NASDAQ, S&P 500 FUTURES POP AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge, top $1,000 for the first time in premarket trading

Pacer BlueStar Engineering the Future ETF (BULD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

22.64

-0.10

(-0.44%)

At close: 04:00PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	22.64	22.64	22.64	22.64	22.64	100
May 21, 2024	22.74	22.74	22.74	22.74	22.74	100
May 20, 2024	22.76	22.76	22.76	22.76	22.76	100
May 17, 2024	22.66	22.66	22.66	22.66	22.66	100
May 16, 2024	22.76	22.76	22.76	22.76	22.76	100
May 15, 2024	22.90	22.90	22.85	22.85	22.85	300
May 14, 2024	22.53	22.60	22.49	22.60	22.60	1,100
May 13, 2024	22.26	22.26	22.26	22.26	22.26	100
May 10, 2024	22.33	22.42	22.33	22.42	22.42	900
May 09, 2024	22.40	22.40	22.40	22.40	22.40	100
May 08, 2024	22.13	22.13	22.13	22.13	22.13	100
May 07, 2024	22.41	22.41	22.27	22.27	22.27	500
May 06, 2024	22.26	22.26	22.26	22.26	22.26	100
May 03, 2024	22.01	22.01	22.01	22.01	22.01	100
May 02, 2024	21.62	21.62	21.62	21.62	21.62	100
May 01, 2024	21.45	21.45	21.45	21.45	21.45	100
Apr 30, 2024	21.60	21.60	21.60	21.60	21.60	100
Apr 29, 2024	22.08	22.08	22.08	22.08	22.08	100
Apr 26, 2024	22.02	22.02	22.02	22.02	22.02	100
Apr 25, 2024	21.76	21.76	21.76	21.76	21.76	100
Apr 24, 2024	21.76	21.83	21.76	21.83	21.83	400
Apr 23, 2024	21.68	21.68	21.68	21.68	21.68	100
Apr 22, 2024	21.44	21.44	21.44	21.44	21.44	100
Apr 19, 2024	21.41	21.41	21.36	21.36	21.36	300
Apr 18, 2024	21.52	21.55	21.52	21.55	21.55	100
Apr 17, 2024	21.77	21.77	21.77	21.77	21.77	100
Apr 16, 2024	22.25	22.33	22.25	22.33	22.33	3,100
Apr 15, 2024	22.58	22.58	22.40	22.40	22.40	800
Apr 12, 2024	22.58	22.58	22.58	22.58	22.58	100
Apr 11, 2024	23.18	23.18	23.14	23.14	23.14	400
Apr 10, 2024	23.06	23.06	23.06	23.06	23.06	100
Apr 09, 2024	23.17	23.41	23.17	23.41	23.41	200
Apr 08, 2024	23.37	23.42	23.32	23.32	23.32	4,800
Apr 05, 2024	23.22	23.22	23.22	23.22	23.22	100
Apr 04, 2024	23.63	23.63	23.00	23.00	23.00	200
Apr 03, 2024	23.32	23.50	23.22	23.50	23.50	1,800
Apr 02, 2024	23.37	23.41	23.32	23.41	23.41	800
Apr 01, 2024	23.68	23.68	23.68	23.68	23.68	100
Mar 28, 2024	23.85	23.85	23.85	23.85	23.85	100
Mar 27, 2024	23.73	23.73	23.73	23.73	23.73	100
Mar 26, 2024	23.71	23.71	23.65	23.65	23.65	300
Mar 25, 2024	23.72	23.72	23.62	23.70	23.70	800
Mar 22, 2024	23.76	23.76	23.76	23.76	23.76	100
Mar 21, 2024	23.99	24.14	23.99	24.03	24.03	1,100
Mar 20, 2024	23.37	23.77	23.25	23.76	23.76	600
Mar 19, 2024	23.29	23.39	23.27	23.27	23.27	600
Mar 18, 2024	23.40	23.40	23.28	23.28	23.28	200
Mar 15, 2024	23.11	23.29	23.11	23.29	23.29	400
Mar 14, 2024	23.16	23.16	23.16	23.16	23.16	100
Mar 13, 2024	23.92	23.92	23.66	23.66	23.66	200
Mar 12, 2024	24.04	24.04	24.04	24.04	24.04	100
Mar 11, 2024	23.73	23.73	23.72	23.72	23.72	400
Mar 08, 2024	24.26	24.26	24.04	24.04	24.04	300
Mar 07, 2024	24.52	24.52	24.42	24.42	24.42	400
Mar 06, 2024	24.13	24.13	24.13	24.13	24.13	100
Mar 05, 2024	24.00	24.00	23.63	23.66	23.66	500
Mar 04, 2024	24.11	24.12	24.07	24.07	24.07	200
Mar 01, 2024	24.12	24.12	24.12	24.12	24.12	100
Feb 29, 2024	23.67	23.69	23.42	23.69	23.69	1,100
Feb 28, 2024	23.40	23.40	23.40	23.40	23.40	100
Feb 27, 2024	23.82	23.82	23.82	23.82	23.82	100
Feb 26, 2024	23.82	23.82	23.82	23.82	23.82	100
Feb 23, 2024	23.67	23.77	23.62	23.62	23.62	1,000
Feb 22, 2024	23.65	23.65	23.65	23.65	23.65	100
Feb 21, 2024	23.10	23.10	23.10	23.10	23.10	100
Feb 20, 2024	23.39	23.44	23.13	23.13	23.13	3,400
Feb 16, 2024	23.60	23.60	23.60	23.60	23.60	100
Feb 15, 2024	23.31	23.64	23.31	23.64	23.64	800
Feb 14, 2024	22.83	23.34	22.81	23.34	23.34	8,900
Feb 13, 2024	22.70	22.72	22.52	22.52	22.52	1,000
Feb 12, 2024	23.31	23.31	23.06	23.06	23.06	400
Feb 09, 2024	23.28	23.28	23.28	23.28	23.28	100
Feb 08, 2024	22.76	22.93	22.76	22.93	22.93	300
Feb 07, 2024	22.51	22.61	22.51	22.61	22.61	100
Feb 06, 2024	22.33	22.33	22.32	22.32	22.32	200
Feb 05, 2024	22.23	22.24	22.23	22.24	22.24	200
Feb 02, 2024	22.26	22.28	22.26	22.28	22.28	400
Feb 01, 2024	22.31	22.31	22.31	22.31	22.31	100
Jan 31, 2024	22.45	22.45	22.17	22.17	22.17	800
Jan 30, 2024	22.64	22.64	22.64	22.64	22.64	100
Jan 29, 2024	22.67	22.67	22.67	22.67	22.67	100
Jan 26, 2024	22.45	22.45	22.45	22.45	22.45	100
Jan 25, 2024	22.61	22.63	22.61	22.63	22.63	200
Jan 24, 2024	22.63	22.63	22.51	22.51	22.51	1,200
Jan 23, 2024	22.22	22.22	22.22	22.22	22.22	100
Jan 22, 2024	22.32	22.32	22.32	22.32	22.32	100
Jan 19, 2024	21.50	21.84	21.50	21.84	21.84	200
Jan 18, 2024	21.53	21.53	21.53	21.53	21.53	100
Jan 17, 2024	20.99	21.13	20.99	21.13	21.13	500
Jan 16, 2024	21.34	21.34	21.19	21.19	21.19	300
Jan 12, 2024	21.53	21.53	21.53	21.53	21.53	100
Jan 11, 2024	21.44	21.47	21.36	21.36	21.36	200
Jan 10, 2024	21.26	21.41	21.26	21.41	21.41	100
Jan 09, 2024	21.21	21.21	21.20	21.20	21.20	300
Jan 08, 2024	21.39	21.39	21.39	21.39	21.39	100
Jan 05, 2024	20.89	20.90	20.89	20.90	20.90	200
Jan 04, 2024	20.98	20.98	20.98	20.98	20.98	100
Jan 03, 2024	21.40	21.40	20.98	20.98	20.98	400
Jan 02, 2024	21.90	21.90	21.59	21.59	21.59	3,600
Dec 29, 2023	22.32	22.32	22.32	22.32	22.32	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7316+0.0010(+0.14%)

CRUDE OIL78.16+0.59(+0.76%)

Bitcoin CAD95,529.02-204.97(-0.21%)

NASDAQ, S&P 500 FUTURES POP AS NVIDIA GALVANIZES STOCKS

Pacer BlueStar Engineering the Future ETF (BULD)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7316
+0.0010(+0.14%)

CRUDE OIL
78.16
+0.59(+0.76%)

Bitcoin CAD
95,529.02
-204.97(-0.21%)