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

Fidelity Total Bond ETF (FBND)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.99

+0.09

(+0.21%)

As of 11:35AM 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 21, 2024	45.01	45.04	44.98	44.99	44.99	171,608
May 20, 2024	44.86	44.97	44.86	44.90	44.90	1,642,300
May 17, 2024	44.99	45.04	44.94	44.96	44.96	801,800
May 16, 2024	45.19	45.19	45.05	45.07	45.07	864,800
May 15, 2024	45.09	45.18	45.04	45.17	45.17	1,025,600
May 14, 2024	44.81	44.88	44.77	44.83	44.83	907,100
May 13, 2024	44.77	44.79	44.72	44.73	44.73	846,400
May 10, 2024	44.74	44.77	44.64	44.69	44.69	989,000
May 09, 2024	44.65	44.82	44.64	44.80	44.80	1,079,900
May 08, 2024	44.68	44.72	44.66	44.66	44.66	1,149,800
May 07, 2024	44.81	44.87	44.74	44.78	44.78	1,462,000
May 06, 2024	44.66	44.71	44.62	44.69	44.69	4,782,300
May 03, 2024	44.65	44.72	44.51	44.64	44.64	843,700
May 02, 2024	44.18	44.41	44.15	44.40	44.40	803,200
May 01, 2024	44.18	44.33	44.06	44.15	44.15	1,463,600
Apr 30, 2024	44.11	44.13	44.01	44.06	44.06	970,800
Apr 29, 2024	44.18	44.24	44.14	44.23	44.23	817,200
Apr 26, 2024	44.07	44.12	44.04	44.09	44.09	827,300
Apr 26, 2024	0.181 Dividend
Apr 25, 2024	44.08	44.14	44.01	44.13	43.95	1,442,200
Apr 24, 2024	44.31	44.33	44.19	44.27	44.09	1,418,400
Apr 23, 2024	44.26	44.47	44.22	44.41	44.23	1,002,100
Apr 22, 2024	44.22	44.31	44.21	44.30	44.12	1,443,400
Apr 19, 2024	44.30	44.30	44.21	44.24	44.06	1,533,300
Apr 18, 2024	44.32	44.32	44.14	44.20	44.02	1,117,000
Apr 17, 2024	44.18	44.34	44.12	44.27	44.09	1,012,700
Apr 16, 2024	44.08	44.16	44.01	44.06	43.88	1,226,700
Apr 15, 2024	44.33	44.33	44.17	44.23	44.05	992,700
Apr 12, 2024	44.61	44.67	44.52	44.52	44.34	879,800
Apr 11, 2024	44.53	44.56	44.35	44.44	44.26	1,076,800
Apr 10, 2024	44.72	44.72	44.41	44.44	44.26	2,949,700
Apr 09, 2024	44.95	45.01	44.92	45.01	44.83	1,065,200
Apr 08, 2024	44.80	44.85	44.76	44.79	44.61	751,700
Apr 05, 2024	44.90	44.99	44.85	44.87	44.69	21,194,700
Apr 04, 2024	45.07	45.09	44.97	45.08	44.90	748,000
Apr 03, 2024	44.80	44.99	44.76	44.98	44.80	810,700
Apr 02, 2024	44.84	44.95	44.80	44.95	44.77	1,014,000
Apr 01, 2024	45.17	45.17	44.95	44.95	44.77	1,546,500
Mar 28, 2024	45.31	45.35	45.24	45.31	45.12	1,002,100
Mar 27, 2024	45.22	45.35	45.21	45.35	45.16	767,700
Mar 26, 2024	45.28	45.28	45.10	45.21	45.02	704,900
Mar 26, 2024	0.17 Dividend
Mar 25, 2024	45.42	45.42	45.30	45.34	44.98	572,800
Mar 22, 2024	45.45	45.45	45.36	45.42	45.06	1,420,100
Mar 21, 2024	45.34	45.40	45.21	45.28	44.93	1,101,600
Mar 20, 2024	45.21	45.32	45.14	45.26	44.91	891,500
Mar 19, 2024	45.15	45.20	45.05	45.17	44.82	1,038,900
Mar 18, 2024	45.09	45.09	45.01	45.06	44.71	776,400
Mar 15, 2024	45.12	45.18	45.04	45.06	44.71	739,600
Mar 14, 2024	45.28	45.30	45.06	45.06	44.71	744,200
Mar 13, 2024	45.42	45.44	45.35	45.39	45.03	672,400
Mar 12, 2024	45.52	45.57	45.39	45.44	45.08	780,000
Mar 11, 2024	45.63	45.64	45.52	45.58	45.22	840,000
Mar 08, 2024	45.63	45.69	45.55	45.59	45.23	1,155,300
Mar 07, 2024	45.62	45.62	45.47	45.56	45.20	959,600
Mar 06, 2024	45.44	45.55	45.40	45.49	45.13	776,700
Mar 05, 2024	45.36	45.42	45.23	45.40	45.04	871,200
Mar 04, 2024	45.16	45.22	45.12	45.20	44.85	906,100
Mar 01, 2024	45.09	45.26	44.93	45.26	44.91	949,700
Feb 29, 2024	45.06	45.14	45.00	45.07	44.72	1,109,900
Feb 28, 2024	44.94	44.98	44.87	44.98	44.63	831,200
Feb 27, 2024	44.95	44.97	44.83	44.85	44.50	779,300
Feb 27, 2024	0.172 Dividend
Feb 26, 2024	45.27	45.28	45.07	45.14	44.62	1,131,200
Feb 23, 2024	45.06	45.24	45.05	45.23	44.70	731,700
Feb 22, 2024	45.05	45.06	44.95	45.02	44.50	1,436,200
Feb 21, 2024	45.19	45.19	44.95	45.00	44.48	1,028,800
Feb 20, 2024	45.09	45.20	45.07	45.10	44.58	1,340,100
Feb 16, 2024	45.02	45.10	44.95	45.08	44.56	1,210,800
Feb 15, 2024	45.19	45.26	45.10	45.18	44.66	1,647,600
Feb 14, 2024	44.94	45.10	44.87	45.09	44.57	686,300
Feb 13, 2024	45.00	45.06	44.86	44.89	44.37	813,200
Feb 12, 2024	45.35	45.40	45.22	45.29	44.76	1,180,800
Feb 09, 2024	45.30	45.36	45.22	45.30	44.77	1,115,800
Feb 08, 2024	45.36	45.36	45.27	45.31	44.78	1,140,100
Feb 07, 2024	45.48	45.54	45.38	45.43	44.90	2,435,900
Feb 06, 2024	45.35	45.55	45.32	45.49	44.96	1,042,700
Feb 05, 2024	45.44	45.44	45.22	45.28	44.75	989,100
Feb 02, 2024	45.61	45.70	45.50	45.63	45.10	1,154,100
Feb 01, 2024	45.93	46.13	45.82	46.02	45.49	876,900
Jan 31, 2024	45.73	45.85	45.64	45.74	45.21	1,177,400
Jan 30, 2024	45.57	45.71	45.40	45.56	45.03	1,042,000
Jan 29, 2024	45.49	45.54	45.38	45.52	44.99	1,187,600
Jan 29, 2024	0.175 Dividend
Jan 26, 2024	45.56	45.63	45.43	45.51	44.81	821,700
Jan 25, 2024	45.48	45.53	45.39	45.52	44.82	1,186,800
Jan 24, 2024	45.55	45.64	45.34	45.36	44.66	749,700
Jan 23, 2024	45.48	45.49	45.37	45.43	44.73	739,700
Jan 22, 2024	45.59	45.64	45.50	45.51	44.81	1,861,500
Jan 19, 2024	45.42	45.45	45.28	45.45	44.75	1,536,000
Jan 18, 2024	45.48	45.50	45.34	45.43	44.73	673,700
Jan 17, 2024	45.43	45.55	45.36	45.45	44.75	1,873,500
Jan 16, 2024	45.83	45.88	45.52	45.56	44.86	860,100
Jan 12, 2024	45.95	46.05	45.81	45.93	45.22	726,700
Jan 11, 2024	45.68	45.83	45.61	45.81	45.10	1,035,500
Jan 10, 2024	45.73	45.78	45.60	45.63	44.93	833,900
Jan 09, 2024	45.60	45.69	45.58	45.62	44.92	800,200
Jan 08, 2024	45.54	45.74	45.49	45.64	44.94	744,100
Jan 05, 2024	45.49	45.78	45.42	45.50	44.80	733,400
Jan 04, 2024	45.65	45.72	45.56	45.59	44.89	741,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,480.35+14.98(+0.07%)

S&P 5005,312.88+4.75(+0.09%)

DOW39,866.22+59.45(+0.15%)

CAD/USD0.7329-0.0013(-0.17%)

CRUDE OIL79.18-0.62(-0.78%)

Bitcoin CAD95,845.45+4,086.74(+4.45%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Fidelity Total Bond ETF (FBND)

S&P/TSX
22,480.35
+14.98(+0.07%)

S&P 500
5,312.88
+4.75(+0.09%)

DOW
39,866.22
+59.45(+0.15%)

CAD/USD
0.7329
-0.0013(-0.17%)

CRUDE OIL
79.18
-0.62(-0.78%)

Bitcoin CAD
95,845.45
+4,086.74(+4.45%)