STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

47.04

-0.01

(-0.02%)

As of 04:00PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	46.90	47.04	47.04	47.04	47.04	184
Apr 30, 2024	46.98	47.10	46.77	46.77	46.77	2,500
Apr 29, 2024	47.42	47.42	47.20	47.20	47.20	1,200
Apr 26, 2024	47.55	47.55	47.41	47.48	47.48	1,400
Apr 25, 2024	47.60	47.93	47.49	47.76	47.76	2,500
Apr 24, 2024	48.49	48.49	47.85	48.19	48.19	2,300
Apr 23, 2024	47.67	48.49	47.67	48.29	48.29	8,300
Apr 22, 2024	47.00	47.71	47.00	47.58	47.58	3,800
Apr 19, 2024	46.34	46.78	46.34	46.78	46.78	1,600
Apr 18, 2024	46.52	46.84	46.20	46.41	46.41	4,100
Apr 17, 2024	46.42	46.56	46.11	46.34	46.34	3,000
Apr 16, 2024	46.18	46.70	46.05	46.52	46.52	6,400
Apr 15, 2024	47.69	47.69	46.47	46.53	46.53	3,500
Apr 12, 2024	47.69	47.69	47.02	47.16	47.16	2,600
Apr 11, 2024	47.80	48.22	47.72	48.04	48.04	3,200
Apr 10, 2024	47.79	48.29	47.79	48.07	48.07	2,100
Apr 09, 2024	48.81	48.81	48.25	48.58	48.58	6,500
Apr 08, 2024	48.77	49.35	48.77	49.24	49.24	4,600
Apr 05, 2024	48.01	48.74	48.00	48.70	48.70	10,800
Apr 04, 2024	48.70	48.93	47.98	47.98	47.98	1,700
Apr 03, 2024	48.86	48.86	48.56	48.56	48.56	2,900
Apr 02, 2024	48.47	48.53	48.27	48.33	48.33	9,600
Apr 01, 2024	49.35	49.36	49.04	49.09	49.09	3,000
Mar 28, 2024	49.63	49.71	49.59	49.71	49.71	1,000
Mar 27, 2024	49.07	49.52	49.07	49.52	49.52	6,400
Mar 26, 2024	49.17	49.18	48.82	48.82	48.82	3,900
Mar 25, 2024	49.17	49.44	49.17	49.17	49.17	1,200
Mar 22, 2024	49.79	49.79	48.93	48.93	48.93	23,600
Mar 21, 2024	49.92	50.14	49.80	49.87	49.87	3,000
Mar 20, 2024	48.45	49.41	48.39	49.41	49.41	2,800
Mar 19, 2024	47.75	48.24	47.75	48.10	48.10	3,400
Mar 18, 2024	47.88	48.05	47.82	47.82	47.82	13,300
Mar 18, 2024	0.143 Dividend
Mar 15, 2024	47.92	48.28	47.44	48.12	47.98	18,800
Mar 14, 2024	48.11	48.17	47.61	48.01	47.87	11,900
Mar 13, 2024	48.42	49.00	48.42	48.64	48.50	5,900
Mar 12, 2024	48.39	48.64	48.39	48.54	48.40	3,400
Mar 11, 2024	48.21	48.47	48.21	48.47	48.33	1,500
Mar 08, 2024	48.87	49.03	48.56	48.56	48.42	13,300
Mar 07, 2024	48.67	48.67	48.32	48.48	48.34	2,500
Mar 06, 2024	48.31	48.58	48.17	48.39	48.25	9,500
Mar 05, 2024	48.01	48.01	47.77	47.96	47.82	2,100
Mar 04, 2024	48.16	48.16	47.89	47.89	47.75	4,200
Mar 01, 2024	47.82	47.92	47.66	47.92	47.78	7,200
Feb 29, 2024	47.85	47.85	47.42	47.71	47.57	22,300
Feb 28, 2024	47.69	47.89	47.61	47.61	47.47	1,500
Feb 27, 2024	47.36	47.44	47.16	47.44	47.30	7,700
Feb 26, 2024	47.00	47.18	46.97	47.18	47.04	5,400
Feb 23, 2024	47.09	47.15	46.90	47.03	46.89	1,400
Feb 22, 2024	46.87	46.96	46.80	46.96	46.82	6,900
Feb 21, 2024	46.44	46.64	46.43	46.49	46.35	3,300
Feb 20, 2024	46.67	46.87	46.64	46.66	46.52	15,800
Feb 16, 2024	47.45	47.65	47.23	47.23	47.09	8,000
Feb 15, 2024	47.19	47.55	46.93	47.39	47.25	8,700
Feb 14, 2024	46.24	46.63	46.05	46.63	46.49	8,700
Feb 13, 2024	45.85	46.25	45.64	45.80	45.66	14,600
Feb 12, 2024	46.61	47.01	46.61	46.77	46.63	3,800
Feb 09, 2024	45.83	46.37	45.83	46.35	46.21	6,800
Feb 08, 2024	45.42	45.81	45.20	45.80	45.66	45,400
Feb 07, 2024	44.70	45.36	44.70	45.09	44.96	34,100
Feb 06, 2024	44.72	45.13	44.72	45.03	44.90	86,500
Feb 05, 2024	44.70	45.08	44.62	44.87	44.74	516,400
Feb 02, 2024	45.19	45.30	45.19	45.30	45.17	400
Feb 01, 2024	45.12	45.17	44.33	45.17	45.04	2,100
Jan 31, 2024	45.94	45.94	44.97	44.97	44.84	800
Jan 30, 2024	45.90	45.94	45.90	45.94	45.80	1,100
Jan 29, 2024	45.60	45.98	45.60	45.98	45.84	700
Jan 26, 2024	44.86	45.24	44.86	45.19	45.06	9,200
Jan 25, 2024	44.81	44.98	44.81	44.98	44.85	900
Jan 24, 2024	45.16	45.16	44.87	44.87	44.74	400
Jan 23, 2024	44.80	44.88	44.70	44.88	44.75	2,100
Jan 22, 2024	44.90	45.00	44.74	45.00	44.87	1,700
Jan 19, 2024	43.83	44.19	43.83	44.19	44.06	600
Jan 18, 2024	43.28	43.56	43.22	43.56	43.43	3,700
Jan 17, 2024	43.32	43.32	43.32	43.32	43.19	400
Jan 16, 2024	43.37	43.47	43.35	43.47	43.34	600
Jan 12, 2024	43.76	43.78	43.68	43.78	43.65	500
Jan 11, 2024	43.81	43.81	43.81	43.81	43.68	100
Jan 10, 2024	43.79	44.28	43.79	44.28	44.15	1,900
Jan 09, 2024	43.80	43.80	43.80	43.80	43.67	200
Jan 08, 2024	43.90	44.48	43.90	44.48	44.35	2,000
Jan 05, 2024	43.42	43.80	43.42	43.60	43.47	700
Jan 04, 2024	43.99	43.99	43.56	43.56	43.43	3,800
Jan 03, 2024	43.60	43.83	43.51	43.55	43.42	400
Jan 02, 2024	44.50	44.50	44.19	44.36	44.23	2,400
Dec 29, 2023	44.97	44.97	44.97	44.97	44.84	100
Dec 28, 2023	45.23	45.29	45.20	45.29	45.16	800
Dec 27, 2023	45.07	45.07	45.00	45.05	44.92	400
Dec 26, 2023	44.74	45.06	44.74	45.06	44.93	1,700
Dec 22, 2023	44.99	44.99	44.64	44.67	44.54	1,400
Dec 21, 2023	44.37	44.55	44.19	44.55	44.42	9,400
Dec 20, 2023	44.64	44.79	44.17	44.21	44.08	1,600
Dec 19, 2023	44.50	45.04	44.50	44.93	44.80	800
Dec 18, 2023	44.45	44.45	44.44	44.44	44.31	400
Dec 18, 2023	0.327 Dividend
Dec 15, 2023	44.84	44.84	44.36	44.52	44.06	1,700
Dec 14, 2023	44.83	45.00	44.83	44.92	44.46	800
Dec 13, 2023	44.20	44.98	44.20	44.88	44.42	2,700
Dec 12, 2023	44.04	44.34	44.04	44.34	43.88	4,900
Dec 11, 2023	44.00	44.00	43.92	43.98	43.53	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.56+85.01(+0.39%)

S&P 5005,036.16+17.77(+0.35%)

DOW38,043.64+140.35(+0.37%)

CAD/USD0.7305+0.0023(+0.32%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD80,862.76+2,831.17(+3.63%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Invesco Dorsey Wright Financial Momentum ETF (PFI)

S&P/TSX
21,813.56
+85.01(+0.39%)

S&P 500
5,036.16
+17.77(+0.35%)

DOW
38,043.64
+140.35(+0.37%)

CAD/USD
0.7305
+0.0023(+0.32%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
80,862.76
+2,831.17(+3.63%)