S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

VictoryShares Core Intermediate Bond ETF (UITB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

46.35

+0.30

(+0.65%)

As of 01:38PM EDT. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	46.33	46.36	46.17	46.35	46.35	100,998
Jul 03, 2024	45.95	46.08	45.93	46.05	46.05	40,000
Jul 02, 2024	45.89	45.89	45.78	45.85	45.85	111,800
Jul 01, 2024	45.77	45.88	45.68	45.71	45.71	151,900
Jun 28, 2024	46.25	46.25	46.00	46.01	46.01	159,600
Jun 27, 2024	46.16	46.20	46.15	46.18	46.18	99,000
Jun 26, 2024	46.11	46.14	46.06	46.10	46.10	68,200
Jun 25, 2024	46.28	46.34	46.24	46.30	46.30	88,700
Jun 24, 2024	46.30	46.31	46.24	46.31	46.31	111,100
Jun 21, 2024	46.45	46.45	46.21	46.25	46.25	1,253,700
Jun 20, 2024	46.36	46.36	46.22	46.33	46.33	67,900
Jun 18, 2024	46.31	46.44	46.28	46.44	46.44	95,500
Jun 17, 2024	46.23	46.29	46.18	46.24	46.24	67,600
Jun 14, 2024	46.40	46.44	46.37	46.43	46.43	67,100
Jun 13, 2024	46.29	46.39	46.25	46.34	46.34	83,800
Jun 12, 2024	46.25	46.33	46.08	46.08	46.08	42,300
Jun 12, 2024	0.161 Dividend
Jun 11, 2024	45.95	46.11	45.94	46.09	45.93	185,700
Jun 10, 2024	45.95	45.95	45.87	45.92	45.76	51,300
Jun 07, 2024	46.03	46.04	45.97	45.97	45.81	50,500
Jun 06, 2024	46.26	46.42	46.26	46.41	46.25	186,100
Jun 05, 2024	46.22	46.37	46.17	46.36	46.20	130,900
Jun 04, 2024	46.15	46.26	46.15	46.22	46.06	80,800
Jun 03, 2024	45.87	46.05	45.87	46.03	45.87	63,200
May 31, 2024	45.72	45.81	45.70	45.80	45.64	81,200
May 30, 2024	45.54	45.65	45.52	45.61	45.45	109,500
May 29, 2024	45.54	45.54	45.40	45.46	45.30	105,100
May 28, 2024	45.87	45.87	45.62	45.63	45.47	120,100
May 24, 2024	45.75	45.84	45.72	45.82	45.66	437,500
May 23, 2024	45.92	45.92	45.71	45.78	45.62	78,200
May 22, 2024	45.84	45.94	45.84	45.90	45.74	46,700
May 21, 2024	45.93	45.96	45.91	45.94	45.78	67,900
May 20, 2024	45.83	45.90	45.81	45.88	45.72	87,700
May 17, 2024	45.92	45.95	45.87	45.91	45.75	58,200
May 16, 2024	46.09	46.11	46.00	46.01	45.85	152,500
May 15, 2024	46.05	46.08	45.97	46.05	45.89	76,600
May 14, 2024	45.72	45.81	45.71	45.80	45.64	44,900
May 13, 2024	45.77	45.77	45.66	45.67	45.51	59,900
May 10, 2024	45.82	45.82	45.60	45.64	45.48	57,300
May 09, 2024	45.62	45.77	45.58	45.75	45.59	56,300
May 09, 2024	0.136 Dividend
May 08, 2024	45.90	45.90	45.78	45.80	45.50	171,000
May 07, 2024	45.87	45.96	45.84	45.88	45.58	91,200
May 06, 2024	45.72	45.84	45.72	45.80	45.50	137,000
May 03, 2024	45.74	45.77	45.66	45.74	45.44	529,500
May 02, 2024	45.35	45.53	45.31	45.50	45.21	113,800
May 01, 2024	45.30	45.47	45.23	45.32	45.03	87,300
Apr 30, 2024	45.19	45.25	45.16	45.20	44.91	76,000
Apr 29, 2024	45.32	45.36	45.27	45.33	45.04	62,800
Apr 26, 2024	45.15	45.24	45.15	45.21	44.92	132,400
Apr 25, 2024	45.03	45.11	45.00	45.08	44.79	76,300
Apr 24, 2024	45.26	45.27	45.13	45.25	44.96	176,300
Apr 23, 2024	45.19	45.37	45.18	45.34	45.05	110,700
Apr 22, 2024	45.18	45.28	45.18	45.28	44.99	37,200
Apr 19, 2024	45.28	45.28	45.19	45.23	44.94	53,600
Apr 18, 2024	45.40	45.40	45.09	45.13	44.84	145,700
Apr 17, 2024	45.45	45.45	45.15	45.32	45.03	52,200
Apr 16, 2024	45.08	45.14	45.02	45.12	44.83	63,300
Apr 15, 2024	45.21	45.31	45.13	45.22	44.93	50,300
Apr 12, 2024	45.55	45.57	45.44	45.46	45.17	72,800
Apr 11, 2024	45.33	45.45	45.20	45.34	45.05	106,100
Apr 11, 2024	0.156 Dividend
Apr 10, 2024	46.03	46.03	45.55	45.55	45.10	58,200
Apr 09, 2024	46.02	46.10	46.02	46.08	45.63	43,700
Apr 08, 2024	45.86	45.96	45.85	45.92	45.47	46,700
Apr 05, 2024	46.00	46.09	45.95	45.96	45.50	88,900
Apr 04, 2024	46.11	46.19	46.03	46.18	45.72	58,300
Apr 03, 2024	45.90	46.08	45.88	46.04	45.59	69,900
Apr 02, 2024	46.17	46.17	45.90	46.05	45.60	62,000
Apr 01, 2024	46.30	46.30	46.04	46.10	45.65	60,600
Mar 28, 2024	46.44	46.45	46.35	46.38	45.92	267,700
Mar 27, 2024	46.34	46.41	46.29	46.40	45.94	117,500
Mar 26, 2024	46.23	46.29	46.16	46.29	45.83	124,200
Mar 25, 2024	46.27	46.30	46.19	46.24	45.78	52,200
Mar 22, 2024	46.28	46.32	46.23	46.28	45.82	82,800
Mar 21, 2024	46.02	46.19	46.02	46.13	45.68	139,900
Mar 20, 2024	46.03	46.12	45.96	46.08	45.63	42,700
Mar 19, 2024	45.92	46.09	45.89	45.99	45.54	250,000
Mar 18, 2024	45.92	45.93	45.83	45.89	45.44	65,300
Mar 15, 2024	45.93	45.96	45.88	45.90	45.45	66,800
Mar 14, 2024	46.28	46.28	45.88	45.95	45.50	116,800
Mar 13, 2024	46.23	46.30	46.17	46.21	45.75	59,900
Mar 12, 2024	46.26	46.29	46.20	46.23	45.77	76,200
Mar 11, 2024	46.24	46.43	46.24	46.39	45.93	62,100
Mar 11, 2024	0.14 Dividend
Mar 08, 2024	46.58	46.62	46.53	46.58	45.98	317,500
Mar 07, 2024	46.61	46.61	46.41	46.51	45.91	78,800
Mar 06, 2024	46.42	46.54	46.40	46.51	45.91	63,200
Mar 05, 2024	46.38	46.39	46.28	46.36	45.77	51,500
Mar 04, 2024	46.17	46.23	46.14	46.22	45.63	40,700
Mar 01, 2024	46.06	46.29	45.97	46.27	45.68	92,400
Feb 29, 2024	46.07	46.14	46.05	46.12	45.53	42,600
Feb 28, 2024	45.91	46.04	45.91	46.04	45.45	42,500
Feb 27, 2024	45.95	45.99	45.89	45.93	45.34	290,900
Feb 26, 2024	46.06	46.06	45.91	46.00	45.41	42,300
Feb 23, 2024	45.88	46.11	45.88	46.03	45.44	79,000
Feb 22, 2024	45.92	45.97	45.84	45.93	45.34	714,100
Feb 21, 2024	46.04	46.08	45.88	45.88	45.29	50,000
Feb 20, 2024	46.00	46.07	46.00	46.01	45.42	247,900
Feb 16, 2024	45.93	45.96	45.88	45.94	45.35	94,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,167.90-76.12(-0.34%)

S&P 5005,562.98+25.96(+0.47%)

DOW39,306.98-1.02(-0.00%)

CAD/USD0.7333-0.0013(-0.18%)

CRUDE OIL83.82-0.06(-0.07%)

Bitcoin CAD77,299.56-2,030.12(-2.56%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

VictoryShares Core Intermediate Bond ETF (UITB)

S&P/TSX
22,167.90
-76.12(-0.34%)

S&P 500
5,562.98
+25.96(+0.47%)

DOW
39,306.98
-1.02(-0.00%)

CAD/USD
0.7333
-0.0013(-0.18%)

CRUDE OIL
83.82
-0.06(-0.07%)

Bitcoin CAD
77,299.56
-2,030.12(-2.56%)