STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

ProShares UltraPro Russell2000 (URTY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.05

-1.07

(-2.32%)

At close: 04:00PM EDT

44.85

-0.20

(-0.44%)

After hours:

07:57PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	46.47	46.64	44.68	45.05	45.05	688,200
May 09, 2024	44.97	46.22	44.60	46.12	46.12	661,200
May 08, 2024	44.14	44.91	43.94	44.82	44.82	506,200
May 07, 2024	45.51	46.39	45.32	45.54	45.54	532,000
May 06, 2024	44.62	45.49	44.62	45.30	45.30	567,100
May 03, 2024	44.67	45.06	43.20	43.67	43.67	950,300
May 02, 2024	41.74	42.51	40.37	42.40	42.40	1,055,300
May 01, 2024	39.93	42.67	39.44	40.21	40.21	1,671,700
Apr 30, 2024	41.45	41.75	39.91	39.99	39.99	799,300
Apr 29, 2024	42.13	42.87	41.95	42.59	42.59	956,700
Apr 26, 2024	40.76	41.92	40.43	41.61	41.61	560,900
Apr 25, 2024	39.78	40.68	38.75	40.43	40.43	1,848,100
Apr 24, 2024	41.62	42.04	40.49	41.30	41.30	1,238,000
Apr 23, 2024	39.85	42.30	39.73	41.86	41.86	966,400
Apr 22, 2024	39.17	40.44	38.39	39.80	39.80	1,220,600
Apr 19, 2024	37.80	39.30	37.54	38.55	38.55	1,301,200
Apr 18, 2024	38.94	40.08	38.02	38.39	38.39	1,383,000
Apr 17, 2024	40.62	40.75	38.55	38.63	38.63	958,700
Apr 16, 2024	39.41	40.55	38.80	39.86	39.86	1,602,100
Apr 15, 2024	42.58	43.10	39.79	40.28	40.28	1,042,400
Apr 12, 2024	43.83	44.28	41.50	42.12	42.12	1,188,800
Apr 11, 2024	44.37	44.95	43.12	44.57	44.57	920,200
Apr 10, 2024	43.93	45.07	42.76	43.69	43.69	2,156,500
Apr 09, 2024	47.40	47.82	46.18	47.46	47.46	422,300
Apr 08, 2024	47.17	47.51	46.28	46.96	46.96	477,300
Apr 05, 2024	45.34	47.00	45.15	46.17	46.17	539,600
Apr 04, 2024	48.68	49.05	45.40	45.76	45.76	1,063,100
Apr 03, 2024	45.60	47.60	45.55	47.23	47.23	811,400
Apr 02, 2024	47.24	47.29	45.60	46.43	46.43	1,455,600
Apr 01, 2024	50.84	50.87	48.81	49.08	49.08	1,021,300
Mar 28, 2024	50.41	51.63	50.20	50.55	50.55	1,216,300
Mar 27, 2024	48.15	50.10	47.75	50.02	50.02	1,209,000
Mar 26, 2024	48.40	48.75	46.93	47.03	47.03	830,400
Mar 25, 2024	47.46	48.32	47.30	47.30	47.30	469,400
Mar 22, 2024	49.04	49.24	47.07	47.12	47.12	962,700
Mar 21, 2024	48.47	49.76	48.33	49.01	49.01	1,461,600
Mar 20, 2024	44.46	48.06	44.17	47.46	47.46	1,588,300
Mar 19, 2024	43.36	45.25	43.24	44.83	44.83	682,200
Mar 18, 2024	45.44	45.57	44.06	44.29	44.29	705,400
Mar 15, 2024	44.35	45.53	44.25	45.10	45.10	875,500
Mar 14, 2024	46.97	47.08	43.59	44.77	44.77	2,087,900
Mar 13, 2024	46.85	48.04	46.81	47.50	47.50	1,175,400
Mar 12, 2024	47.10	47.58	45.90	46.99	46.99	1,117,400
Mar 11, 2024	47.69	48.28	46.84	47.11	47.11	754,300
Mar 08, 2024	49.63	50.79	47.58	48.19	48.19	1,806,800
Mar 07, 2024	48.20	49.18	48.02	48.37	48.37	803,400
Mar 06, 2024	47.76	47.82	46.51	47.21	47.21	1,056,100
Mar 05, 2024	46.67	47.72	45.77	46.21	46.21	1,518,700
Mar 04, 2024	48.59	49.07	47.46	47.66	47.66	1,684,900
Mar 01, 2024	46.84	48.04	45.92	47.82	47.82	1,208,000
Feb 29, 2024	47.34	47.86	45.50	46.28	46.28	1,551,000
Feb 28, 2024	45.52	46.45	45.13	45.47	45.47	1,075,800
Feb 27, 2024	45.95	46.72	45.62	46.55	46.55	1,003,900
Feb 26, 2024	43.75	45.02	43.38	44.78	44.78	1,352,900
Feb 23, 2024	43.72	44.69	43.03	43.95	43.95	1,397,700
Feb 22, 2024	43.14	44.02	42.61	43.69	43.69	1,982,000
Feb 21, 2024	42.50	42.94	41.69	42.65	42.65	982,400
Feb 20, 2024	43.55	43.87	42.72	43.28	43.28	1,767,700
Feb 16, 2024	45.49	46.60	44.85	45.16	45.16	1,592,400
Feb 15, 2024	44.89	47.33	44.72	47.06	47.06	1,579,500
Feb 14, 2024	42.80	44.12	41.89	43.77	43.77	1,471,200
Feb 13, 2024	42.03	42.85	39.85	40.98	40.98	4,267,600
Feb 12, 2024	44.57	47.00	44.54	46.56	46.56	1,346,900
Feb 09, 2024	42.76	44.36	42.38	44.29	44.29	1,525,500
Feb 08, 2024	40.41	42.33	40.05	42.21	42.21	1,050,700
Feb 07, 2024	40.94	40.97	39.66	40.41	40.41	1,553,100
Feb 06, 2024	39.45	40.76	39.05	40.60	40.60	1,475,300
Feb 05, 2024	40.01	40.37	38.45	39.62	39.62	2,280,100
Feb 02, 2024	40.47	41.90	39.93	41.27	41.27	1,714,300
Feb 01, 2024	41.15	42.07	39.45	41.97	41.97	1,633,800
Jan 31, 2024	43.16	44.32	40.24	40.26	40.26	1,394,200
Jan 30, 2024	44.00	44.31	43.13	43.55	43.55	815,800
Jan 29, 2024	42.57	44.68	41.89	44.65	44.65	1,171,500
Jan 26, 2024	43.06	43.69	42.09	42.51	42.51	1,116,900
Jan 25, 2024	43.17	43.55	41.48	42.45	42.45	1,143,500
Jan 24, 2024	44.08	44.14	41.33	41.50	41.50	2,445,300
Jan 23, 2024	44.08	44.27	41.92	42.54	42.54	1,920,100
Jan 22, 2024	41.43	43.10	41.41	43.03	43.03	2,092,000
Jan 19, 2024	39.63	40.62	38.41	40.47	40.47	1,454,400
Jan 18, 2024	39.33	39.60	37.81	39.23	39.23	1,343,800
Jan 17, 2024	37.83	38.87	37.38	38.56	38.56	1,506,000
Jan 16, 2024	40.03	40.40	39.01	39.55	39.55	1,378,000
Jan 12, 2024	42.69	43.44	40.64	41.00	41.00	1,748,400
Jan 11, 2024	41.83	42.00	39.77	41.23	41.23	2,157,000
Jan 10, 2024	42.02	42.46	40.99	42.28	42.28	2,056,500
Jan 09, 2024	41.84	42.73	41.14	42.23	42.23	1,994,000
Jan 08, 2024	41.18	43.55	40.57	43.54	43.54	1,653,600
Jan 05, 2024	40.87	42.62	40.58	41.26	41.26	2,224,600
Jan 04, 2024	41.75	42.57	41.52	41.65	41.65	1,733,800
Jan 03, 2024	44.02	44.25	41.60	41.83	41.83	2,926,200
Jan 02, 2024	45.42	46.97	44.79	45.53	45.53	1,885,300
Dec 29, 2023	48.40	48.76	46.37	46.37	46.37	1,664,700
Dec 28, 2023	48.64	49.58	48.23	48.78	48.78	1,170,100
Dec 27, 2023	49.19	49.85	48.39	49.32	49.32	1,591,100
Dec 26, 2023	47.55	49.22	47.25	48.80	48.80	1,493,200
Dec 22, 2023	46.67	48.00	46.21	47.12	47.12	3,518,700
Dec 21, 2023	45.07	45.95	44.40	45.94	45.94	1,703,600
Dec 20, 2023	46.11	47.73	43.57	43.67	43.67	2,843,600
Dec 20, 2023	0.085 Dividend
Dec 19, 2023	44.86	46.70	44.53	46.46	46.38	2,375,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,133.74-2,891.50(-3.36%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

ProShares UltraPro Russell2000 (URTY)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,133.74
-2,891.50(-3.36%)