NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

Strive Small-Cap ETF (STXK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.37

-0.18

(-0.62%)

As of 12:45PM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	29.39	29.39	29.37	29.37	29.37	4,863
May 22, 2024	29.83	29.83	29.55	29.55	29.55	4,200
May 21, 2024	29.77	29.80	29.73	29.78	29.78	2,600
May 20, 2024	29.87	29.92	29.80	29.84	29.84	3,300
May 17, 2024	29.77	30.00	29.76	29.79	29.79	3,800
May 16, 2024	30.06	30.06	29.85	29.85	29.85	9,100
May 15, 2024	29.97	30.03	29.97	30.02	30.02	4,200
May 14, 2024	29.94	29.94	29.72	29.92	29.92	2,100
May 13, 2024	29.62	29.73	29.51	29.51	29.51	1,800
May 10, 2024	29.36	29.43	29.35	29.43	29.43	2,600
May 09, 2024	29.42	29.60	29.42	29.56	29.56	1,600
May 08, 2024	29.25	29.27	29.18	29.27	29.27	3,600
May 07, 2024	29.43	29.43	29.35	29.35	29.35	1,400
May 06, 2024	29.21	29.31	29.21	29.30	29.30	7,000
May 03, 2024	29.20	29.20	28.88	28.97	28.97	12,200
May 02, 2024	28.29	28.68	28.29	28.66	28.66	9,600
May 01, 2024	28.24	28.32	28.13	28.22	28.22	6,600
Apr 30, 2024	28.80	28.80	28.17	28.18	28.18	2,400
Apr 29, 2024	28.65	28.74	28.60	28.65	28.65	1,900
Apr 26, 2024	28.54	28.55	28.49	28.49	28.49	4,200
Apr 25, 2024	27.96	28.28	27.94	28.27	28.27	3,800
Apr 24, 2024	28.64	28.64	28.32	28.52	28.52	5,700
Apr 23, 2024	28.31	28.63	28.31	28.53	28.53	13,300
Apr 22, 2024	27.94	28.10	27.87	28.06	28.06	3,800
Apr 19, 2024	27.88	27.88	27.58	27.83	27.83	7,500
Apr 18, 2024	27.67	27.87	27.62	27.62	27.62	3,300
Apr 17, 2024	27.92	27.92	27.67	27.68	27.68	5,200
Apr 16, 2024	27.69	27.99	27.69	27.87	27.87	11,100
Apr 15, 2024	28.54	28.57	27.93	28.01	28.01	35,500
Apr 12, 2024	28.80	28.83	28.26	28.38	28.38	12,500
Apr 11, 2024	28.96	28.96	28.64	28.93	28.93	15,400
Apr 10, 2024	28.86	28.99	28.70	28.76	28.76	14,700
Apr 09, 2024	29.53	29.57	29.36	29.53	29.53	14,200
Apr 08, 2024	29.44	29.48	29.29	29.35	29.35	32,800
Apr 05, 2024	29.00	29.15	28.95	29.14	29.14	3,600
Apr 04, 2024	29.64	29.64	28.99	28.99	28.99	5,500
Apr 03, 2024	29.02	29.33	29.02	29.30	29.30	5,200
Apr 02, 2024	29.46	29.46	29.05	29.16	29.16	8,300
Apr 01, 2024	29.81	29.86	29.63	29.66	29.66	7,400
Mar 28, 2024	29.93	30.12	29.92	29.98	29.98	4,300
Mar 27, 2024	29.48	29.78	29.35	29.78	29.78	14,800
Mar 26, 2024	29.31	29.31	29.13	29.17	29.17	7,100
Mar 26, 2024	0.078 Dividend
Mar 25, 2024	29.38	29.38	29.24	29.24	29.16	5,300
Mar 22, 2024	29.42	29.42	29.27	29.28	29.20	2,600
Mar 21, 2024	29.70	29.70	29.60	29.61	29.53	4,000
Mar 20, 2024	28.95	29.40	28.76	29.40	29.32	7,900
Mar 19, 2024	28.76	28.84	28.75	28.75	28.67	7,900
Mar 18, 2024	28.90	28.90	28.58	28.61	28.53	7,500
Mar 15, 2024	28.80	28.80	28.65	28.71	28.63	5,600
Mar 14, 2024	28.75	28.75	28.42	28.56	28.49	3,800
Mar 13, 2024	29.24	29.24	29.01	29.09	29.01	6,700
Mar 12, 2024	29.16	29.16	29.00	29.08	29.00	4,000
Mar 11, 2024	29.15	29.15	29.09	29.12	29.04	3,800
Mar 08, 2024	29.61	29.61	29.26	29.27	29.19	8,700
Mar 07, 2024	29.26	29.33	29.26	29.29	29.21	4,800
Mar 06, 2024	29.10	29.14	29.04	29.06	28.98	5,400
Mar 05, 2024	28.89	29.09	28.84	28.92	28.85	7,600
Mar 04, 2024	29.25	29.32	29.10	29.10	29.02	5,400
Mar 01, 2024	28.94	29.20	28.91	29.16	29.08	7,800
Feb 29, 2024	29.15	29.15	28.87	29.01	28.94	2,500
Feb 28, 2024	29.05	29.05	28.84	28.84	28.77	9,300
Feb 27, 2024	28.93	29.05	28.93	29.05	28.97	4,400
Feb 26, 2024	28.70	28.86	28.66	28.74	28.66	8,600
Feb 23, 2024	28.78	28.78	28.63	28.70	28.62	12,200
Feb 22, 2024	28.61	28.64	28.47	28.61	28.53	6,500
Feb 21, 2024	28.42	28.42	28.36	28.41	28.33	11,300
Feb 20, 2024	28.55	28.59	28.48	28.51	28.43	3,100
Feb 16, 2024	28.93	29.10	28.80	28.80	28.72	8,600
Feb 15, 2024	28.65	29.15	28.65	29.14	29.06	9,700
Feb 14, 2024	28.33	28.57	28.20	28.40	28.32	7,900
Feb 13, 2024	28.27	28.27	27.80	27.97	27.90	15,100
Feb 12, 2024	28.79	29.08	28.79	29.02	28.94	8,200
Feb 09, 2024	28.32	28.58	28.31	28.58	28.50	8,800
Feb 08, 2024	28.10	28.27	27.88	28.27	28.19	15,100
Feb 07, 2024	27.75	28.04	27.75	27.93	27.86	10,400
Feb 06, 2024	27.83	27.91	27.82	27.90	27.82	4,700
Feb 05, 2024	27.66	27.76	27.65	27.69	27.62	5,100
Feb 02, 2024	27.80	28.14	27.80	28.13	28.05	6,400
Feb 01, 2024	27.99	28.19	27.65	28.17	28.10	5,900
Jan 31, 2024	28.63	28.63	27.93	27.93	27.86	9,900
Jan 30, 2024	28.66	28.68	28.54	28.59	28.51	26,300
Jan 29, 2024	28.37	28.75	28.36	28.75	28.67	12,500
Jan 26, 2024	28.51	28.51	28.33	28.37	28.29	8,500
Jan 25, 2024	28.71	28.71	28.15	28.29	28.21	19,700
Jan 24, 2024	28.58	28.58	28.15	28.15	28.07	17,100
Jan 23, 2024	28.74	28.74	28.30	28.42	28.34	11,100
Jan 22, 2024	28.20	28.60	28.20	28.53	28.45	14,800
Jan 19, 2024	28.31	28.31	27.60	28.00	27.92	11,100
Jan 18, 2024	28.24	28.24	27.52	27.75	27.67	8,400
Jan 17, 2024	27.57	27.59	27.47	27.59	27.52	10,700
Jan 16, 2024	27.82	27.91	27.68	27.78	27.70	20,100
Jan 12, 2024	28.39	28.39	28.01	28.09	28.01	2,100
Jan 11, 2024	28.37	28.37	27.93	28.18	28.10	4,500
Jan 10, 2024	28.45	28.48	28.22	28.42	28.34	13,700
Jan 09, 2024	28.40	28.45	28.31	28.36	28.29	4,200
Jan 08, 2024	28.06	28.40	27.99	28.40	28.32	4,300
Jan 05, 2024	27.99	28.31	27.99	28.06	27.98	12,800
Jan 04, 2024	28.18	28.19	28.05	28.05	27.97	13,500
Jan 03, 2024	28.74	28.74	28.02	28.02	27.95	7,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,291.52-55.24(-0.25%)

S&P 5005,304.70-2.31(-0.04%)

DOW39,284.90-386.14(-0.97%)

CAD/USD0.7293-0.0013(-0.17%)

CRUDE OIL77.12-0.45(-0.58%)

Bitcoin CAD92,916.84-3,367.94(-3.50%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Strive Small-Cap ETF (STXK)

S&P/TSX
22,291.52
-55.24(-0.25%)

S&P 500
5,304.70
-2.31(-0.04%)

DOW
39,284.90
-386.14(-0.97%)

CAD/USD
0.7293
-0.0013(-0.17%)

CRUDE OIL
77.12
-0.45(-0.58%)

Bitcoin CAD
92,916.84
-3,367.94(-3.50%)