STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

FT Cboe Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

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

Add to watchlist

31.99

-0.01

(-0.02%)

At close: 02:42PM EDT

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	32.00	32.02	31.99	31.99	31.99	5,141
May 20, 2024	32.05	32.05	31.77	32.00	32.00	176,000
May 17, 2024	31.94	31.98	31.93	31.97	31.97	29,900
May 16, 2024	31.94	32.00	31.93	31.95	31.95	8,400
May 15, 2024	31.86	31.97	31.86	31.94	31.94	12,800
May 14, 2024	31.75	31.82	31.73	31.82	31.82	26,300
May 13, 2024	31.76	31.80	31.72	31.74	31.74	3,800
May 10, 2024	31.76	31.77	31.72	31.76	31.76	3,200
May 09, 2024	31.62	31.69	31.62	31.69	31.69	5,000
May 08, 2024	31.61	31.66	31.61	31.66	31.66	5,600
May 07, 2024	31.62	31.68	31.61	31.65	31.65	7,200
May 06, 2024	31.54	31.61	31.54	31.60	31.60	6,700
May 03, 2024	31.52	31.52	31.39	31.49	31.49	6,400
May 02, 2024	31.27	31.32	31.20	31.32	31.32	36,700
May 01, 2024	31.16	31.28	31.16	31.21	31.21	6,100
Apr 30, 2024	31.41	31.41	31.25	31.29	31.29	5,600
Apr 29, 2024	31.46	31.46	31.37	31.44	31.44	6,300
Apr 26, 2024	31.30	31.40	31.30	31.36	31.36	3,800
Apr 25, 2024	31.20	31.27	31.07	31.20	31.20	10,400
Apr 24, 2024	31.31	31.33	31.25	31.29	31.29	18,900
Apr 23, 2024	31.17	31.30	31.17	31.27	31.27	193,800
Apr 22, 2024	31.00	31.18	31.00	31.09	31.09	41,400
Apr 19, 2024	31.11	31.11	30.95	30.98	30.98	166,500
Apr 18, 2024	31.10	31.18	31.03	31.09	31.09	4,000
Apr 17, 2024	31.19	31.20	31.09	31.09	31.09	5,600
Apr 16, 2024	31.19	31.22	31.11	31.16	31.16	11,200
Apr 15, 2024	31.42	31.42	31.13	31.16	31.16	3,600
Apr 12, 2024	31.40	31.45	31.27	31.30	31.30	10,700
Apr 11, 2024	31.44	31.52	31.33	31.46	31.46	16,600
Apr 10, 2024	31.40	31.43	31.31	31.43	31.43	11,800
Apr 09, 2024	31.47	31.56	31.41	31.49	31.49	91,500
Apr 08, 2024	31.49	31.53	31.47	31.47	31.47	6,000
Apr 05, 2024	31.44	31.52	31.43	31.48	31.48	14,500
Apr 04, 2024	31.61	31.61	31.36	31.36	31.36	6,000
Apr 03, 2024	31.43	31.54	31.43	31.49	31.49	38,400
Apr 02, 2024	31.45	31.50	31.40	31.46	31.46	22,000
Apr 01, 2024	31.54	31.61	31.52	31.54	31.54	50,300
Mar 28, 2024	31.56	31.63	31.55	31.56	31.56	25,100
Mar 27, 2024	31.53	31.58	31.47	31.58	31.58	8,800
Mar 26, 2024	31.46	31.55	31.45	31.45	31.45	15,700
Mar 25, 2024	31.44	31.53	31.44	31.46	31.46	6,200
Mar 22, 2024	31.53	31.57	31.48	31.53	31.53	83,500
Mar 21, 2024	31.59	31.59	31.49	31.50	31.50	12,400
Mar 20, 2024	31.39	31.51	31.36	31.48	31.48	8,400
Mar 19, 2024	31.25	31.40	31.25	31.34	31.34	62,700
Mar 18, 2024	31.34	31.36	31.29	31.29	31.29	7,700
Mar 15, 2024	31.26	31.28	31.20	31.22	31.22	41,100
Mar 14, 2024	31.33	31.33	31.28	31.31	31.31	6,600
Mar 13, 2024	31.37	31.39	31.32	31.33	31.33	7,100
Mar 12, 2024	31.33	31.36	31.26	31.33	31.33	8,600
Mar 11, 2024	31.24	31.24	31.18	31.20	31.20	20,000
Mar 08, 2024	31.37	31.41	31.22	31.23	31.23	20,400
Mar 07, 2024	31.28	31.36	31.23	31.29	31.29	15,300
Mar 06, 2024	31.23	31.27	31.17	31.23	31.23	9,600
Mar 05, 2024	31.23	31.24	31.08	31.17	31.17	7,700
Mar 04, 2024	31.30	31.33	31.26	31.29	31.29	18,200
Mar 01, 2024	31.23	31.33	31.23	31.29	31.29	9,000
Feb 29, 2024	31.20	31.22	31.14	31.22	31.22	12,800
Feb 28, 2024	31.15	31.19	31.12	31.17	31.17	28,900
Feb 27, 2024	31.10	31.20	31.09	31.19	31.19	14,300
Feb 26, 2024	31.19	31.19	31.10	31.10	31.10	13,500
Feb 23, 2024	31.20	31.21	31.15	31.18	31.18	13,500
Feb 22, 2024	31.08	31.19	31.08	31.19	31.19	45,300
Feb 21, 2024	30.87	30.93	30.80	30.93	30.93	208,700
Feb 20, 2024	30.94	30.94	30.84	30.88	30.88	4,000
Feb 16, 2024	30.97	31.05	30.93	30.96	30.96	19,400
Feb 15, 2024	30.92	31.03	30.92	31.01	31.01	14,900
Feb 14, 2024	30.90	30.94	30.84	30.94	30.94	5,400
Feb 13, 2024	30.81	30.85	30.69	30.80	30.80	9,500
Feb 12, 2024	30.99	31.07	30.97	31.04	31.04	7,000
Feb 09, 2024	30.92	31.01	30.92	31.01	31.01	9,500
Feb 08, 2024	30.90	30.97	30.89	30.94	30.94	297,300
Feb 07, 2024	30.93	30.96	30.89	30.92	30.92	10,200
Feb 06, 2024	30.84	30.84	30.75	30.83	30.83	26,900
Feb 05, 2024	30.83	30.84	30.71	30.81	30.81	73,400
Feb 02, 2024	30.75	30.88	30.75	30.86	30.86	109,400
Feb 01, 2024	30.63	30.73	30.53	30.69	30.69	29,000
Jan 31, 2024	30.70	30.70	30.50	30.51	30.51	240,400
Jan 30, 2024	30.75	30.79	30.72	30.73	30.73	34,000
Jan 29, 2024	30.66	30.80	30.65	30.76	30.76	11,700
Jan 26, 2024	30.82	30.82	30.66	30.67	30.67	30,000
Jan 25, 2024	30.67	30.71	30.61	30.71	30.71	36,800
Jan 24, 2024	30.72	30.73	30.58	30.59	30.59	39,200
Jan 23, 2024	30.64	30.64	30.54	30.62	30.62	18,500
Jan 22, 2024	30.60	30.63	30.54	30.58	30.58	43,100
Jan 19, 2024	30.36	30.55	30.36	30.54	30.54	89,900
Jan 18, 2024	30.26	30.37	30.18	30.35	30.35	192,300
Jan 17, 2024	30.19	30.21	30.12	30.21	30.21	138,300
Jan 16, 2024	30.31	30.36	30.21	30.31	30.31	208,300
Jan 12, 2024	30.35	30.45	30.30	30.33	30.33	170,100
Jan 11, 2024	30.35	30.37	30.18	30.34	30.34	107,000
Jan 10, 2024	30.25	30.35	30.24	30.28	30.28	116,600
Jan 09, 2024	30.18	30.25	30.11	30.23	30.23	205,400
Jan 08, 2024	30.06	30.26	30.05	30.24	30.24	182,300
Jan 05, 2024	30.00	30.11	29.96	30.04	30.04	70,400
Jan 04, 2024	30.03	30.10	29.97	29.99	29.99	181,300
Jan 03, 2024	30.13	30.13	29.98	30.03	30.03	769,600
Jan 02, 2024	30.09	30.21	30.05	30.13	30.13	158,800
Dec 29, 2023	30.16	30.51	30.16	30.26	30.26	143,000
Dec 28, 2023	30.30	30.30	30.23	30.27	30.27	327,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7324-0.0017(-0.24%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,158.34+335.33(+0.35%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

FT Cboe Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7324
-0.0017(-0.24%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,158.34
+335.33(+0.35%)