STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Invesco Treasury Collateral ETF (CLTL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

105.40

+0.00

(+0.00%)

As of 03:54PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	105.39	105.42	105.39	105.41	105.41	80,610
Apr 24, 2024	105.38	105.38	105.36	105.37	105.37	105,267
Apr 23, 2024	105.36	105.36	105.35	105.36	105.36	96,620
Apr 22, 2024	105.40	105.40	105.33	105.35	105.35	297,594
Apr 22, 2024	0.4343 Dividend
Apr 19, 2024	105.75	105.77	105.75	105.77	105.34	214,982
Apr 18, 2024	105.72	105.74	105.72	105.73	105.30	220,021
Apr 17, 2024	105.70	105.71	105.68	105.69	105.26	175,947
Apr 16, 2024	105.67	105.69	105.67	105.68	105.25	122,494
Apr 15, 2024	105.64	105.68	105.64	105.68	105.25	145,025
Apr 12, 2024	105.69	105.69	105.59	105.59	105.16	66,973
Apr 11, 2024	105.63	105.64	105.63	105.64	105.21	211,387
Apr 10, 2024	105.60	105.61	105.59	105.60	105.16	105,486
Apr 09, 2024	105.58	105.61	105.58	105.60	105.17	94,012
Apr 08, 2024	105.59	105.59	105.58	105.58	105.15	80,548
Apr 05, 2024	105.58	105.58	105.56	105.57	105.14	74,626
Apr 04, 2024	105.56	105.58	105.55	105.57	105.13	1,705,548
Apr 03, 2024	105.50	105.54	105.50	105.54	105.11	59,943
Apr 02, 2024	105.47	105.51	105.47	105.50	105.07	427,426
Apr 01, 2024	105.28	105.49	105.28	105.47	105.04	245,026
Mar 28, 2024	105.47	105.50	105.46	105.47	105.04	61,581
Mar 27, 2024	105.45	105.47	105.44	105.46	105.03	453,864
Mar 26, 2024	105.44	105.44	105.40	105.42	104.99	120,630
Mar 25, 2024	105.39	105.41	105.38	105.39	104.96	52,345
Mar 22, 2024	105.38	105.38	105.36	105.38	104.95	218,767
Mar 21, 2024	105.34	105.37	105.34	105.35	104.92	124,455
Mar 20, 2024	105.30	105.32	105.29	105.30	104.87	81,478
Mar 19, 2024	105.27	105.30	105.27	105.28	104.85	50,646
Mar 18, 2024	105.26	105.28	105.26	105.27	104.84	123,347
Mar 18, 2024	0.43903 Dividend
Mar 15, 2024	105.70	105.71	105.68	105.71	104.84	62,775
Mar 14, 2024	105.71	105.71	105.67	105.68	104.80	94,904
Mar 13, 2024	105.69	105.69	105.64	105.64	104.77	61,499
Mar 12, 2024	105.66	105.66	105.63	105.63	104.76	52,161
Mar 11, 2024	105.61	105.63	105.61	105.61	104.74	70,088
Mar 08, 2024	105.63	105.63	105.61	105.61	104.74	45,433
Mar 07, 2024	105.60	105.61	105.59	105.59	104.72	241,279
Mar 06, 2024	105.55	105.57	105.55	105.56	104.68	99,519
Mar 05, 2024	105.53	105.59	105.51	105.59	104.72	63,767
Mar 04, 2024	105.52	105.53	105.51	105.52	104.65	173,298
Mar 01, 2024	105.43	105.52	105.43	105.51	104.64	119,690
Feb 29, 2024	105.50	105.50	105.48	105.49	104.62	194,552
Feb 28, 2024	105.42	105.45	105.42	105.45	104.58	67,216
Feb 27, 2024	105.42	105.43	105.41	105.42	104.55	64,256
Feb 26, 2024	105.41	105.43	105.41	105.41	104.54	65,227
Feb 23, 2024	105.40	105.42	105.34	105.34	104.47	138,772
Feb 22, 2024	105.42	105.42	105.38	105.38	104.51	151,844
Feb 21, 2024	105.37	105.37	105.34	105.36	104.49	66,153
Feb 20, 2024	105.35	105.37	105.34	105.34	104.47	166,428
Feb 20, 2024	0.46277 Dividend
Feb 16, 2024	105.79	105.79	105.77	105.79	104.46	80,029
Feb 15, 2024	105.76	105.78	105.76	105.76	104.43	124,581
Feb 14, 2024	105.72	105.77	105.69	105.77	104.44	74,216
Feb 13, 2024	105.73	105.73	105.69	105.69	104.36	85,276
Feb 12, 2024	105.69	105.72	105.68	105.68	104.35	737,257
Feb 09, 2024	105.72	105.72	105.68	105.70	104.37	55,130
Feb 08, 2024	105.71	105.71	105.68	105.68	104.35	139,307
Feb 07, 2024	105.67	105.67	105.64	105.64	104.32	30,046
Feb 06, 2024	105.63	105.66	105.61	105.66	104.33	61,387
Feb 05, 2024	105.63	105.66	105.60	105.66	104.33	147,799
Feb 02, 2024	105.62	105.64	105.59	105.59	104.26	89,673
Feb 01, 2024	105.63	105.63	105.61	105.61	104.28	258,085
Jan 31, 2024	105.58	105.59	105.57	105.57	104.24	156,095
Jan 30, 2024	105.62	105.62	105.55	105.55	104.22	97,243
Jan 29, 2024	105.53	105.55	105.53	105.53	104.20	92,740
Jan 26, 2024	105.54	105.54	105.52	105.52	104.19	195,117
Jan 25, 2024	105.50	105.51	105.50	105.50	104.17	67,193
Jan 24, 2024	105.55	105.55	105.44	105.45	104.12	57,081
Jan 23, 2024	105.46	105.46	105.44	105.45	104.12	45,309
Jan 22, 2024	105.52	105.52	105.42	105.43	104.11	146,526
Jan 22, 2024	0.45463 Dividend
Jan 19, 2024	105.89	105.89	105.87	105.87	104.09	127,070
Jan 18, 2024	105.91	105.91	105.86	105.86	104.08	188,596
Jan 17, 2024	106.23	106.23	105.81	105.82	104.04	77,520
Jan 16, 2024	105.84	105.84	105.81	105.82	104.04	62,043
Jan 12, 2024	105.82	105.83	105.82	105.83	104.05	80,156
Jan 11, 2024	105.70	105.80	105.70	105.80	104.02	309,391
Jan 10, 2024	105.75	105.75	105.71	105.73	103.95	52,213
Jan 09, 2024	105.72	105.72	105.69	105.71	103.93	53,384
Jan 08, 2024	105.65	105.70	105.65	105.68	103.90	137,666
Jan 05, 2024	105.60	105.68	105.60	105.68	103.90	87,331
Jan 04, 2024	105.68	105.68	105.64	105.66	103.88	107,267
Jan 03, 2024	105.56	105.63	105.56	105.62	103.84	129,534
Jan 02, 2024	105.53	105.61	105.53	105.60	103.82	181,892
Dec 29, 2023	105.58	105.61	105.58	105.61	103.83	56,821
Dec 28, 2023	105.53	105.58	105.53	105.56	103.78	99,683
Dec 27, 2023	105.54	105.54	105.52	105.53	103.75	98,454
Dec 26, 2023	105.53	105.53	105.49	105.50	103.73	69,808
Dec 22, 2023	105.50	105.50	105.43	105.46	103.69	98,564
Dec 21, 2023	105.50	105.50	105.47	105.47	103.70	179,374
Dec 20, 2023	105.38	105.41	105.20	105.20	103.43	89,867
Dec 19, 2023	105.37	105.39	105.37	105.39	103.61	137,383
Dec 18, 2023	105.38	105.38	105.27	105.27	103.50	115,200
Dec 18, 2023	0.49335 Dividend
Dec 15, 2023	105.86	105.86	105.71	105.85	103.58	80,434
Dec 14, 2023	105.78	105.86	105.78	105.84	103.57	184,257
Dec 13, 2023	105.84	105.84	105.75	105.79	103.53	102,019
Dec 12, 2023	105.87	105.87	105.73	105.74	103.48	82,865
Dec 11, 2023	105.73	105.73	105.72	105.72	103.46	73,777
Dec 08, 2023	105.75	105.75	105.71	105.71	103.45	198,688
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,921.77+36.39(+0.17%)

S&P 5005,098.43+50.01(+0.99%)

DOW38,173.93+88.13(+0.23%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL83.74+0.17(+0.20%)

Bitcoin CAD86,967.45-114.52(-0.13%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Invesco Treasury Collateral ETF (CLTL)

S&P/TSX
21,921.77
+36.39(+0.17%)

S&P 500
5,098.43
+50.01(+0.99%)

DOW
38,173.93
+88.13(+0.23%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
83.74
+0.17(+0.20%)

Bitcoin CAD
86,967.45
-114.52(-0.13%)