DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

American Century Mid Cap Growth Impact ETF (MID)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

56.77

-0.69

(-1.21%)

At close: 03:47PM EDT

59.90

+3.13

(+5.51%)

After hours:

04:15PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	56.95	57.00	56.71	56.77	56.77	5,857
May 07, 2024	57.66	57.72	57.47	57.47	57.47	3,000
May 06, 2024	57.13	57.35	57.13	57.35	57.35	1,700
May 03, 2024	56.54	56.62	56.42	56.62	56.62	2,100
May 02, 2024	55.36	55.81	55.33	55.81	55.81	3,500
May 01, 2024	55.08	55.60	54.90	55.17	55.17	5,300
Apr 30, 2024	56.13	56.13	55.29	55.29	55.29	1,500
Apr 29, 2024	56.29	56.29	56.17	56.17	56.17	1,000
Apr 26, 2024	55.88	56.03	55.88	55.88	55.88	1,200
Apr 25, 2024	54.94	55.38	54.76	55.38	55.38	3,100
Apr 24, 2024	54.80	55.20	54.80	55.20	55.20	400
Apr 23, 2024	54.57	55.24	54.57	55.09	55.09	3,500
Apr 22, 2024	54.39	54.84	54.06	54.53	54.53	5,900
Apr 19, 2024	54.44	54.51	53.99	53.99	53.99	1,000
Apr 18, 2024	55.30	55.30	54.65	54.65	54.65	1,800
Apr 17, 2024	55.31	55.31	55.00	55.00	55.00	700
Apr 16, 2024	54.88	55.37	54.88	55.31	55.31	4,800
Apr 15, 2024	56.63	56.63	55.30	55.31	55.31	5,700
Apr 12, 2024	57.24	57.24	56.00	56.18	56.18	3,500
Apr 11, 2024	56.74	57.22	56.72	57.22	57.22	1,500
Apr 10, 2024	57.01	57.03	56.25	56.97	56.97	4,500
Apr 09, 2024	57.34	57.55	57.34	57.55	57.55	300
Apr 08, 2024	57.46	57.46	57.06	57.22	57.22	1,600
Apr 05, 2024	56.65	56.90	56.51	56.90	56.90	2,200
Apr 04, 2024	57.50	57.55	56.26	56.26	56.26	2,300
Apr 03, 2024	57.03	57.13	57.03	57.03	57.03	2,900
Apr 02, 2024	56.61	56.61	56.35	56.55	56.55	37,000
Apr 01, 2024	57.84	57.84	56.85	57.28	57.28	44,200
Mar 28, 2024	57.88	57.94	57.72	57.78	57.78	6,900
Mar 27, 2024	57.30	57.57	57.05	57.57	57.57	800
Mar 26, 2024	57.31	57.53	57.20	57.20	57.20	4,100
Mar 25, 2024	57.22	57.22	57.09	57.09	57.09	800
Mar 22, 2024	57.23	57.35	57.22	57.35	57.35	2,200
Mar 21, 2024	57.72	57.95	57.60	57.61	57.61	3,700
Mar 21, 2024	0.024 Dividend
Mar 20, 2024	56.57	56.94	56.29	56.94	56.92	4,200
Mar 19, 2024	55.82	56.41	55.76	56.36	56.34	9,200
Mar 18, 2024	56.19	56.35	55.99	56.06	56.04	3,300
Mar 15, 2024	55.99	55.99	55.74	55.74	55.72	6,300
Mar 14, 2024	56.17	56.20	56.02	56.08	56.05	2,500
Mar 13, 2024	56.84	56.91	56.60	56.60	56.57	1,900
Mar 12, 2024	56.63	56.99	56.63	56.99	56.97	3,500
Mar 11, 2024	56.24	56.54	56.18	56.43	56.41	3,500
Mar 08, 2024	57.71	57.71	56.68	56.79	56.77	3,500
Mar 07, 2024	57.26	57.38	57.23	57.23	57.21	900
Mar 06, 2024	56.37	56.63	56.37	56.56	56.54	2,700
Mar 05, 2024	56.03	56.03	55.59	55.72	55.70	2,200
Mar 04, 2024	56.80	56.80	56.56	56.56	56.54	1,800
Mar 01, 2024	55.96	56.63	55.96	56.63	56.61	800
Feb 29, 2024	55.74	55.79	55.34	55.79	55.77	7,900
Feb 28, 2024	55.12	55.16	54.96	55.06	55.03	10,100
Feb 27, 2024	54.90	54.93	54.83	54.91	54.88	1,300
Feb 26, 2024	54.45	54.45	54.26	54.36	54.33	6,500
Feb 23, 2024	54.13	54.16	53.83	54.02	54.00	3,100
Feb 22, 2024	53.65	54.19	53.65	54.19	54.16	25,900
Feb 21, 2024	52.75	52.98	52.75	52.98	52.96	700
Feb 20, 2024	53.45	53.45	53.24	53.31	53.29	4,800
Feb 16, 2024	54.35	54.35	53.88	53.88	53.86	2,800
Feb 15, 2024	53.87	54.09	53.80	54.09	54.07	1,800
Feb 14, 2024	53.47	53.75	53.31	53.75	53.73	800
Feb 13, 2024	52.72	52.75	52.15	52.45	52.43	3,200
Feb 12, 2024	53.59	53.59	53.46	53.46	53.44	900
Feb 09, 2024	53.54	53.68	53.54	53.59	53.57	1,200
Feb 08, 2024	53.18	53.23	53.06	53.15	53.13	3,300
Feb 07, 2024	52.56	52.58	52.43	52.43	52.41	2,300
Feb 06, 2024	51.67	51.93	51.67	51.88	51.86	2,300
Feb 05, 2024	52.10	52.10	51.19	51.66	51.64	10,200
Feb 02, 2024	51.97	51.97	51.88	51.88	51.86	2,300
Feb 01, 2024	51.04	51.74	50.96	51.74	51.72	5,500
Jan 31, 2024	51.13	51.13	50.74	50.74	50.72	500
Jan 30, 2024	51.40	51.41	51.24	51.31	51.29	3,000
Jan 29, 2024	50.65	51.27	50.65	51.27	51.25	1,900
Jan 26, 2024	50.56	50.56	50.34	50.42	50.40	1,800
Jan 25, 2024	50.37	50.40	50.22	50.35	50.33	8,400
Jan 24, 2024	50.92	50.92	50.33	50.33	50.31	1,500
Jan 23, 2024	50.92	50.93	50.63	50.91	50.88	5,300
Jan 22, 2024	50.89	50.99	50.75	50.92	50.90	4,600
Jan 19, 2024	49.69	50.22	49.62	50.22	50.20	4,200
Jan 18, 2024	49.37	49.51	49.03	49.51	49.49	4,500
Jan 17, 2024	48.76	49.02	48.76	49.02	49.00	600
Jan 16, 2024	49.23	49.27	49.09	49.27	49.25	8,900
Jan 12, 2024	49.57	49.57	49.18	49.22	49.20	12,400
Jan 11, 2024	49.57	49.57	48.99	49.53	49.51	2,100
Jan 10, 2024	49.42	49.47	49.36	49.47	49.45	1,900
Jan 09, 2024	49.51	49.56	49.42	49.44	49.42	1,700
Jan 08, 2024	48.66	49.40	48.58	49.40	49.38	7,200
Jan 05, 2024	48.35	48.52	48.26	48.32	48.30	3,400
Jan 04, 2024	48.14	48.56	48.07	48.31	48.29	5,000
Jan 03, 2024	48.44	48.81	48.44	48.47	48.45	5,100
Jan 02, 2024	49.87	49.87	49.56	49.67	49.65	1,400
Dec 29, 2023	50.91	50.91	50.61	50.61	50.58	5,900
Dec 28, 2023	51.15	51.15	50.98	51.07	51.05	14,500
Dec 27, 2023	51.00	51.08	50.96	51.04	51.02	6,900
Dec 26, 2023	50.98	50.98	50.56	50.72	50.70	2,500
Dec 22, 2023	50.47	50.64	50.47	50.52	50.50	3,400
Dec 21, 2023	49.98	51.84	49.98	50.36	50.34	90,100
Dec 20, 2023	50.67	50.67	49.22	49.22	49.20	8,300
Dec 19, 2023	50.34	50.49	50.29	50.40	50.38	1,000
Dec 18, 2023	49.69	49.83	49.69	49.80	49.78	3,200
Dec 18, 2023	0.011 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7288+0.0002(+0.02%)

CRUDE OIL79.20+0.82(+1.05%)

Bitcoin CAD84,526.59-1,891.20(-2.19%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

American Century Mid Cap Growth Impact ETF (MID)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7288
+0.0002(+0.02%)

CRUDE OIL
79.20
+0.82(+1.05%)

Bitcoin CAD
84,526.59
-1,891.20(-2.19%)