STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

FT Cboe Vest U.S. Equity Buffer ETF - November (FNOV)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

44.99

+0.06

(+0.13%)

As of 02:52PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	44.97	45.05	44.94	44.99	44.99	7,859
May 09, 2024	44.85	44.96	44.85	44.94	44.94	4,800
May 08, 2024	44.78	44.86	44.77	44.83	44.83	4,900
May 07, 2024	44.80	44.87	44.80	44.82	44.82	6,500
May 06, 2024	44.66	44.77	44.66	44.77	44.77	2,400
May 03, 2024	44.53	44.56	44.46	44.56	44.56	4,400
May 02, 2024	44.15	44.27	44.12	44.24	44.24	5,800
May 01, 2024	44.08	44.38	44.06	44.08	44.08	5,500
Apr 30, 2024	44.44	44.44	44.12	44.12	44.12	32,600
Apr 29, 2024	44.40	44.48	44.38	44.47	44.47	52,800
Apr 26, 2024	44.26	44.44	44.26	44.39	44.39	5,400
Apr 25, 2024	43.89	44.17	43.84	44.13	44.13	71,300
Apr 24, 2024	44.24	44.31	44.12	44.26	44.26	15,500
Apr 23, 2024	44.02	44.24	44.00	44.21	44.21	8,600
Apr 22, 2024	43.78	43.99	43.72	43.94	43.94	5,600
Apr 19, 2024	43.80	43.80	43.63	43.63	43.63	65,100
Apr 18, 2024	44.01	44.01	43.84	43.87	43.87	19,500
Apr 17, 2024	44.09	44.09	43.84	43.91	43.91	13,900
Apr 16, 2024	44.00	44.09	43.94	44.02	44.02	12,100
Apr 15, 2024	44.42	44.48	44.01	44.01	44.01	12,500
Apr 12, 2024	44.46	44.46	44.22	44.28	44.28	15,900
Apr 11, 2024	44.37	44.63	44.36	44.54	44.54	7,300
Apr 10, 2024	44.38	44.43	44.33	44.43	44.43	11,600
Apr 09, 2024	44.61	44.61	44.45	44.57	44.57	28,900
Apr 08, 2024	44.53	44.64	44.53	44.57	44.57	38,900
Apr 05, 2024	44.44	44.60	44.44	44.56	44.56	33,400
Apr 04, 2024	44.71	44.77	44.31	44.31	44.31	39,400
Apr 03, 2024	44.47	44.66	44.47	44.57	44.57	67,200
Apr 02, 2024	44.47	44.59	44.47	44.59	44.59	94,000
Apr 01, 2024	44.68	44.76	44.61	44.61	44.61	56,000
Mar 28, 2024	44.75	44.75	44.70	44.74	44.74	4,500
Mar 27, 2024	44.60	44.66	44.57	44.66	44.66	14,300
Mar 26, 2024	44.58	44.63	44.56	44.56	44.56	38,900
Mar 25, 2024	44.47	44.62	44.47	44.54	44.54	5,300
Mar 22, 2024	44.63	44.67	44.59	44.65	44.65	14,900
Mar 21, 2024	44.63	44.70	44.60	44.61	44.61	19,100
Mar 20, 2024	44.41	44.54	44.38	44.54	44.54	26,600
Mar 19, 2024	44.22	44.40	44.22	44.40	44.40	12,900
Mar 18, 2024	44.29	44.37	44.27	44.29	44.29	39,300
Mar 15, 2024	44.15	44.23	44.11	44.16	44.16	5,400
Mar 14, 2024	44.31	44.31	44.19	44.25	44.25	4,700
Mar 13, 2024	44.31	44.40	44.30	44.34	44.34	8,300
Mar 12, 2024	44.30	44.35	44.22	44.35	44.35	3,800
Mar 11, 2024	44.06	44.18	44.06	44.10	44.10	16,700
Mar 08, 2024	44.35	44.38	44.17	44.17	44.17	5,900
Mar 07, 2024	44.26	44.29	44.22	44.28	44.28	2,700
Mar 06, 2024	44.16	44.21	44.04	44.11	44.11	4,400
Mar 05, 2024	44.02	44.04	43.90	44.01	44.01	9,400
Mar 04, 2024	44.13	44.22	44.13	44.21	44.21	7,800
Mar 01, 2024	44.06	44.27	44.06	44.24	44.24	6,700
Feb 29, 2024	44.08	44.12	44.06	44.12	44.12	1,100
Feb 28, 2024	43.96	44.03	43.95	43.99	43.99	10,500
Feb 27, 2024	43.96	44.03	43.92	44.01	44.01	10,800
Feb 26, 2024	44.04	44.06	43.96	44.02	44.02	31,700
Feb 23, 2024	44.04	44.10	44.00	44.00	44.00	6,200
Feb 22, 2024	44.00	44.07	43.85	44.04	44.04	430,600
Feb 21, 2024	43.48	43.59	43.45	43.58	43.58	348,200
Feb 20, 2024	43.57	43.59	43.48	43.56	43.56	5,800
Feb 16, 2024	43.74	43.85	43.70	43.70	43.70	42,400
Feb 15, 2024	43.79	43.79	43.65	43.77	43.77	25,500
Feb 14, 2024	43.55	43.69	43.53	43.69	43.69	10,600
Feb 13, 2024	43.50	43.50	43.27	43.42	43.42	8,800
Feb 12, 2024	43.87	43.87	43.70	43.72	43.72	13,500
Feb 09, 2024	43.75	43.77	43.70	43.75	43.75	7,200
Feb 08, 2024	43.61	43.68	43.60	43.65	43.65	8,800
Feb 07, 2024	43.67	43.70	43.61	43.65	43.65	7,500
Feb 06, 2024	43.42	43.49	43.38	43.48	43.48	4,700
Feb 05, 2024	43.43	43.47	43.31	43.42	43.42	31,900
Feb 02, 2024	43.26	43.55	43.26	43.52	43.52	21,000
Feb 01, 2024	43.12	43.28	43.01	43.27	43.27	26,000
Jan 31, 2024	43.16	43.19	42.94	42.94	42.94	18,700
Jan 30, 2024	43.35	43.35	43.30	43.33	43.33	4,400
Jan 29, 2024	43.19	43.38	43.19	43.34	43.34	13,700
Jan 26, 2024	43.18	43.31	43.17	43.18	43.18	12,800
Jan 25, 2024	43.31	43.31	43.12	43.21	43.21	15,100
Jan 24, 2024	43.20	43.28	43.07	43.07	43.07	404,900
Jan 23, 2024	42.97	43.10	42.97	43.09	43.09	206,500
Jan 22, 2024	43.10	43.10	42.98	43.00	43.00	26,800
Jan 19, 2024	42.68	42.98	42.68	42.93	42.93	74,400
Jan 18, 2024	42.52	42.67	42.41	42.67	42.67	7,500
Jan 17, 2024	42.42	42.44	42.26	42.40	42.40	13,300
Jan 16, 2024	42.52	42.64	42.46	42.56	42.56	13,900
Jan 12, 2024	42.71	42.71	42.58	42.69	42.69	20,900
Jan 11, 2024	42.69	42.69	42.38	42.65	42.65	19,200
Jan 10, 2024	42.49	42.68	42.48	42.64	42.64	47,400
Jan 09, 2024	42.29	42.51	42.29	42.42	42.42	23,200
Jan 08, 2024	42.22	42.47	42.22	42.47	42.47	15,800
Jan 05, 2024	42.08	42.22	42.04	42.12	42.12	9,300
Jan 04, 2024	42.12	42.26	42.04	42.04	42.04	21,000
Jan 03, 2024	42.17	42.23	42.08	42.08	42.08	48,300
Jan 02, 2024	42.29	42.37	42.19	42.31	42.31	119,500
Dec 29, 2023	42.57	42.57	42.39	42.51	42.51	9,700
Dec 28, 2023	42.52	42.59	42.47	42.47	42.47	38,800
Dec 27, 2023	42.39	42.53	42.39	42.49	42.49	8,600
Dec 26, 2023	42.28	42.53	42.28	42.44	42.44	19,000
Dec 22, 2023	42.41	42.45	42.26	42.33	42.33	39,800
Dec 21, 2023	42.22	42.28	42.11	42.28	42.28	24,200
Dec 20, 2023	42.31	42.46	41.97	41.97	41.97	552,100
Dec 19, 2023	42.37	42.42	42.33	42.38	42.38	132,000
Dec 18, 2023	42.22	42.34	42.22	42.28	42.28	341,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,317.82-58.01(-0.26%)

S&P 5005,225.81+11.73(+0.22%)

DOW39,539.38+151.62(+0.38%)

CAD/USD0.7316+0.0005(+0.06%)

CRUDE OIL78.38-0.88(-1.11%)

Bitcoin CAD82,911.67-2,462.82(-2.88%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

FT Cboe Vest U.S. Equity Buffer ETF - November (FNOV)

S&P/TSX
22,317.82
-58.01(-0.26%)

S&P 500
5,225.81
+11.73(+0.22%)

DOW
39,539.38
+151.62(+0.38%)

CAD/USD
0.7316
+0.0005(+0.06%)

CRUDE OIL
78.38
-0.88(-1.11%)

Bitcoin CAD
82,911.67
-2,462.82(-2.88%)