STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

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

Unusual Whales Subversive Democratic Trading ETF (NANC)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

34.15

+0.14

(+0.40%)

At close: 03:59PM EDT

34.27

+0.12

(+0.35%)

After hours:

07:36PM 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	34.10	34.28	34.01	34.15	34.15	41,300
May 09, 2024	34.00	34.05	33.82	34.01	34.01	29,800
May 08, 2024	33.86	34.04	33.71	34.00	34.00	32,400
May 07, 2024	34.07	34.13	33.88	34.02	34.02	23,300
May 06, 2024	33.80	34.07	33.75	34.07	34.07	43,300
May 03, 2024	33.49	33.68	33.40	33.54	33.54	33,800
May 02, 2024	33.06	33.16	32.80	33.16	33.16	24,600
May 01, 2024	32.86	33.28	32.57	32.72	32.72	25,500
Apr 30, 2024	33.32	33.37	32.87	32.87	32.87	34,800
Apr 29, 2024	33.50	33.52	33.20	33.44	33.44	35,300
Apr 26, 2024	33.23	33.45	33.00	33.34	33.34	40,200
Apr 25, 2024	32.44	32.84	32.29	32.84	32.84	16,800
Apr 24, 2024	33.21	33.21	32.78	32.94	32.94	24,200
Apr 23, 2024	32.72	33.06	32.57	33.02	33.02	37,600
Apr 22, 2024	32.32	32.67	32.10	32.47	32.47	47,500
Apr 19, 2024	32.52	32.67	31.94	32.08	32.08	33,000
Apr 18, 2024	32.93	33.07	32.61	32.67	32.67	34,000
Apr 17, 2024	33.22	33.30	32.76	32.85	32.85	29,200
Apr 16, 2024	33.02	33.22	32.94	33.02	33.02	55,200
Apr 15, 2024	33.90	33.90	33.01	33.03	33.03	55,600
Apr 12, 2024	33.92	33.96	33.51	33.69	33.69	44,800
Apr 11, 2024	33.99	34.24	33.71	34.15	34.15	34,700
Apr 10, 2024	33.87	34.03	33.70	33.86	33.86	71,000
Apr 09, 2024	34.28	34.28	33.77	33.96	33.96	43,800
Apr 08, 2024	34.25	34.25	34.07	34.11	34.11	49,000
Apr 05, 2024	33.84	34.22	33.76	34.11	34.11	54,900
Apr 04, 2024	34.51	34.51	33.65	33.70	33.70	46,600
Apr 03, 2024	34.09	34.36	34.05	34.25	34.25	42,800
Apr 02, 2024	34.05	34.20	33.90	34.20	34.20	53,900
Apr 01, 2024	34.53	34.58	34.28	34.46	34.46	100,500
Mar 28, 2024	34.44	34.54	34.28	34.44	34.44	54,400
Mar 27, 2024	34.52	34.52	34.13	34.43	34.43	52,500
Mar 26, 2024	34.77	34.77	34.29	34.31	34.31	72,200
Mar 25, 2024	34.36	34.53	34.32	34.41	34.41	110,600
Mar 22, 2024	34.44	34.54	34.31	34.47	34.47	75,900
Mar 21, 2024	34.55	34.55	34.35	34.41	34.41	56,200
Mar 20, 2024	33.95	34.23	33.80	34.23	34.23	49,500
Mar 19, 2024	33.58	33.89	33.42	33.87	33.87	47,400
Mar 18, 2024	33.81	33.90	33.62	33.70	33.70	77,900
Mar 15, 2024	33.49	33.68	33.35	33.46	33.46	37,600
Mar 14, 2024	33.96	33.99	33.51	33.75	33.75	50,000
Mar 13, 2024	33.96	33.96	33.74	33.80	33.80	39,100
Mar 12, 2024	33.64	33.95	33.40	33.95	33.95	52,400
Mar 11, 2024	33.45	33.51	33.23	33.42	33.42	69,500
Mar 08, 2024	33.91	34.08	33.43	33.53	33.53	80,700
Mar 07, 2024	33.59	33.82	33.46	33.78	33.78	83,600
Mar 06, 2024	33.47	33.51	33.18	33.34	33.34	90,300
Mar 05, 2024	33.44	33.74	32.90	33.10	33.10	92,900
Mar 04, 2024	33.65	33.70	33.48	33.51	33.51	120,700
Mar 01, 2024	33.25	33.50	33.10	33.47	33.47	132,000
Feb 29, 2024	33.07	33.21	32.90	33.15	33.15	130,600
Feb 28, 2024	32.91	32.95	32.77	32.91	32.91	50,300
Feb 27, 2024	33.00	33.00	32.76	32.93	32.93	48,100
Feb 26, 2024	33.00	33.05	32.85	32.91	32.91	44,200
Feb 23, 2024	33.06	33.09	32.79	32.92	32.92	22,100
Feb 22, 2024	32.69	32.93	32.54	32.79	32.79	28,500
Feb 21, 2024	32.06	32.09	31.81	32.08	32.08	30,800
Feb 20, 2024	32.39	32.39	32.03	32.24	32.24	32,000
Feb 16, 2024	32.71	32.71	32.41	32.52	32.52	22,300
Feb 15, 2024	32.59	32.61	32.41	32.60	32.60	16,100
Feb 14, 2024	32.39	32.49	32.20	32.44	32.44	21,200
Feb 13, 2024	32.16	32.29	31.95	32.10	32.10	33,700
Feb 12, 2024	32.73	32.80	32.58	32.66	32.66	53,500
Feb 09, 2024	32.56	32.72	32.43	32.72	32.72	24,600
Feb 08, 2024	32.32	32.44	32.28	32.44	32.44	13,000
Feb 07, 2024	32.16	32.28	32.05	32.26	32.26	23,200
Feb 06, 2024	31.99	32.02	31.83	32.00	32.00	15,400
Feb 05, 2024	32.11	32.14	31.77	31.96	31.96	30,300
Feb 02, 2024	31.72	32.13	31.66	32.05	32.05	21,100
Feb 01, 2024	31.41	31.69	31.37	31.69	31.69	17,500
Jan 31, 2024	31.60	31.64	31.20	31.25	31.25	10,500
Jan 30, 2024	31.91	31.91	31.74	31.81	31.81	14,100
Jan 29, 2024	31.66	31.91	31.60	31.91	31.91	19,400
Jan 26, 2024	31.61	31.73	31.49	31.51	31.51	13,600
Jan 25, 2024	31.59	31.65	31.42	31.57	31.57	23,600
Jan 24, 2024	31.51	31.70	31.30	31.41	31.41	18,600
Jan 23, 2024	31.37	31.37	31.13	31.35	31.35	11,700
Jan 22, 2024	31.47	31.47	31.23	31.29	31.29	20,600
Jan 19, 2024	30.94	31.16	30.77	31.07	31.07	27,500
Jan 18, 2024	30.67	30.73	30.50	30.68	30.68	7,900
Jan 17, 2024	30.66	30.66	30.30	30.47	30.47	8,900
Jan 16, 2024	30.66	30.75	30.51	30.59	30.59	10,400
Jan 12, 2024	30.81	30.92	30.64	30.73	30.73	12,100
Jan 11, 2024	30.81	30.88	30.50	30.67	30.67	11,000
Jan 10, 2024	30.53	30.72	30.51	30.67	30.67	14,600
Jan 09, 2024	30.32	30.50	30.22	30.35	30.35	8,800
Jan 08, 2024	29.95	30.39	29.90	30.36	30.36	12,800
Jan 05, 2024	29.78	29.92	29.66	29.81	29.81	7,100
Jan 04, 2024	29.90	29.94	29.76	29.76	29.76	7,300
Jan 03, 2024	29.99	29.99	29.80	29.82	29.82	8,800
Jan 02, 2024	30.28	30.28	30.06	30.17	30.17	12,500
Dec 29, 2023	30.60	30.60	30.31	30.48	30.48	5,300
Dec 28, 2023	30.61	30.63	30.50	30.52	30.52	16,500
Dec 27, 2023	30.57	30.57	30.46	30.57	30.57	34,500
Dec 26, 2023	30.48	30.56	30.39	30.50	30.50	11,400
Dec 22, 2023	30.45	30.51	30.28	30.39	30.39	13,800
Dec 21, 2023	30.29	30.29	30.07	30.26	30.26	2,700
Dec 20, 2023	30.43	30.52	29.96	29.96	29.96	9,500
Dec 19, 2023	30.53	30.53	30.41	30.52	30.52	69,100
Dec 19, 2023	0.286 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-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 CAD83,318.20-2,849.89(-3.31%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Unusual Whales Subversive Democratic Trading ETF (NANC)

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
83,318.20
-2,849.89(-3.31%)