BANK OF CANADA CUTS BENCHMARK OVERNIGHT RATE BY 25 BPS

Listen live to Governor Tiff Macklem answering reporters' questions after rate cut

Strive U.S. Semiconductor ETF (SHOC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.30

+1.48

(+3.09%)

As of 10:50AM EDT. Market open.

Time Period:

Jun 05, 2023 - Jun 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	48.70	49.36	48.90	49.30	49.30	4,838
Jun 04, 2024	48.00	48.01	47.38	47.82	47.82	19,600
Jun 03, 2024	48.30	48.30	47.24	47.89	47.89	29,300
May 31, 2024	47.78	47.78	46.19	47.37	47.37	36,200
May 30, 2024	48.30	48.39	47.50	47.69	47.69	11,600
May 29, 2024	48.25	48.57	47.99	48.27	48.27	34,200
May 28, 2024	48.39	49.07	48.20	49.01	49.01	21,400
May 24, 2024	46.92	47.63	46.87	47.54	47.54	10,100
May 23, 2024	47.49	47.62	46.39	46.71	46.71	29,000
May 22, 2024	45.89	45.91	45.37	45.80	45.80	15,100
May 21, 2024	45.29	45.59	45.07	45.57	45.57	29,900
May 20, 2024	45.04	45.70	45.04	45.64	45.64	8,400
May 17, 2024	45.25	45.29	44.55	44.74	44.74	7,700
May 16, 2024	45.30	45.68	45.15	45.15	45.15	8,300
May 15, 2024	44.44	45.32	44.42	45.32	45.32	8,600
May 14, 2024	43.44	44.00	43.23	44.00	44.00	9,900
May 13, 2024	43.60	43.62	43.41	43.48	43.48	9,400
May 10, 2024	43.56	43.92	43.31	43.44	43.44	7,500
May 09, 2024	43.31	43.31	42.88	42.95	42.95	7,800
May 08, 2024	43.01	43.33	42.97	43.24	43.24	13,000
May 07, 2024	43.63	43.71	43.25	43.26	43.26	6,000
May 06, 2024	42.76	43.54	42.76	43.54	43.54	13,200
May 03, 2024	42.19	42.64	42.14	42.49	42.49	11,400
May 02, 2024	41.23	41.50	41.00	41.34	41.34	8,900
May 01, 2024	41.28	41.77	40.35	40.54	40.54	32,000
Apr 30, 2024	42.74	42.97	41.96	41.96	41.96	16,000
Apr 29, 2024	42.68	42.80	42.12	42.80	42.80	7,700
Apr 26, 2024	41.75	42.79	41.72	42.70	42.70	13,100
Apr 25, 2024	40.33	41.64	40.33	41.44	41.44	11,600
Apr 24, 2024	41.67	41.72	40.57	40.70	40.70	19,500
Apr 23, 2024	40.24	40.93	40.24	40.79	40.79	8,200
Apr 22, 2024	39.63	40.04	39.15	39.77	39.77	11,100
Apr 19, 2024	40.73	40.91	38.88	39.01	39.01	42,700
Apr 18, 2024	41.32	41.62	40.90	41.10	41.10	7,600
Apr 17, 2024	43.34	43.34	41.50	41.57	41.57	22,000
Apr 16, 2024	42.98	43.32	42.98	43.18	43.18	7,900
Apr 15, 2024	43.84	44.00	42.60	42.65	42.65	21,800
Apr 12, 2024	44.03	44.03	43.28	43.29	43.29	10,900
Apr 11, 2024	43.95	44.60	43.58	44.60	44.60	14,200
Apr 10, 2024	43.11	43.77	43.02	43.57	43.57	14,600
Apr 09, 2024	44.31	44.31	43.18	43.91	43.91	7,900
Apr 08, 2024	44.22	44.22	43.73	43.83	43.83	14,300
Apr 05, 2024	43.64	44.10	43.60	43.92	43.92	7,200
Apr 04, 2024	45.23	45.23	43.23	43.23	43.23	9,200
Apr 03, 2024	43.98	44.83	43.98	44.58	44.58	6,100
Apr 02, 2024	44.34	44.67	43.83	44.40	44.40	13,100
Apr 01, 2024	44.98	45.41	44.92	45.06	45.06	5,900
Mar 28, 2024	44.50	44.81	44.50	44.67	44.67	9,000
Mar 27, 2024	44.93	44.93	44.13	44.62	44.62	6,800
Mar 26, 2024	45.50	45.50	44.60	44.60	44.60	8,400
Mar 26, 2024	0.061 Dividend
Mar 25, 2024	44.77	45.54	44.74	45.19	45.13	12,700
Mar 22, 2024	44.99	45.43	44.69	45.19	45.13	17,800
Mar 21, 2024	45.40	45.49	44.85	44.88	44.82	18,800
Mar 20, 2024	44.25	44.25	43.19	43.97	43.91	9,900
Mar 19, 2024	43.10	43.39	42.49	43.23	43.17	22,400
Mar 18, 2024	44.61	44.61	43.65	43.65	43.59	8,000
Mar 15, 2024	43.43	44.17	43.39	43.67	43.61	11,400
Mar 14, 2024	45.18	45.18	43.50	43.81	43.75	23,900
Mar 13, 2024	45.24	45.77	44.60	44.72	44.66	13,000
Mar 12, 2024	45.53	45.76	45.13	45.76	45.70	6,500
Mar 11, 2024	45.15	45.56	44.65	45.06	45.00	11,300
Mar 08, 2024	47.33	47.71	45.56	45.56	45.50	25,200
Mar 07, 2024	47.59	47.59	46.69	47.38	47.32	13,400
Mar 06, 2024	45.83	46.29	45.50	45.92	45.86	12,300
Mar 05, 2024	45.20	45.41	44.47	44.87	44.81	11,200
Mar 04, 2024	46.12	46.26	45.60	45.80	45.74	19,200
Mar 01, 2024	44.38	45.63	44.21	45.50	45.44	8,200
Feb 29, 2024	43.20	43.82	43.17	43.78	43.72	7,600
Feb 28, 2024	43.20	43.20	42.49	42.64	42.58	6,600
Feb 27, 2024	43.33	43.33	43.00	43.17	43.11	16,000
Feb 26, 2024	43.11	43.24	43.03	43.10	43.04	7,400
Feb 23, 2024	43.40	43.40	42.50	42.70	42.65	7,200
Feb 22, 2024	42.54	43.33	42.54	43.13	43.07	15,600
Feb 21, 2024	41.05	41.36	40.80	41.36	41.30	11,500
Feb 20, 2024	41.54	41.54	40.87	41.40	41.34	17,900
Feb 16, 2024	42.64	42.67	42.15	42.15	42.09	5,700
Feb 15, 2024	42.72	42.74	42.27	42.48	42.42	12,300
Feb 14, 2024	41.95	42.40	41.88	42.40	42.34	11,100
Feb 13, 2024	42.45	42.45	41.09	41.39	41.33	12,300
Feb 12, 2024	42.50	43.16	42.33	42.46	42.40	9,900
Feb 09, 2024	41.96	42.29	41.46	42.29	42.23	7,500
Feb 08, 2024	40.89	41.67	40.89	41.39	41.33	8,100
Feb 07, 2024	40.15	40.59	40.15	40.55	40.49	8,300
Feb 06, 2024	40.60	40.60	39.47	39.88	39.83	39,000
Feb 05, 2024	40.55	40.55	39.96	40.45	40.40	18,100
Feb 02, 2024	39.77	40.17	39.62	40.15	40.09	8,200
Feb 01, 2024	39.50	39.78	39.19	39.72	39.67	11,200
Jan 31, 2024	39.53	40.26	39.47	39.55	39.50	12,700
Jan 30, 2024	40.80	40.80	39.97	40.11	40.06	10,400
Jan 29, 2024	40.30	40.71	40.17	40.71	40.66	27,800
Jan 26, 2024	40.56	40.66	40.19	40.24	40.18	6,100
Jan 25, 2024	42.30	42.30	41.27	41.41	41.35	24,900
Jan 24, 2024	41.46	42.00	41.37	41.56	41.50	25,700
Jan 23, 2024	40.73	41.12	40.73	41.12	41.06	20,700
Jan 22, 2024	41.20	41.20	40.75	40.88	40.82	10,700
Jan 19, 2024	39.69	40.72	39.58	40.66	40.61	13,900
Jan 18, 2024	39.05	39.16	38.68	39.16	39.11	8,800
Jan 17, 2024	38.53	38.53	37.69	38.12	38.07	12,600
Jan 16, 2024	38.14	38.67	38.14	38.53	38.48	3,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,128.74+150.56(+0.69%)

S&P 5005,317.46+26.12(+0.49%)

DOW38,657.81-53.48(-0.14%)

CAD/USD0.7289-0.0022(-0.30%)

CRUDE OIL73.41+0.16(+0.22%)

Bitcoin CAD97,403.02+1,878.99(+1.97%)

BANK OF CANADA CUTS BENCHMARK OVERNIGHT RATE BY 25 BPS

Strive U.S. Semiconductor ETF (SHOC)

S&P/TSX
22,128.74
+150.56(+0.69%)

S&P 500
5,317.46
+26.12(+0.49%)

DOW
38,657.81
-53.48(-0.14%)

CAD/USD
0.7289
-0.0022(-0.30%)

CRUDE OIL
73.41
+0.16(+0.22%)

Bitcoin CAD
97,403.02
+1,878.99(+1.97%)