STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Jobs report pushes up bets on a sooner-than-expected interest rate cut from the Fed

Invesco Equal Weight 0-30 Years Treasury ETF (PLW)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

27.88

+0.03

(+0.11%)

As of 03:59PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	26.86	27.05	26.85	27.02	27.02	226,931
May 01, 2024	26.90	27.02	26.84	26.91	26.91	65,391
Apr 30, 2024	26.84	26.86	26.76	26.78	26.78	62,187
Apr 29, 2024	26.86	26.94	26.85	26.93	26.93	75,354
Apr 26, 2024	26.80	26.86	26.77	26.78	26.78	72,683
Apr 25, 2024	26.62	26.71	26.59	26.69	26.69	62,422
Apr 24, 2024	26.82	26.83	26.72	26.82	26.82	36,678
Apr 23, 2024	26.88	27.03	26.84	26.94	26.94	205,616
Apr 22, 2024	26.84	26.94	26.84	26.90	26.90	36,980
Apr 22, 2024	0.08265 Dividend
Apr 19, 2024	27.05	27.05	26.98	27.02	26.94	30,648
Apr 18, 2024	27.03	27.03	26.90	26.96	26.88	15,986
Apr 17, 2024	26.96	27.08	26.89	27.06	26.98	31,740
Apr 16, 2024	26.78	26.89	26.76	26.85	26.77	56,182
Apr 15, 2024	27.04	27.04	26.89	26.97	26.89	1,332,805
Apr 12, 2024	27.29	27.36	27.25	27.25	27.17	60,988
Apr 11, 2024	27.22	27.25	27.07	27.12	27.04	50,428
Apr 10, 2024	27.41	27.41	27.14	27.20	27.12	61,717
Apr 09, 2024	27.57	27.67	27.57	27.66	27.58	39,725
Apr 08, 2024	27.46	27.51	27.43	27.48	27.40	24,291
Apr 05, 2024	27.56	27.65	27.50	27.50	27.42	273,340
Apr 04, 2024	27.74	27.77	27.61	27.76	27.68	55,109
Apr 03, 2024	27.45	27.63	27.43	27.63	27.55	68,226
Apr 02, 2024	27.53	27.65	27.49	27.62	27.54	49,521
Apr 01, 2024	27.94	27.94	27.70	27.71	27.63	64,194
Mar 28, 2024	28.04	28.14	28.02	28.08	27.99	61,387
Mar 27, 2024	27.97	28.09	27.97	28.09	28.00	93,528
Mar 26, 2024	27.85	27.95	27.83	27.92	27.83	75,283
Mar 25, 2024	27.90	27.91	27.82	27.88	27.79	27,582
Mar 22, 2024	28.01	28.01	27.92	27.97	27.88	43,408
Mar 21, 2024	27.81	27.86	27.71	27.78	27.70	134,775
Mar 20, 2024	27.76	27.91	27.63	27.76	27.68	70,624
Mar 19, 2024	27.69	27.78	27.68	27.73	27.65	129,029
Mar 18, 2024	27.69	27.72	27.61	27.65	27.57	71,500
Mar 18, 2024	0.07887 Dividend
Mar 15, 2024	27.79	27.84	27.75	27.79	27.63	26,080
Mar 14, 2024	27.95	27.95	27.79	27.82	27.66	3,178,270
Mar 13, 2024	28.10	28.14	28.06	28.09	27.92	24,831
Mar 12, 2024	28.22	28.23	28.14	28.18	28.01	101,278
Mar 11, 2024	28.40	28.40	28.29	28.36	28.19	18,592
Mar 08, 2024	28.38	28.43	28.34	28.36	28.19	206,901
Mar 07, 2024	28.43	28.43	28.30	28.37	28.20	64,249
Mar 06, 2024	28.29	28.41	28.29	28.36	28.19	63,431
Mar 05, 2024	28.20	28.28	28.16	28.26	28.09	26,361
Mar 04, 2024	27.91	28.01	27.91	28.00	27.84	37,603
Mar 01, 2024	27.83	28.09	27.77	28.05	27.88	65,820
Feb 29, 2024	27.85	27.95	27.85	27.94	27.78	25,264
Feb 28, 2024	27.72	27.83	27.72	27.81	27.65	77,002
Feb 27, 2024	27.76	27.80	27.69	27.70	27.54	35,343
Feb 26, 2024	27.86	27.87	27.72	27.81	27.65	46,322
Feb 23, 2024	27.69	27.89	27.67	27.87	27.71	57,866
Feb 22, 2024	27.63	27.69	27.60	27.64	27.48	34,376
Feb 21, 2024	27.72	27.75	27.57	27.61	27.45	666,849
Feb 20, 2024	27.70	27.78	27.69	27.73	27.57	220,000
Feb 20, 2024	0.07764 Dividend
Feb 16, 2024	27.68	27.78	27.68	27.76	27.52	56,602
Feb 15, 2024	27.92	27.96	27.82	27.89	27.65	45,899
Feb 14, 2024	27.66	27.84	27.66	27.78	27.54	116,465
Feb 13, 2024	27.81	27.81	27.68	27.70	27.46	63,722
Feb 12, 2024	28.04	28.06	27.96	28.04	27.80	95,788
Feb 09, 2024	28.01	28.03	27.97	28.01	27.77	105,601
Feb 08, 2024	28.05	28.11	27.99	28.05	27.81	221,367
Feb 07, 2024	28.14	28.25	28.14	28.17	27.93	71,517
Feb 06, 2024	28.09	28.27	28.07	28.24	28.00	50,367
Feb 05, 2024	28.16	28.16	28.02	28.07	27.83	181,097
Feb 02, 2024	28.49	28.52	28.34	28.43	28.18	118,829
Feb 01, 2024	28.70	28.91	28.69	28.83	28.58	85,964
Jan 31, 2024	28.41	28.54	28.39	28.52	28.27	107,000
Jan 30, 2024	28.26	28.29	28.16	28.29	28.04	116,969
Jan 29, 2024	28.06	28.23	28.06	28.19	27.95	70,757
Jan 26, 2024	28.02	28.02	27.92	27.99	27.75	43,507
Jan 25, 2024	28.02	28.03	27.95	28.03	27.79	41,118
Jan 24, 2024	28.14	28.14	27.85	27.89	27.65	121,554
Jan 23, 2024	27.98	28.00	27.92	28.00	27.76	796,995
Jan 22, 2024	28.16	28.19	28.08	28.12	27.88	136,087
Jan 22, 2024	0.07677 Dividend
Jan 19, 2024	28.00	28.09	27.93	28.07	27.75	294,409
Jan 18, 2024	28.17	28.17	28.00	28.06	27.74	36,656
Jan 17, 2024	28.20	28.23	28.11	28.19	27.87	71,344
Jan 16, 2024	28.38	28.43	28.19	28.24	27.92	252,345
Jan 12, 2024	28.61	28.66	28.50	28.55	28.23	299,128
Jan 11, 2024	28.44	28.55	28.34	28.53	28.21	68,805
Jan 10, 2024	28.55	28.55	28.38	28.38	28.06	113,283
Jan 09, 2024	28.49	28.55	28.45	28.48	28.16	329,620
Jan 08, 2024	28.40	28.59	28.40	28.53	28.21	304,510
Jan 05, 2024	28.39	28.63	28.35	28.37	28.05	178,504
Jan 04, 2024	28.55	28.61	28.51	28.54	28.22	72,576
Jan 03, 2024	28.58	28.83	28.54	28.80	28.47	53,951
Jan 02, 2024	28.72	28.77	28.69	28.72	28.39	314,753
Dec 29, 2023	28.85	28.98	28.83	28.83	28.50	72,623
Dec 28, 2023	29.03	29.12	28.95	29.00	28.67	22,509
Dec 27, 2023	28.98	29.12	28.95	29.11	28.78	215,202
Dec 26, 2023	28.75	28.82	28.74	28.79	28.46	52,136
Dec 22, 2023	28.90	28.90	28.71	28.77	28.44	38,268
Dec 21, 2023	28.97	28.97	28.77	28.80	28.47	166,758
Dec 20, 2023	28.80	28.90	28.72	28.90	28.57	108,787
Dec 19, 2023	28.66	28.79	28.66	28.74	28.41	704,598
Dec 18, 2023	28.68	28.68	28.59	28.65	28.32	109,855
Dec 18, 2023	0.10617 Dividend
Dec 15, 2023	28.83	28.91	28.80	28.87	28.44	75,651
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.49+103.27(+0.47%)

S&P 5005,125.67+61.47(+1.21%)

DOW38,670.09+444.43(+1.16%)

CAD/USD0.7306-0.0008(-0.11%)

CRUDE OIL78.39-0.56(-0.71%)

Bitcoin CAD84,288.20+3,517.23(+4.35%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Invesco Equal Weight 0-30 Years Treasury ETF (PLW)

S&P/TSX
21,926.49
+103.27(+0.47%)

S&P 500
5,125.67
+61.47(+1.21%)

DOW
38,670.09
+444.43(+1.16%)

CAD/USD
0.7306
-0.0008(-0.11%)

CRUDE OIL
78.39
-0.56(-0.71%)

Bitcoin CAD
84,288.20
+3,517.23(+4.35%)