DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

RH Tactical Outlook ETF (RHTX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

15.22

+0.05

(+0.32%)

At close: 12:15PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	15.17	15.17	15.17	15.17	15.17	-
May 15, 2024	15.23	15.23	15.23	15.23	15.23	-
May 14, 2024	15.07	15.07	15.07	15.07	15.07	100
May 13, 2024	14.95	14.95	14.95	14.95	14.95	-
May 10, 2024	14.96	14.96	14.96	14.96	14.96	100
May 09, 2024	14.89	14.95	14.88	14.95	14.95	2,700
May 08, 2024	14.83	14.83	14.83	14.83	14.83	-
May 07, 2024	14.89	14.89	14.83	14.86	14.86	1,200
May 06, 2024	14.78	14.83	14.78	14.83	14.83	900
May 03, 2024	14.65	14.65	14.65	14.65	14.65	100
May 02, 2024	14.36	14.49	14.36	14.49	14.49	500
May 01, 2024	14.34	14.46	14.34	14.39	14.39	1,100
Apr 30, 2024	14.48	14.48	14.37	14.37	14.37	200
Apr 29, 2024	14.61	14.61	14.61	14.61	14.61	100
Apr 26, 2024	14.56	14.56	14.56	14.56	14.56	-
Apr 25, 2024	14.46	14.46	14.46	14.46	14.46	100
Apr 24, 2024	14.49	14.53	14.49	14.53	14.53	800
Apr 23, 2024	14.52	14.52	14.52	14.52	14.52	100
Apr 22, 2024	14.35	14.35	14.35	14.35	14.35	-
Apr 19, 2024	14.28	14.28	14.28	14.28	14.28	100
Apr 18, 2024	14.32	14.32	14.32	14.32	14.32	-
Apr 17, 2024	14.35	14.35	14.35	14.35	14.35	100
Apr 16, 2024	14.45	14.45	14.45	14.45	14.45	-
Apr 15, 2024	14.50	14.50	14.50	14.50	14.50	-
Apr 12, 2024	14.62	14.62	14.62	14.62	14.62	100
Apr 11, 2024	14.86	14.86	14.86	14.86	14.86	100
Apr 10, 2024	14.77	14.77	14.77	14.77	14.77	-
Apr 09, 2024	14.96	14.96	14.96	14.96	14.96	200
Apr 08, 2024	14.92	14.94	14.92	14.94	14.94	800
Apr 05, 2024	14.91	14.91	14.91	14.91	14.91	100
Apr 04, 2024	14.98	14.98	14.77	14.77	14.77	100
Apr 03, 2024	14.92	14.92	14.92	14.92	14.92	100
Apr 02, 2024	14.69	14.84	14.69	14.83	14.83	3,800
Apr 01, 2024	14.98	14.98	14.98	14.98	14.98	100
Mar 28, 2024	15.04	15.04	15.04	15.04	15.04	100
Mar 27, 2024	14.98	14.98	14.98	14.98	14.98	-
Mar 26, 2024	14.80	14.80	14.80	14.80	14.80	200
Mar 25, 2024	14.84	14.84	14.84	14.84	14.84	100
Mar 22, 2024	14.86	14.86	14.86	14.86	14.86	100
Mar 21, 2024	14.97	14.97	14.93	14.93	14.93	100
Mar 20, 2024	14.70	14.86	14.69	14.84	14.84	1,900
Mar 19, 2024	14.64	14.68	14.64	14.68	14.68	100
Mar 18, 2024	14.59	14.59	14.59	14.59	14.59	100
Mar 15, 2024	14.53	14.56	14.53	14.56	14.56	1,000
Mar 14, 2024	14.60	14.60	14.60	14.60	14.60	200
Mar 13, 2024	14.72	14.72	14.72	14.72	14.72	100
Mar 12, 2024	14.65	14.70	14.64	14.70	14.70	2,300
Mar 11, 2024	14.60	14.60	14.60	14.60	14.60	100
Mar 08, 2024	14.70	14.70	14.65	14.65	14.65	900
Mar 07, 2024	14.69	14.69	14.69	14.69	14.69	100
Mar 06, 2024	14.57	14.57	14.57	14.57	14.57	100
Mar 05, 2024	14.48	14.48	14.48	14.48	14.48	100
Mar 04, 2024	14.62	14.62	14.58	14.58	14.58	1,400
Mar 01, 2024	14.50	14.53	14.49	14.53	14.53	1,500
Feb 29, 2024	14.43	14.43	14.43	14.43	14.43	100
Feb 28, 2024	14.32	14.32	14.32	14.32	14.32	100
Feb 27, 2024	14.34	14.34	14.34	14.34	14.34	100
Feb 26, 2024	14.30	14.30	14.30	14.30	14.30	200
Feb 23, 2024	14.32	14.36	14.32	14.34	14.34	700
Feb 22, 2024	14.31	14.31	14.31	14.31	14.31	200
Feb 21, 2024	14.02	14.02	14.02	14.02	14.02	-
Feb 20, 2024	14.04	14.04	14.04	14.04	14.04	100
Feb 16, 2024	14.17	14.24	14.16	14.18	14.18	1,600
Feb 15, 2024	14.15	14.24	14.15	14.24	14.24	400
Feb 14, 2024	13.97	14.06	13.97	14.06	14.06	300
Feb 13, 2024	13.91	13.91	13.86	13.89	13.89	500
Feb 12, 2024	14.19	14.20	14.19	14.20	14.20	200
Feb 09, 2024	14.13	14.13	14.13	14.13	14.13	-
Feb 08, 2024	14.04	14.04	14.04	14.04	14.04	-
Feb 07, 2024	13.99	13.99	13.97	13.97	13.97	1,000
Feb 06, 2024	13.78	13.85	13.77	13.82	13.82	3,400
Feb 05, 2024	13.78	13.78	13.76	13.76	13.76	900
Feb 02, 2024	13.81	13.91	13.81	13.91	13.91	400
Feb 01, 2024	13.71	13.80	13.71	13.80	13.80	1,700
Jan 31, 2024	13.80	13.83	13.64	13.68	13.68	500
Jan 30, 2024	13.85	13.90	13.85	13.90	13.90	1,400
Jan 29, 2024	13.92	13.92	13.92	13.92	13.92	200
Jan 26, 2024	13.81	13.81	13.81	13.81	13.81	100
Jan 25, 2024	13.78	13.78	13.78	13.78	13.78	100
Jan 24, 2024	13.80	13.80	13.69	13.73	13.73	5,000
Jan 23, 2024	13.74	13.74	13.74	13.74	13.74	100
Jan 22, 2024	13.70	13.74	13.70	13.74	13.74	100
Jan 19, 2024	13.58	13.66	13.58	13.66	13.66	700
Jan 18, 2024	13.44	13.49	13.44	13.49	13.49	900
Jan 17, 2024	13.40	13.40	13.40	13.40	13.40	-
Jan 16, 2024	13.54	13.57	13.47	13.47	13.47	1,200
Jan 12, 2024	13.57	13.59	13.57	13.59	13.59	200
Jan 11, 2024	13.52	13.59	13.52	13.59	13.59	200
Jan 10, 2024	13.60	13.60	13.60	13.60	13.60	100
Jan 09, 2024	13.51	13.51	13.51	13.51	13.51	100
Jan 08, 2024	13.59	13.59	13.59	13.59	13.59	200
Jan 05, 2024	13.40	13.45	13.40	13.45	13.45	1,800
Jan 04, 2024	13.45	13.45	13.40	13.41	13.41	1,900
Jan 03, 2024	13.47	13.47	13.47	13.47	13.47	-
Jan 02, 2024	13.64	13.64	13.64	13.64	13.64	100
Dec 29, 2023	13.76	13.76	13.70	13.70	13.70	800
Dec 28, 2023	13.80	13.86	13.80	13.83	13.83	800
Dec 27, 2023	13.80	13.80	13.79	13.79	13.79	1,600
Dec 26, 2023	13.78	13.80	13.78	13.78	13.78	500
Dec 22, 2023	13.74	13.74	13.74	13.74	13.74	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.95+0.72(+0.91%)

Bitcoin CAD91,032.52+2,385.58(+2.69%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

RH Tactical Outlook ETF (RHTX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.95
+0.72(+0.91%)

Bitcoin CAD
91,032.52
+2,385.58(+2.69%)