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

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Invesco MSCI Sustainable Future ETF (PZD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

72.12

-1.30

(-1.77%)

At close: 04:00PM EDT

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	40.41	41.13	40.29	40.39	40.39	9,070
Apr 30, 2024	40.88	40.88	40.37	40.37	40.37	6,917
Apr 29, 2024	40.90	41.16	40.83	41.05	41.05	4,763
Apr 26, 2024	40.04	40.41	40.04	40.21	40.21	7,544
Apr 25, 2024	39.43	39.76	38.97	39.69	39.69	6,798
Apr 24, 2024	39.89	40.06	39.50	39.70	39.70	8,288
Apr 23, 2024	39.30	39.90	39.30	39.76	39.76	15,182
Apr 22, 2024	38.88	39.41	38.76	39.20	39.20	15,089
Apr 19, 2024	39.10	39.23	38.83	38.90	38.90	54,012
Apr 18, 2024	39.34	39.58	39.23	39.26	39.26	4,130
Apr 17, 2024	39.41	39.47	39.12	39.28	39.28	11,464
Apr 16, 2024	39.46	39.46	39.13	39.22	39.22	6,573
Apr 15, 2024	40.59	40.59	39.65	39.65	39.65	7,324
Apr 12, 2024	41.01	41.01	40.34	40.44	40.44	7,593
Apr 11, 2024	41.63	41.63	41.00	41.43	41.43	9,475
Apr 10, 2024	41.65	41.65	41.26	41.43	41.43	26,766
Apr 09, 2024	41.98	42.38	41.98	42.31	42.31	5,163
Apr 08, 2024	41.45	41.79	41.45	41.69	41.69	6,008
Apr 05, 2024	41.12	41.35	41.06	41.20	41.20	8,589
Apr 04, 2024	41.72	42.12	41.15	41.16	41.16	6,647
Apr 03, 2024	41.06	41.50	41.01	41.40	41.40	6,076
Apr 02, 2024	41.59	41.59	41.24	41.31	41.31	17,827
Apr 01, 2024	42.30	42.30	41.89	42.12	42.12	12,037
Mar 28, 2024	42.24	42.45	42.20	42.26	42.26	5,682
Mar 27, 2024	41.52	42.27	41.52	42.27	42.27	8,445
Mar 26, 2024	41.76	41.76	41.44	41.44	41.44	10,901
Mar 25, 2024	41.66	41.99	41.66	41.66	41.66	7,327
Mar 22, 2024	41.97	41.97	41.64	41.75	41.75	11,058
Mar 21, 2024	42.22	42.37	42.05	42.05	42.05	6,751
Mar 20, 2024	41.53	42.32	41.50	42.23	42.23	7,251
Mar 19, 2024	41.50	41.62	41.29	41.45	41.45	3,951
Mar 18, 2024	41.69	41.71	41.41	41.50	41.50	14,610
Mar 18, 2024	0.06677 Dividend
Mar 15, 2024	41.47	41.67	41.38	41.51	41.44	5,332
Mar 14, 2024	42.33	42.33	41.36	41.48	41.41	7,796
Mar 13, 2024	42.61	42.66	42.31	42.37	42.30	4,957
Mar 12, 2024	42.92	43.02	42.59	42.89	42.83	17,021
Mar 11, 2024	42.91	43.12	42.79	42.79	42.72	14,252
Mar 08, 2024	43.05	43.39	42.75	42.75	42.68	9,679
Mar 07, 2024	42.45	42.89	42.45	42.72	42.65	8,907
Mar 06, 2024	42.40	42.55	42.24	42.24	42.17	10,697
Mar 05, 2024	42.09	42.19	41.90	41.91	41.84	14,281
Mar 04, 2024	42.65	42.75	42.14	42.36	42.29	19,041
Mar 01, 2024	42.74	43.23	42.63	43.04	42.97	8,067
Feb 29, 2024	42.48	42.82	42.38	42.68	42.61	24,333
Feb 28, 2024	42.08	42.31	41.99	42.13	42.06	19,840
Feb 27, 2024	42.10	42.43	42.10	42.28	42.21	42,699
Feb 26, 2024	41.25	41.80	41.25	41.80	41.73	100,333
Feb 23, 2024	41.76	41.76	41.12	41.31	41.25	34,326
Feb 22, 2024	42.17	42.17	41.67	41.77	41.70	277,237
Feb 21, 2024	41.98	42.09	41.83	42.09	42.02	8,899
Feb 20, 2024	42.17	42.30	41.85	42.02	41.95	14,109
Feb 16, 2024	42.81	42.96	42.55	42.61	42.54	8,426
Feb 15, 2024	42.24	42.79	42.24	42.73	42.66	8,653
Feb 14, 2024	41.61	42.03	41.55	42.03	41.96	8,121
Feb 13, 2024	41.60	41.60	40.42	41.18	41.11	12,918
Feb 12, 2024	42.14	42.81	42.14	42.51	42.44	12,130
Feb 09, 2024	41.65	42.15	41.58	42.01	41.94	7,630
Feb 08, 2024	41.48	41.72	41.48	41.66	41.59	9,284
Feb 07, 2024	41.51	41.67	41.21	41.53	41.46	18,612
Feb 06, 2024	40.37	40.95	40.37	40.95	40.88	10,392
Feb 05, 2024	40.47	40.47	39.93	40.23	40.17	13,110
Feb 02, 2024	41.13	41.13	40.69	41.04	40.97	14,713
Feb 01, 2024	41.38	41.62	41.06	41.55	41.48	11,320
Jan 31, 2024	41.52	41.97	41.10	41.10	41.04	8,739
Jan 30, 2024	41.74	41.74	41.43	41.48	41.42	8,787
Jan 29, 2024	41.26	41.85	41.26	41.85	41.78	6,693
Jan 26, 2024	41.52	41.95	41.39	41.44	41.37	12,057
Jan 25, 2024	41.53	41.53	41.11	41.43	41.36	11,796
Jan 24, 2024	42.56	42.56	41.70	41.71	41.65	8,432
Jan 23, 2024	42.20	42.50	41.71	41.99	41.92	33,876
Jan 22, 2024	41.39	42.14	41.39	41.76	41.70	9,190
Jan 19, 2024	41.19	41.45	40.93	41.45	41.39	9,658
Jan 18, 2024	41.64	41.64	41.17	41.44	41.37	7,024
Jan 17, 2024	41.67	41.73	41.30	41.47	41.40	10,405
Jan 16, 2024	42.79	42.89	42.37	42.45	42.39	20,190
Jan 12, 2024	44.10	44.25	43.59	43.71	43.64	11,832
Jan 11, 2024	44.47	44.47	43.62	44.05	43.98	5,599
Jan 10, 2024	44.33	44.38	44.04	44.35	44.28	19,796
Jan 09, 2024	44.49	44.59	44.19	44.39	44.32	5,003
Jan 08, 2024	44.44	44.91	44.31	44.87	44.79	5,631
Jan 05, 2024	44.69	45.00	44.50	44.59	44.52	9,755
Jan 04, 2024	45.13	45.14	44.87	44.87	44.80	4,975
Jan 03, 2024	45.71	45.71	44.89	45.27	45.20	10,599
Jan 02, 2024	46.40	46.63	46.07	46.21	46.14	12,275
Dec 29, 2023	47.48	47.64	47.22	47.24	47.16	9,788
Dec 28, 2023	47.47	47.78	47.41	47.44	47.37	13,239
Dec 27, 2023	47.08	47.31	47.05	47.17	47.10	40,100
Dec 26, 2023	46.38	46.95	46.38	46.87	46.79	16,448
Dec 22, 2023	46.18	46.60	46.04	46.27	46.20	19,210
Dec 21, 2023	45.91	46.35	45.91	46.31	46.24	11,227
Dec 20, 2023	46.26	46.38	45.26	45.28	45.20	17,569
Dec 19, 2023	45.85	46.67	45.85	46.54	46.47	9,859
Dec 18, 2023	45.66	45.69	45.37	45.53	45.46	11,759
Dec 18, 2023	0.15485 Dividend
Dec 15, 2023	46.12	46.14	45.63	45.87	45.64	19,049
Dec 14, 2023	44.85	46.23	44.85	46.04	45.81	24,027
Dec 13, 2023	42.48	43.90	42.31	43.83	43.61	31,959
Dec 12, 2023	43.14	43.14	42.48	42.72	42.51	14,421
Dec 11, 2023	43.22	43.38	43.16	43.34	43.13	11,042
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7293+0.0011(+0.16%)

CRUDE OIL79.17+0.17(+0.22%)

Bitcoin CAD80,544.45+1,408.05(+1.78%)

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

Invesco MSCI Sustainable Future ETF (PZD)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7293
+0.0011(+0.16%)

CRUDE OIL
79.17
+0.17(+0.22%)

Bitcoin CAD
80,544.45
+1,408.05(+1.78%)