STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

60.77

-0.48

(-0.78%)

As of 01:25PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	60.93	60.93	60.51	60.77	60.77	2,325
Apr 24, 2024	60.57	61.25	60.57	61.25	61.25	5,900
Apr 23, 2024	60.73	60.99	60.55	60.87	60.87	7,500
Apr 22, 2024	60.32	60.88	60.08	60.59	60.59	16,600
Apr 19, 2024	59.37	60.10	59.37	60.10	60.10	18,700
Apr 18, 2024	59.23	59.37	59.06	59.29	59.29	9,500
Apr 17, 2024	58.96	59.22	58.85	59.10	59.10	6,100
Apr 16, 2024	59.20	59.20	58.64	58.73	58.73	12,600
Apr 15, 2024	60.00	60.22	59.15	59.26	59.26	16,800
Apr 12, 2024	60.25	60.30	59.42	59.57	59.57	19,300
Apr 11, 2024	60.61	60.61	60.04	60.27	60.27	18,600
Apr 11, 2024	0.17 Dividend
Apr 10, 2024	60.78	60.97	60.39	60.71	60.54	24,600
Apr 09, 2024	61.64	61.74	61.40	61.74	61.57	7,000
Apr 08, 2024	61.49	61.67	61.42	61.50	61.33	18,600
Apr 05, 2024	61.26	61.47	60.88	61.30	61.13	13,300
Apr 04, 2024	62.03	62.04	61.14	61.27	61.10	22,700
Apr 03, 2024	61.70	61.77	61.55	61.61	61.44	18,200
Apr 02, 2024	61.65	61.92	61.63	61.79	61.62	20,100
Apr 01, 2024	62.31	62.31	61.76	61.88	61.71	6,000
Mar 28, 2024	61.82	62.22	61.82	62.16	61.99	6,900
Mar 27, 2024	60.83	61.76	60.83	61.76	61.59	10,200
Mar 26, 2024	60.97	61.15	60.62	60.62	60.45	8,700
Mar 25, 2024	60.88	61.15	60.87	60.90	60.73	15,800
Mar 22, 2024	61.27	61.31	60.79	60.79	60.62	14,500
Mar 21, 2024	61.01	61.21	60.98	61.03	60.86	19,700
Mar 20, 2024	60.29	60.84	60.29	60.79	60.62	10,100
Mar 19, 2024	60.03	60.40	60.00	60.39	60.22	13,800
Mar 18, 2024	59.90	60.24	59.90	60.04	59.87	10,200
Mar 15, 2024	59.80	60.12	59.80	59.90	59.73	17,200
Mar 14, 2024	60.28	60.39	59.52	59.79	59.63	10,800
Mar 13, 2024	60.38	60.70	60.27	60.37	60.20	15,300
Mar 12, 2024	60.32	60.40	59.95	60.17	60.00	13,400
Mar 11, 2024	59.79	60.30	59.79	60.30	60.13	9,200
Mar 11, 2024	0.268 Dividend
Mar 08, 2024	60.09	60.31	60.09	60.17	59.73	12,200
Mar 07, 2024	60.06	60.23	59.96	60.02	59.59	13,900
Mar 06, 2024	59.76	59.89	59.63	59.83	59.40	9,900
Mar 05, 2024	59.41	60.03	59.34	59.54	59.11	13,700
Mar 04, 2024	58.86	59.48	58.86	59.37	58.94	11,500
Mar 01, 2024	58.88	58.91	58.65	58.90	58.47	42,800
Feb 29, 2024	59.00	59.19	58.77	58.82	58.39	6,000
Feb 28, 2024	58.71	58.91	58.62	58.69	58.26	71,700
Feb 27, 2024	58.61	58.88	58.61	58.88	58.45	12,200
Feb 26, 2024	59.00	59.00	58.49	58.54	58.12	10,100
Feb 23, 2024	58.86	59.26	58.85	59.13	58.70	13,500
Feb 22, 2024	58.85	58.96	58.60	58.92	58.49	26,700
Feb 21, 2024	58.46	58.90	58.42	58.90	58.47	33,200
Feb 20, 2024	58.21	58.76	58.21	58.41	57.98	12,100
Feb 16, 2024	58.20	58.62	58.20	58.41	57.99	4,700
Feb 15, 2024	57.74	58.47	57.74	58.43	58.01	10,200
Feb 14, 2024	57.42	57.52	57.29	57.44	57.02	16,400
Feb 13, 2024	57.74	57.88	56.83	57.29	56.88	10,200
Feb 12, 2024	57.62	58.35	57.62	58.20	57.78	17,700
Feb 09, 2024	57.60	57.65	57.32	57.52	57.10	23,900
Feb 09, 2024	0.109 Dividend
Feb 08, 2024	57.72	57.75	57.43	57.74	57.21	17,600
Feb 07, 2024	57.96	57.96	57.64	57.80	57.27	11,400
Feb 06, 2024	57.67	57.92	57.58	57.78	57.25	13,600
Feb 05, 2024	57.91	57.91	57.52	57.58	57.06	58,400
Feb 02, 2024	58.24	58.51	57.95	58.27	57.74	16,700
Feb 01, 2024	58.18	58.63	57.88	58.63	58.10	7,100
Jan 31, 2024	58.71	59.02	58.18	58.18	57.65	13,000
Jan 30, 2024	58.56	58.89	58.42	58.81	58.27	48,900
Jan 29, 2024	58.37	58.65	58.20	58.56	58.03	10,700
Jan 26, 2024	58.37	58.55	58.29	58.41	57.88	21,100
Jan 25, 2024	57.95	58.33	57.83	58.33	57.80	7,800
Jan 24, 2024	58.02	58.09	57.49	57.51	56.99	9,900
Jan 23, 2024	57.70	57.92	57.62	57.86	57.33	12,600
Jan 22, 2024	57.63	57.92	57.54	57.70	57.17	15,900
Jan 19, 2024	57.36	57.70	57.22	57.60	57.08	21,500
Jan 18, 2024	57.60	57.60	56.95	57.28	56.76	8,700
Jan 17, 2024	57.52	58.06	57.36	57.56	57.03	32,000
Jan 16, 2024	58.29	58.29	57.86	57.98	57.45	14,900
Jan 12, 2024	58.75	58.91	58.42	58.60	58.07	8,500
Jan 11, 2024	58.91	58.91	58.24	58.53	57.99	14,900
Jan 11, 2024	0.036 Dividend
Jan 10, 2024	59.21	59.21	58.86	59.03	58.46	19,000
Jan 09, 2024	59.25	59.38	59.15	59.22	58.64	8,100
Jan 08, 2024	59.01	59.47	58.83	59.47	58.89	9,800
Jan 05, 2024	58.87	59.39	58.87	59.14	58.57	22,000
Jan 04, 2024	59.12	59.27	58.82	58.82	58.25	14,200
Jan 03, 2024	59.10	59.22	58.76	58.94	58.37	22,200
Jan 02, 2024	58.39	59.40	58.39	59.20	58.63	9,700
Dec 29, 2023	58.53	58.56	58.25	58.46	57.89	10,300
Dec 28, 2023	58.40	58.66	58.40	58.65	58.08	60,000
Dec 27, 2023	58.42	58.58	58.34	58.45	57.88	14,600
Dec 26, 2023	58.31	58.63	58.31	58.46	57.89	17,600
Dec 22, 2023	58.14	58.41	58.00	58.13	57.56	14,100
Dec 21, 2023	57.85	57.96	57.39	57.84	57.28	37,900
Dec 20, 2023	58.26	58.49	57.47	57.47	56.91	30,500
Dec 19, 2023	58.11	58.42	58.11	58.42	57.85	14,800
Dec 18, 2023	58.40	58.40	58.04	58.04	57.48	15,800
Dec 18, 2023	0.463 Dividend
Dec 15, 2023	59.02	59.02	58.43	58.49	57.46	24,100
Dec 14, 2023	58.87	59.55	58.87	59.14	58.10	17,400
Dec 13, 2023	57.00	58.43	56.97	58.43	57.40	10,000
Dec 12, 2023	57.23	57.23	56.91	57.04	56.04	13,500
Dec 11, 2023	56.92	57.28	56.92	57.20	56.20	8,200
Dec 08, 2023	56.89	57.00	56.75	56.90	55.90	10,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,855.59-18.13(-0.08%)

S&P 5005,037.37-34.26(-0.68%)

DOW38,054.15-406.77(-1.06%)

CAD/USD0.7315+0.0018(+0.24%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD88,091.95-791.85(-0.89%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)

S&P/TSX
21,855.59
-18.13(-0.08%)

S&P 500
5,037.37
-34.26(-0.68%)

DOW
38,054.15
-406.77(-1.06%)

CAD/USD
0.7315
+0.0018(+0.24%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
88,091.95
-791.85(-0.89%)