STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Invesco S&P SmallCap 600 Pure Growth ETF (RZG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

46.67

-0.29

(-0.62%)

As of 11:56AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	47.04	47.12	46.67	46.67	46.67	3,759
Apr 23, 2024	46.81	47.01	46.81	46.96	46.96	1,400
Apr 22, 2024	45.74	46.28	45.74	46.06	46.06	3,400
Apr 19, 2024	45.04	45.63	45.04	45.57	45.57	1,500
Apr 18, 2024	45.27	45.35	45.27	45.27	45.27	2,600
Apr 17, 2024	45.99	45.99	45.52	45.53	45.53	3,900
Apr 16, 2024	45.85	46.03	45.56	45.99	45.99	1,600
Apr 15, 2024	46.85	46.85	45.99	46.06	46.06	3,500
Apr 12, 2024	47.02	47.02	46.35	46.54	46.54	1,200
Apr 11, 2024	47.06	47.14	46.83	47.14	47.14	5,700
Apr 10, 2024	47.22	47.31	46.81	46.93	46.93	10,000
Apr 09, 2024	48.38	48.38	47.88	48.07	48.07	4,700
Apr 08, 2024	48.29	48.29	48.16	48.16	48.16	1,600
Apr 05, 2024	47.87	48.17	47.87	47.99	47.99	3,900
Apr 04, 2024	48.62	48.62	47.51	47.60	47.60	20,200
Apr 03, 2024	47.45	48.25	47.45	48.12	48.12	1,400
Apr 02, 2024	47.91	47.91	47.35	47.59	47.59	3,900
Apr 01, 2024	48.49	48.49	48.36	48.41	48.41	2,400
Mar 28, 2024	48.13	48.79	48.13	48.60	48.60	5,400
Mar 27, 2024	47.53	48.04	47.53	48.04	48.04	1,700
Mar 26, 2024	47.42	47.42	47.18	47.19	47.19	4,700
Mar 25, 2024	47.71	47.85	47.43	47.43	47.43	7,200
Mar 22, 2024	48.04	48.04	47.61	47.61	47.61	3,100
Mar 21, 2024	47.75	48.05	47.73	48.03	48.03	2,700
Mar 20, 2024	46.55	47.38	46.53	47.35	47.35	10,600
Mar 19, 2024	46.22	46.78	46.17	46.68	46.68	30,000
Mar 18, 2024	46.37	46.37	46.20	46.21	46.21	3,400
Mar 18, 2024	0.144 Dividend
Mar 15, 2024	46.01	46.34	46.01	46.32	46.18	7,700
Mar 14, 2024	46.59	46.59	46.14	46.18	46.04	8,700
Mar 13, 2024	46.48	46.81	46.48	46.65	46.50	20,200
Mar 12, 2024	46.51	46.65	46.27	46.50	46.36	7,900
Mar 11, 2024	46.68	46.88	46.36	46.48	46.34	20,200
Mar 08, 2024	47.45	47.69	46.75	46.93	46.78	12,200
Mar 07, 2024	46.97	47.36	46.97	47.13	46.98	47,700
Mar 06, 2024	47.03	47.03	46.64	46.75	46.60	46,300
Mar 05, 2024	46.78	46.99	46.44	46.57	46.43	17,700
Mar 04, 2024	47.44	47.62	46.93	46.95	46.80	31,300
Mar 01, 2024	47.30	47.41	47.10	47.37	47.22	26,800
Feb 29, 2024	47.19	47.19	46.81	47.08	46.93	52,900
Feb 28, 2024	46.73	47.03	46.64	46.68	46.53	21,000
Feb 27, 2024	47.22	47.30	47.00	47.19	47.04	133,000
Feb 26, 2024	46.58	47.15	46.58	47.10	46.95	10,800
Feb 23, 2024	46.17	46.83	46.07	46.67	46.52	24,500
Feb 22, 2024	46.31	46.34	45.95	46.26	46.12	10,500
Feb 21, 2024	47.05	47.05	45.75	46.03	45.89	52,900
Feb 20, 2024	46.20	47.01	46.01	46.05	45.91	13,300
Feb 16, 2024	46.81	47.04	46.52	46.67	46.52	28,900
Feb 15, 2024	46.44	47.15	46.44	47.11	46.96	9,300
Feb 14, 2024	45.83	46.11	45.63	46.06	45.92	3,700
Feb 13, 2024	45.47	45.97	45.14	45.23	45.09	6,600
Feb 12, 2024	46.11	46.89	46.11	46.69	46.54	6,200
Feb 09, 2024	45.60	46.08	45.55	46.04	45.90	9,300
Feb 08, 2024	44.73	45.57	44.65	45.45	45.31	43,700
Feb 07, 2024	44.88	45.85	44.62	44.84	44.70	25,400
Feb 06, 2024	44.62	45.75	44.54	44.71	44.57	22,100
Feb 05, 2024	44.91	44.91	44.27	44.62	44.48	6,000
Feb 02, 2024	44.78	45.39	44.78	45.22	45.08	8,800
Feb 01, 2024	44.98	45.39	44.54	45.35	45.21	39,500
Jan 31, 2024	45.65	45.73	44.80	44.89	44.75	25,200
Jan 30, 2024	45.42	45.80	45.42	45.80	45.66	12,800
Jan 29, 2024	45.19	45.89	45.19	45.89	45.75	7,600
Jan 26, 2024	45.01	45.48	45.01	45.33	45.19	32,500
Jan 25, 2024	45.29	45.37	44.88	45.16	45.02	12,400
Jan 24, 2024	45.54	45.54	44.86	44.94	44.80	2,000
Jan 23, 2024	45.54	45.66	45.03	45.23	45.09	6,900
Jan 22, 2024	44.54	45.76	44.54	45.51	45.37	7,800
Jan 19, 2024	44.24	44.79	44.02	44.73	44.59	6,200
Jan 18, 2024	44.02	44.36	43.75	44.36	44.22	18,300
Jan 17, 2024	43.55	43.85	43.40	43.85	43.71	11,300
Jan 16, 2024	44.13	44.14	43.78	44.02	43.88	7,800
Jan 12, 2024	44.58	44.58	44.06	44.20	44.06	5,600
Jan 11, 2024	44.21	44.35	43.99	44.35	44.21	8,800
Jan 10, 2024	44.19	44.32	44.16	44.32	44.18	2,100
Jan 09, 2024	44.18	44.31	44.15	44.20	44.06	9,800
Jan 08, 2024	44.05	44.57	44.05	44.57	44.43	8,900
Jan 05, 2024	44.03	44.53	44.03	44.13	43.99	3,600
Jan 04, 2024	44.32	44.64	44.32	44.37	44.23	1,100
Jan 03, 2024	44.75	44.78	44.24	44.24	44.10	1,400
Jan 02, 2024	45.52	45.52	44.96	45.15	45.01	20,500
Dec 29, 2023	46.03	46.03	45.54	45.54	45.40	3,100
Dec 28, 2023	46.26	46.27	45.97	46.07	45.93	2,400
Dec 27, 2023	46.65	46.99	46.13	46.30	46.16	22,900
Dec 26, 2023	46.15	46.35	45.96	46.30	46.16	13,100
Dec 22, 2023	46.87	47.20	45.81	45.81	45.67	8,700
Dec 21, 2023	47.20	47.20	45.24	45.60	45.46	36,000
Dec 20, 2023	45.56	46.66	44.92	44.94	44.80	27,000
Dec 19, 2023	44.87	45.73	44.87	45.71	45.57	16,900
Dec 18, 2023	44.63	44.75	44.58	44.63	44.49	2,900
Dec 18, 2023	0.154 Dividend
Dec 15, 2023	44.77	44.77	44.69	44.69	44.40	400
Dec 14, 2023	44.73	44.95	44.58	44.94	44.65	4,300
Dec 13, 2023	42.45	43.81	42.45	43.81	43.52	9,300
Dec 12, 2023	42.13	42.46	42.13	42.30	42.02	3,900
Dec 11, 2023	42.23	42.43	42.14	42.43	42.15	2,000
Dec 08, 2023	42.30	42.33	42.30	42.32	42.04	3,900
Dec 07, 2023	41.69	41.97	41.69	41.97	41.70	2,400
Dec 06, 2023	42.25	42.66	41.73	41.77	41.50	3,500
Dec 05, 2023	42.53	42.53	42.03	42.03	41.75	400
Dec 04, 2023	41.89	42.60	41.89	42.60	42.32	8,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.32-198.40(-0.90%)

S&P 5005,049.97-20.58(-0.41%)

DOW38,332.29-171.40(-0.45%)

CAD/USD0.7290-0.0031(-0.42%)

CRUDE OIL82.63-0.73(-0.88%)

Bitcoin CAD88,736.00-2,873.62(-3.14%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Invesco S&P SmallCap 600 Pure Growth ETF (RZG)

S&P/TSX
21,813.32
-198.40(-0.90%)

S&P 500
5,049.97
-20.58(-0.41%)

DOW
38,332.29
-171.40(-0.45%)

CAD/USD
0.7290
-0.0031(-0.42%)

CRUDE OIL
82.63
-0.73(-0.88%)

Bitcoin CAD
88,736.00
-2,873.62(-3.14%)