NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

33.97

0.00

(0.00%)

As of 01:57PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	34.02	34.02	33.97	33.97	33.97	4
May 17, 2024	33.72	33.88	33.67	33.88	33.88	700
May 16, 2024	33.92	33.92	33.72	33.72	33.72	11,800
May 15, 2024	34.30	34.30	33.86	33.86	33.86	600
May 14, 2024	34.21	34.21	34.21	34.21	34.21	100
May 13, 2024	33.98	33.98	33.83	33.86	33.86	3,200
May 10, 2024	34.12	34.15	34.07	34.07	34.07	400
May 09, 2024	33.93	34.02	33.87	33.87	33.87	3,000
May 08, 2024	33.59	33.59	33.47	33.49	33.49	700
May 07, 2024	33.75	33.75	33.55	33.60	33.60	1,000
May 06, 2024	33.51	33.73	33.51	33.73	33.73	600
May 03, 2024	33.20	33.20	33.20	33.20	33.20	100
May 02, 2024	33.50	33.50	32.95	32.95	32.95	500
May 01, 2024	33.45	33.45	33.43	33.43	33.43	200
Apr 30, 2024	33.16	33.22	32.99	32.99	32.99	2,000
Apr 29, 2024	33.57	34.13	33.23	33.47	33.47	1,900
Apr 26, 2024	33.05	33.25	33.05	33.25	33.25	11,300
Apr 25, 2024	32.87	32.87	32.77	32.82	32.82	1,300
Apr 24, 2024	32.99	33.17	32.99	33.17	33.17	500
Apr 23, 2024	32.87	33.08	32.87	33.08	33.08	1,000
Apr 22, 2024	31.01	32.82	31.01	32.82	32.82	1,900
Apr 19, 2024	32.43	32.44	32.26	32.44	32.44	6,000
Apr 18, 2024	31.89	32.12	31.83	32.12	32.12	3,000
Apr 17, 2024	31.78	31.88	31.78	31.88	31.88	2,200
Apr 16, 2024	31.46	31.60	31.44	31.60	31.60	400
Apr 15, 2024	32.12	32.12	31.00	31.53	31.53	34,200
Apr 12, 2024	32.45	32.50	31.73	31.73	31.73	1,800
Apr 11, 2024	32.07	32.35	32.07	32.20	32.20	6,200
Apr 11, 2024	1.279 Dividend
Apr 10, 2024	33.59	34.42	33.25	33.49	32.21	52,900
Apr 09, 2024	33.64	33.69	33.50	33.58	32.29	4,700
Apr 08, 2024	33.45	33.51	33.37	33.51	32.23	1,600
Apr 05, 2024	33.33	33.44	33.33	33.44	32.17	700
Apr 04, 2024	33.50	33.69	33.08	33.08	31.81	700
Apr 03, 2024	33.43	33.43	33.43	33.43	32.15	100
Apr 02, 2024	33.34	33.34	33.33	33.33	32.06	300
Apr 01, 2024	35.05	35.05	32.89	33.33	32.06	7,800
Mar 28, 2024	33.65	33.90	33.65	33.82	32.53	5,400
Mar 27, 2024	33.30	33.44	33.30	33.44	32.16	500
Mar 26, 2024	32.88	33.07	32.88	33.07	31.80	200
Mar 25, 2024	34.17	34.17	32.77	32.77	31.51	400
Mar 22, 2024	32.39	32.56	32.39	32.56	31.31	700
Mar 21, 2024	32.10	32.90	32.10	32.67	31.42	1,400
Mar 20, 2024	32.24	32.42	32.23	32.42	31.18	500
Mar 19, 2024	31.91	32.25	31.91	32.24	31.01	800
Mar 18, 2024	32.46	32.46	32.25	32.25	31.02	800
Mar 15, 2024	32.62	32.62	32.48	32.48	31.24	400
Mar 14, 2024	32.10	32.12	32.10	32.12	30.89	200
Mar 13, 2024	32.74	33.14	32.74	32.89	31.63	1,500
Mar 12, 2024	32.55	32.96	32.55	32.95	31.69	500
Mar 11, 2024	32.77	32.77	32.64	32.64	31.40	400
Mar 08, 2024	32.67	32.67	32.54	32.54	31.29	1,200
Mar 07, 2024	32.49	32.49	32.40	32.40	31.17	600
Mar 06, 2024	32.32	32.36	32.32	32.36	31.12	3,400
Mar 05, 2024	32.19	32.19	31.94	31.94	30.72	400
Mar 04, 2024	32.18	32.19	32.08	32.19	30.96	4,700
Mar 01, 2024	32.17	32.17	31.96	32.10	30.87	2,600
Feb 29, 2024	32.07	32.17	32.00	32.17	30.94	300
Feb 28, 2024	32.16	32.16	32.04	32.04	30.82	400
Feb 27, 2024	32.26	32.50	32.26	32.50	31.26	600
Feb 26, 2024	33.83	33.83	32.38	32.38	31.14	1,800
Feb 23, 2024	32.20	32.78	32.20	32.49	31.25	2,800
Feb 22, 2024	32.15	32.42	32.11	32.40	31.16	2,400
Feb 21, 2024	31.81	32.14	31.81	32.14	30.91	1,900
Feb 20, 2024	31.74	32.50	31.74	32.12	30.89	7,600
Feb 16, 2024	31.98	32.51	31.80	32.28	31.05	10,000
Feb 15, 2024	32.00	32.10	31.93	32.10	30.87	500
Feb 14, 2024	31.46	31.47	31.46	31.47	30.27	100
Feb 13, 2024	31.04	31.34	31.04	31.34	30.14	1,200
Feb 12, 2024	31.52	31.67	31.52	31.67	30.47	200
Feb 09, 2024	31.19	31.31	31.05	31.26	30.07	5,000
Feb 08, 2024	31.22	31.38	31.22	31.33	30.13	1,700
Feb 07, 2024	31.21	31.47	31.14	31.46	30.26	1,500
Feb 06, 2024	31.40	31.40	31.15	31.26	30.07	2,400
Feb 05, 2024	31.59	31.70	31.09	31.55	30.35	2,600
Feb 02, 2024	31.58	32.06	31.58	31.92	30.70	2,000
Feb 01, 2024	31.58	31.67	31.58	31.67	30.46	500
Jan 31, 2024	33.00	33.00	32.18	32.18	30.95	4,400
Jan 30, 2024	33.00	33.02	32.87	33.02	31.75	700
Jan 29, 2024	32.73	32.84	32.73	32.84	31.59	500
Jan 26, 2024	32.90	33.00	32.90	32.99	31.73	400
Jan 25, 2024	32.05	32.82	32.05	32.76	31.51	3,800
Jan 24, 2024	32.55	32.55	32.55	32.55	31.31	100
Jan 23, 2024	32.76	32.76	32.76	32.76	31.50	100
Jan 22, 2024	33.00	33.00	32.61	32.70	31.45	500
Jan 19, 2024	31.80	32.43	31.80	32.31	31.08	4,200
Jan 18, 2024	32.02	32.24	31.84	32.24	31.01	500
Jan 17, 2024	32.01	32.03	31.91	32.02	30.79	1,300
Jan 16, 2024	32.00	32.00	32.00	32.00	30.78	300
Jan 12, 2024	32.50	32.51	32.50	32.51	31.27	300
Jan 12, 2024	1.191 Dividend
Jan 11, 2024	33.61	33.71	33.54	33.63	31.20	3,400
Jan 10, 2024	33.99	33.99	33.88	33.88	31.43	600
Jan 09, 2024	34.00	34.00	33.77	33.77	31.33	800
Jan 08, 2024	34.05	34.05	33.97	33.97	31.51	300
Jan 05, 2024	33.66	33.76	33.66	33.76	31.32	500
Jan 04, 2024	33.15	33.79	33.15	33.79	31.35	700
Jan 03, 2024	32.56	32.90	32.56	32.75	30.39	600
Jan 02, 2024	32.83	32.83	32.83	32.83	30.45	400
Dec 29, 2023	32.90	33.05	32.73	32.74	30.37	4,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,522.35+56.98(+0.25%)

S&P 5005,312.24+4.11(+0.08%)

DOW39,858.71+51.94(+0.13%)

CAD/USD0.7331-0.0011(-0.15%)

CRUDE OIL79.40-0.40(-0.50%)

Bitcoin CAD96,099.99+4,938.47(+5.42%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

S&P/TSX
22,522.35
+56.98(+0.25%)

S&P 500
5,312.24
+4.11(+0.08%)

DOW
39,858.71
+51.94(+0.13%)

CAD/USD
0.7331
-0.0011(-0.15%)

CRUDE OIL
79.40
-0.40(-0.50%)

Bitcoin CAD
96,099.99
+4,938.47(+5.42%)