STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

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

Hull Tactical US ETF (HTUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.91

+0.11

(+0.27%)

At close: 09:46AM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	40.03	40.03	39.91	39.91	39.91	300
May 09, 2024	39.63	39.81	39.63	39.81	39.81	4,400
May 08, 2024	39.50	39.67	39.50	39.65	39.65	1,600
May 07, 2024	39.72	39.74	39.56	39.65	39.65	4,000
May 06, 2024	39.32	39.58	39.32	39.56	39.56	11,400
May 03, 2024	39.08	39.21	38.98	39.14	39.14	65,500
May 02, 2024	38.37	38.50	38.37	38.50	38.50	2,300
May 01, 2024	38.59	38.97	38.17	38.19	38.19	5,900
Apr 30, 2024	38.63	38.73	38.54	38.73	38.73	11,900
Apr 29, 2024	38.82	39.01	38.82	38.96	38.96	7,000
Apr 26, 2024	38.69	38.94	38.69	38.85	38.85	13,300
Apr 25, 2024	38.07	38.51	38.07	38.51	38.51	6,700
Apr 24, 2024	38.74	38.76	38.62	38.72	38.72	3,900
Apr 23, 2024	38.44	38.75	38.44	38.67	38.67	16,300
Apr 22, 2024	38.54	38.57	38.08	38.24	38.24	6,700
Apr 19, 2024	38.57	38.57	37.93	38.12	38.12	21,100
Apr 18, 2024	38.40	38.53	38.23	38.30	38.30	4,200
Apr 17, 2024	38.95	38.95	38.27	38.41	38.41	5,400
Apr 16, 2024	38.89	38.89	38.55	38.59	38.59	4,500
Apr 15, 2024	39.27	39.27	38.54	38.67	38.67	5,200
Apr 12, 2024	39.67	39.67	38.98	39.07	39.07	12,200
Apr 11, 2024	39.14	39.56	39.14	39.55	39.55	4,300
Apr 10, 2024	39.22	39.33	39.00	39.19	39.19	3,600
Apr 09, 2024	39.54	39.57	39.30	39.48	39.48	10,000
Apr 08, 2024	39.52	39.54	39.49	39.54	39.54	2,600
Apr 05, 2024	39.41	39.66	39.33	39.42	39.42	3,500
Apr 04, 2024	40.00	40.00	39.13	39.13	39.13	6,200
Apr 03, 2024	39.68	40.59	39.53	39.53	39.53	2,500
Apr 02, 2024	39.26	39.56	39.26	39.56	39.56	3,600
Apr 01, 2024	40.33	40.33	39.80	39.80	39.80	7,300
Mar 28, 2024	40.23	40.23	39.88	39.94	39.94	7,700
Mar 27, 2024	39.50	39.76	39.50	39.76	39.76	2,000
Mar 26, 2024	39.72	39.72	39.47	39.47	39.47	1,900
Mar 25, 2024	39.67	39.68	39.56	39.56	39.56	2,400
Mar 22, 2024	39.78	39.78	39.71	39.71	39.71	2,900
Mar 21, 2024	39.85	39.95	39.79	39.80	39.80	2,900
Mar 20, 2024	39.18	39.60	39.06	39.60	39.60	3,100
Mar 19, 2024	39.02	39.16	39.02	39.12	39.12	6,200
Mar 18, 2024	40.48	40.48	38.94	38.99	38.99	7,200
Mar 15, 2024	38.78	38.78	38.54	38.55	38.55	5,900
Mar 14, 2024	39.50	39.50	38.69	38.88	38.88	3,400
Mar 13, 2024	39.12	40.80	39.03	39.03	39.03	14,500
Mar 12, 2024	38.91	39.17	38.91	39.12	39.12	3,400
Mar 11, 2024	39.00	39.00	38.41	38.67	38.67	3,800
Mar 08, 2024	41.34	42.50	38.59	38.67	38.67	23,100
Mar 07, 2024	38.72	39.66	38.71	39.37	39.37	19,400
Mar 06, 2024	38.42	38.68	38.41	38.41	38.41	19,900
Mar 05, 2024	38.66	38.66	38.32	38.32	38.32	2,300
Mar 04, 2024	38.75	38.91	38.65	38.66	38.66	21,400
Mar 01, 2024	38.55	38.78	38.47	38.63	38.63	6,900
Feb 29, 2024	38.41	38.43	38.31	38.40	38.40	1,900
Feb 28, 2024	38.07	38.20	38.07	38.20	38.20	2,700
Feb 27, 2024	38.10	38.24	38.10	38.20	38.20	1,300
Feb 26, 2024	38.01	38.36	38.01	38.21	38.21	6,400
Feb 23, 2024	38.47	38.49	38.22	38.31	38.31	4,300
Feb 22, 2024	37.90	38.23	37.85	38.19	38.19	5,400
Feb 21, 2024	37.24	37.43	37.24	37.43	37.43	9,400
Feb 20, 2024	37.47	37.51	37.18	37.38	37.38	10,900
Feb 16, 2024	37.58	37.81	37.56	37.60	37.60	1,400
Feb 15, 2024	37.66	37.81	37.59	37.80	37.80	6,000
Feb 14, 2024	37.47	37.51	37.17	37.51	37.51	1,300
Feb 13, 2024	37.09	37.19	37.03	37.03	37.03	16,000
Feb 12, 2024	37.65	37.65	37.53	37.53	37.53	2,400
Feb 09, 2024	37.16	37.63	37.16	37.63	37.63	11,700
Feb 08, 2024	37.38	37.42	37.27	37.28	37.28	8,900
Feb 07, 2024	36.96	37.42	36.96	37.31	37.31	12,800
Feb 06, 2024	36.93	37.01	36.87	37.01	37.01	2,400
Feb 05, 2024	36.86	37.00	36.81	36.96	36.96	14,700
Feb 02, 2024	36.79	37.16	36.79	37.10	37.10	2,700
Feb 01, 2024	36.19	36.59	36.09	36.59	36.59	5,800
Jan 31, 2024	37.00	37.00	36.11	36.11	36.11	1,800
Jan 30, 2024	36.97	37.09	36.95	36.99	36.99	11,700
Jan 29, 2024	36.70	37.00	36.70	37.00	37.00	1,400
Jan 26, 2024	36.83	36.90	36.66	36.73	36.73	1,700
Jan 25, 2024	36.62	36.74	36.61	36.74	36.74	2,300
Jan 24, 2024	36.89	36.89	36.60	36.64	36.64	7,500
Jan 23, 2024	36.53	36.56	36.38	36.54	36.54	3,300
Jan 22, 2024	36.23	36.53	36.23	36.43	36.43	3,000
Jan 19, 2024	35.95	36.35	35.81	36.30	36.30	5,000
Jan 18, 2024	35.66	35.75	35.66	35.71	35.71	2,200
Jan 17, 2024	35.37	35.38	35.22	35.38	35.38	6,300
Jan 16, 2024	35.99	35.99	35.58	35.60	35.60	4,100
Jan 12, 2024	36.06	36.06	35.74	35.83	35.83	3,900
Jan 11, 2024	36.12	36.12	35.36	35.87	35.87	12,300
Jan 10, 2024	35.60	35.82	35.60	35.80	35.80	11,500
Jan 09, 2024	35.42	35.71	35.42	35.59	35.59	3,100
Jan 08, 2024	35.15	35.71	35.15	35.65	35.65	5,100
Jan 05, 2024	35.70	35.70	34.79	34.99	34.99	10,500
Jan 04, 2024	35.63	35.63	35.29	35.29	35.29	4,100
Jan 03, 2024	35.56	35.56	34.91	35.01	35.01	5,000
Jan 02, 2024	35.75	35.75	35.40	35.50	35.50	21,000
Dec 29, 2023	36.32	36.32	35.73	35.75	35.75	12,100
Dec 28, 2023	36.38	36.38	35.87	36.00	36.00	3,500
Dec 27, 2023	35.91	35.95	35.75	35.95	35.95	1,000
Dec 26, 2023	35.75	36.35	35.75	36.35	36.35	3,000
Dec 26, 2023	0.423 Dividend
Dec 22, 2023	36.08	36.44	36.08	36.35	35.93	6,600
Dec 21, 2023	37.40	37.61	35.56	36.13	35.70	21,500
Dec 20, 2023	35.85	37.79	35.85	36.91	36.48	14,400
Dec 19, 2023	35.97	36.32	35.97	36.18	35.76	15,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,226.25-2,858.97(-3.32%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Hull Tactical US ETF (HTUS)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,226.25
-2,858.97(-3.32%)