STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Robo Global Healthcare Technology and Innovation ETF (HTEC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.31

+0.12

(+0.45%)

As of 12:29PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	26.23	26.31	26.23	26.31	26.31	549
Apr 30, 2024	26.39	26.44	26.19	26.19	26.19	2,000
Apr 29, 2024	26.41	26.81	26.40	26.65	26.65	7,300
Apr 26, 2024	26.07	26.30	26.07	26.20	26.20	8,500
Apr 25, 2024	25.96	26.10	25.87	26.06	26.06	2,800
Apr 24, 2024	26.63	26.75	26.53	26.62	26.62	9,500
Apr 23, 2024	26.29	26.77	26.29	26.68	26.68	6,500
Apr 22, 2024	25.99	26.21	25.94	26.13	26.13	2,400
Apr 19, 2024	25.88	26.00	25.69	25.80	25.80	5,600
Apr 18, 2024	25.95	26.04	25.80	25.87	25.87	7,000
Apr 17, 2024	26.33	26.33	26.01	26.01	26.01	12,200
Apr 16, 2024	26.17	26.37	26.17	26.24	26.24	3,000
Apr 15, 2024	27.23	27.23	26.40	26.48	26.48	16,100
Apr 12, 2024	27.33	27.33	26.86	26.92	26.92	3,500
Apr 11, 2024	27.69	27.76	27.43	27.58	27.58	5,900
Apr 10, 2024	27.50	27.68	27.48	27.66	27.66	36,700
Apr 09, 2024	27.83	28.23	27.83	28.23	28.23	3,800
Apr 08, 2024	27.53	27.73	27.53	27.71	27.71	38,900
Apr 05, 2024	27.35	27.66	27.35	27.53	27.53	27,900
Apr 04, 2024	27.83	27.95	27.38	27.38	27.38	6,200
Apr 03, 2024	27.46	27.72	27.46	27.58	27.58	9,800
Apr 02, 2024	27.98	27.98	27.53	27.58	27.58	5,700
Apr 01, 2024	28.42	28.42	28.02	28.18	28.18	3,600
Mar 28, 2024	28.32	28.51	28.32	28.42	28.42	3,700
Mar 27, 2024	27.96	28.28	27.94	28.28	28.28	6,600
Mar 26, 2024	27.81	27.95	27.76	27.80	27.80	16,500
Mar 25, 2024	27.78	27.93	27.77	27.78	27.78	4,300
Mar 22, 2024	28.01	28.03	27.78	27.82	27.82	12,500
Mar 21, 2024	28.20	28.30	28.13	28.13	28.13	5,000
Mar 20, 2024	27.95	28.21	27.75	28.09	28.09	12,400
Mar 19, 2024	27.84	28.03	27.81	28.03	28.03	6,800
Mar 18, 2024	27.85	27.96	27.83	27.83	27.83	2,400
Mar 15, 2024	27.76	27.90	27.76	27.80	27.80	15,600
Mar 14, 2024	28.39	28.39	27.78	27.92	27.92	14,200
Mar 13, 2024	28.46	28.66	28.31	28.36	28.36	21,300
Mar 12, 2024	28.68	28.68	28.45	28.53	28.53	75,900
Mar 11, 2024	28.73	28.82	28.62	28.63	28.63	2,300
Mar 08, 2024	28.82	29.23	28.72	28.76	28.76	7,200
Mar 07, 2024	28.52	28.83	28.52	28.81	28.81	7,600
Mar 06, 2024	28.26	28.45	28.26	28.37	28.37	8,100
Mar 05, 2024	28.30	28.30	27.96	28.03	28.03	4,300
Mar 04, 2024	28.35	28.47	28.27	28.39	28.39	5,900
Mar 01, 2024	27.97	28.46	27.97	28.35	28.35	17,400
Feb 29, 2024	28.24	28.30	27.94	27.96	27.96	8,200
Feb 28, 2024	28.09	28.15	28.05	28.05	28.05	6,000
Feb 27, 2024	28.03	28.28	28.03	28.28	28.28	7,800
Feb 26, 2024	27.84	28.09	27.84	28.01	28.01	6,400
Feb 23, 2024	28.11	28.11	27.94	27.97	27.97	5,500
Feb 22, 2024	28.06	28.15	27.91	28.15	28.15	4,400
Feb 21, 2024	27.85	27.88	27.67	27.88	27.88	11,200
Feb 20, 2024	27.96	28.01	27.90	27.97	27.97	15,100
Feb 16, 2024	28.09	28.34	28.05	28.06	28.06	4,300
Feb 15, 2024	27.86	28.19	27.86	28.19	28.19	24,500
Feb 14, 2024	27.44	27.80	27.44	27.79	27.79	8,000
Feb 13, 2024	27.68	27.68	27.10	27.29	27.29	14,600
Feb 12, 2024	27.76	28.12	27.76	28.12	28.12	8,500
Feb 09, 2024	27.82	27.87	27.67	27.82	27.82	8,800
Feb 08, 2024	27.57	27.76	27.57	27.73	27.73	2,500
Feb 07, 2024	27.70	27.83	27.66	27.66	27.66	4,300
Feb 06, 2024	27.62	27.91	27.62	27.91	27.91	4,000
Feb 05, 2024	27.28	27.33	27.16	27.29	27.29	2,500
Feb 02, 2024	27.47	27.47	27.18	27.43	27.43	5,600
Feb 01, 2024	27.39	27.58	27.19	27.58	27.58	4,600
Jan 31, 2024	27.70	27.70	27.25	27.25	27.25	19,900
Jan 30, 2024	27.91	27.93	27.62	27.62	27.62	8,200
Jan 29, 2024	27.47	28.02	27.42	28.02	28.02	10,300
Jan 26, 2024	27.68	27.89	27.52	27.57	27.57	5,700
Jan 25, 2024	27.51	27.54	27.30	27.47	27.47	5,000
Jan 24, 2024	27.90	27.90	27.30	27.30	27.30	3,900
Jan 23, 2024	27.78	27.78	27.46	27.66	27.66	13,300
Jan 22, 2024	27.48	27.83	27.48	27.65	27.65	16,400
Jan 19, 2024	27.22	27.42	27.14	27.41	27.41	91,700
Jan 18, 2024	27.28	27.33	27.08	27.33	27.33	6,000
Jan 17, 2024	27.22	27.25	26.91	27.15	27.15	11,600
Jan 16, 2024	27.58	27.58	27.38	27.48	27.48	13,100
Jan 12, 2024	28.14	28.34	27.82	27.85	27.85	5,800
Jan 11, 2024	28.18	28.18	27.81	28.02	28.02	10,600
Jan 10, 2024	28.18	28.24	27.93	28.23	28.23	10,700
Jan 09, 2024	28.00	28.52	28.00	28.18	28.18	16,100
Jan 08, 2024	27.41	28.21	27.36	28.21	28.21	21,200
Jan 05, 2024	27.13	27.50	27.13	27.41	27.41	9,000
Jan 04, 2024	27.07	27.30	27.07	27.27	27.27	21,400
Jan 03, 2024	27.74	27.75	27.02	27.08	27.08	10,900
Jan 02, 2024	27.81	28.27	27.81	27.93	27.93	15,500
Dec 29, 2023	28.34	28.36	28.03	28.03	28.03	11,900
Dec 28, 2023	28.28	28.52	28.28	28.37	28.37	8,700
Dec 27, 2023	28.21	28.35	28.19	28.27	28.27	17,300
Dec 26, 2023	28.04	28.27	28.04	28.21	28.21	8,200
Dec 22, 2023	27.83	28.10	27.81	27.97	27.97	18,700
Dec 21, 2023	27.38	27.76	27.38	27.76	27.76	21,500
Dec 20, 2023	27.61	27.73	27.07	27.07	27.07	28,800
Dec 19, 2023	27.07	27.72	27.07	27.72	27.72	9,900
Dec 18, 2023	27.14	27.19	26.98	26.99	26.99	10,500
Dec 15, 2023	27.48	27.48	26.98	27.10	27.10	18,800
Dec 14, 2023	27.00	27.77	27.00	27.47	27.47	36,700
Dec 13, 2023	25.83	26.75	25.78	26.75	26.75	14,200
Dec 12, 2023	25.69	25.82	25.43	25.77	25.77	12,300
Dec 11, 2023	25.46	25.65	25.46	25.60	25.60	26,300
Dec 08, 2023	25.36	25.62	25.36	25.52	25.52	15,200
Dec 07, 2023	25.35	25.48	25.31	25.48	25.48	26,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,655.34-59.20(-0.27%)

S&P 5005,019.71-15.98(-0.32%)

DOW37,933.07+117.15(+0.31%)

CAD/USD0.7265+0.0004(+0.06%)

CRUDE OIL79.11-2.82(-3.44%)

Bitcoin CAD78,389.43-4,751.44(-5.71%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Robo Global Healthcare Technology and Innovation ETF (HTEC)

S&P/TSX
21,655.34
-59.20(-0.27%)

S&P 500
5,019.71
-15.98(-0.32%)

DOW
37,933.07
+117.15(+0.31%)

CAD/USD
0.7265
+0.0004(+0.06%)

CRUDE OIL
79.11
-2.82(-3.44%)

Bitcoin CAD
78,389.43
-4,751.44(-5.71%)