STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

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

VictoryShares US Small Cap Volatility Wtd ETF (CSA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

66.04

-0.56

(-0.85%)

At close: 04:00PM EDT

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	65.66	66.04	65.66	66.04	66.04	400
Apr 24, 2024	66.41	66.61	66.41	66.61	66.61	900
Apr 23, 2024	66.59	66.59	66.59	66.59	66.59	100
Apr 22, 2024	65.63	65.63	65.57	65.57	65.57	200
Apr 19, 2024	64.66	65.07	64.66	65.07	65.07	1,200
Apr 18, 2024	64.36	64.36	64.35	64.35	64.35	500
Apr 17, 2024	64.34	64.34	64.34	64.34	64.34	100
Apr 16, 2024	64.90	64.90	64.76	64.76	64.76	900
Apr 15, 2024	65.10	65.10	65.10	65.10	65.10	300
Apr 12, 2024	66.37	66.37	65.52	65.65	65.65	10,700
Apr 11, 2024	66.57	66.57	66.57	66.57	66.57	100
Apr 11, 2024	0.05 Dividend
Apr 10, 2024	66.58	66.58	66.42	66.42	66.37	400
Apr 09, 2024	67.84	68.09	67.84	68.09	68.03	200
Apr 08, 2024	68.06	68.06	67.95	67.95	67.90	700
Apr 05, 2024	67.54	67.63	67.54	67.55	67.50	700
Apr 04, 2024	68.31	68.33	67.26	67.27	67.22	3,200
Apr 03, 2024	67.74	67.83	67.74	67.78	67.73	400
Apr 02, 2024	67.57	67.57	67.48	67.48	67.43	800
Apr 01, 2024	68.50	68.50	68.47	68.47	68.42	300
Mar 28, 2024	69.04	69.16	68.97	69.16	69.10	1,200
Mar 27, 2024	67.78	68.73	67.78	68.73	68.68	400
Mar 26, 2024	67.37	67.38	67.31	67.31	67.26	1,900
Mar 25, 2024	67.38	67.38	67.38	67.38	67.33	100
Mar 22, 2024	68.08	68.08	67.42	67.42	67.37	1,200
Mar 21, 2024	68.18	68.18	68.06	68.13	68.07	2,200
Mar 20, 2024	66.43	67.43	66.43	67.43	67.38	4,100
Mar 19, 2024	66.41	66.41	66.37	66.37	66.32	300
Mar 18, 2024	65.85	65.85	65.85	65.85	65.80	100
Mar 15, 2024	66.08	66.12	66.03	66.12	66.07	3,900
Mar 14, 2024	66.49	66.49	65.82	65.82	65.78	500
Mar 13, 2024	66.57	67.18	66.57	66.82	66.77	2,800
Mar 12, 2024	66.46	66.73	66.46	66.73	66.68	200
Mar 11, 2024	66.81	66.86	66.81	66.86	66.81	600
Mar 11, 2024	0.117 Dividend
Mar 08, 2024	67.98	67.98	67.26	67.26	67.09	300
Mar 07, 2024	67.37	67.37	67.32	67.32	67.16	300
Mar 06, 2024	67.13	67.13	66.83	66.83	66.66	400
Mar 05, 2024	66.93	66.96	66.64	66.64	66.48	700
Mar 04, 2024	67.17	67.17	66.98	66.98	66.81	100
Mar 01, 2024	66.71	66.96	66.71	66.96	66.80	400
Feb 29, 2024	66.85	66.85	66.85	66.85	66.68	300
Feb 28, 2024	66.39	66.51	66.18	66.18	66.01	2,200
Feb 27, 2024	66.36	66.57	66.36	66.57	66.41	4,700
Feb 26, 2024	66.26	66.26	65.92	66.11	65.94	2,000
Feb 23, 2024	65.98	66.31	65.98	66.10	65.93	1,200
Feb 22, 2024	65.66	65.74	65.41	65.74	65.58	1,000
Feb 21, 2024	65.50	65.51	65.15	65.51	65.35	4,000
Feb 20, 2024	65.60	65.60	65.60	65.60	65.43	200
Feb 16, 2024	66.65	66.66	66.20	66.20	66.04	2,900
Feb 15, 2024	66.67	66.96	66.64	66.91	66.75	1,200
Feb 14, 2024	64.81	65.48	64.78	65.48	65.31	800
Feb 13, 2024	64.98	64.98	64.18	64.18	64.02	2,200
Feb 12, 2024	65.53	66.71	65.53	66.61	66.45	800
Feb 09, 2024	64.54	65.46	64.54	65.46	65.30	1,800
Feb 09, 2024	0.021 Dividend
Feb 08, 2024	63.86	64.73	63.81	64.73	64.55	55,200
Feb 07, 2024	63.97	64.15	63.84	63.98	63.80	2,300
Feb 06, 2024	64.02	64.02	63.85	63.91	63.73	1,200
Feb 05, 2024	63.99	63.99	63.29	63.68	63.50	2,300
Feb 02, 2024	64.30	64.83	64.30	64.56	64.38	10,000
Feb 01, 2024	64.45	64.82	64.45	64.82	64.64	300
Jan 31, 2024	65.23	65.69	63.97	63.97	63.79	2,400
Jan 30, 2024	65.44	65.69	65.43	65.65	65.47	4,600
Jan 29, 2024	64.86	65.76	64.86	65.76	65.57	21,600
Jan 26, 2024	65.03	65.07	65.03	65.04	64.86	700
Jan 25, 2024	65.35	65.42	64.64	64.91	64.73	2,600
Jan 24, 2024	64.96	64.96	64.50	64.50	64.32	800
Jan 23, 2024	65.81	65.81	64.97	65.03	64.85	4,500
Jan 22, 2024	65.17	65.39	65.17	65.39	65.21	3,300
Jan 19, 2024	63.45	64.20	63.25	64.20	64.02	4,100
Jan 18, 2024	63.35	63.63	63.32	63.63	63.45	2,000
Jan 17, 2024	62.72	63.04	62.51	63.04	62.86	19,900
Jan 16, 2024	63.39	63.43	63.28	63.40	63.22	2,900
Jan 12, 2024	63.83	64.03	63.82	64.03	63.85	2,300
Jan 11, 2024	63.65	64.11	63.65	64.11	63.93	400
Jan 10, 2024	64.19	64.33	64.13	64.33	64.15	500
Jan 09, 2024	64.24	64.24	63.88	64.15	63.97	1,200
Jan 08, 2024	64.49	64.86	64.49	64.86	64.68	12,900
Jan 05, 2024	64.22	64.75	64.09	64.11	63.93	1,100
Jan 04, 2024	64.69	64.82	64.42	64.42	64.24	8,600
Jan 03, 2024	65.43	65.43	64.54	64.58	64.40	1,600
Jan 02, 2024	66.47	66.72	66.00	66.18	65.99	4,400
Dec 29, 2023	66.96	66.96	66.68	66.81	66.62	1,900
Dec 28, 2023	67.44	67.72	67.25	67.26	67.07	35,000
Dec 27, 2023	67.61	67.79	67.43	67.43	67.24	3,800
Dec 26, 2023	66.81	67.57	66.81	67.46	67.27	25,200
Dec 22, 2023	66.78	67.10	66.75	66.75	66.57	4,100
Dec 21, 2023	66.04	66.31	65.76	66.31	66.13	4,700
Dec 20, 2023	66.50	66.50	65.42	65.42	65.23	12,600
Dec 19, 2023	66.22	66.39	66.22	66.35	66.16	900
Dec 18, 2023	65.18	65.18	65.15	65.15	64.97	400
Dec 18, 2023	0.2 Dividend
Dec 15, 2023	66.36	66.36	65.23	65.41	65.02	5,300
Dec 14, 2023	66.04	66.04	65.76	65.93	65.55	1,000
Dec 13, 2023	62.67	64.49	62.30	64.49	64.11	300
Dec 12, 2023	62.51	62.98	62.50	62.64	62.27	8,700
Dec 11, 2023	62.60	62.80	62.60	62.80	62.43	1,200
Dec 08, 2023	62.43	62.52	62.43	62.52	62.15	300
Dec 07, 2023	61.95	62.06	61.95	62.06	61.70	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0001(+0.02%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,571.03+1,045.46(+1.21%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

VictoryShares US Small Cap Volatility Wtd ETF (CSA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0001(+0.02%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,571.03
+1,045.46(+1.21%)