S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Fed's Kashkari: Interest rates will stay high for 'extended period', can't rule out a hike

Vericity, Inc. (VERY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

11.31

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	11.37	11.37	11.31	11.31	11.31	513
May 06, 2024	11.38	11.38	11.31	11.31	11.31	1,100
May 03, 2024	11.37	11.38	11.37	11.38	11.38	800
May 02, 2024	11.24	11.37	11.24	11.32	11.32	1,500
May 01, 2024	11.24	11.37	11.24	11.31	11.31	6,700
Apr 30, 2024	11.38	11.38	11.38	11.38	11.38	1,200
Apr 29, 2024	11.36	11.37	11.32	11.36	11.36	1,200
Apr 26, 2024	11.25	11.35	11.25	11.35	11.35	1,000
Apr 25, 2024	11.25	11.36	11.25	11.35	11.35	1,400
Apr 24, 2024	11.38	11.38	11.35	11.35	11.35	1,300
Apr 23, 2024	11.34	11.35	11.31	11.31	11.31	2,100
Apr 22, 2024	11.38	11.38	11.37	11.37	11.37	300
Apr 19, 2024	11.30	11.38	11.30	11.38	11.38	2,000
Apr 18, 2024	11.38	11.38	11.31	11.36	11.36	1,200
Apr 17, 2024	11.38	11.38	11.32	11.32	11.32	1,300
Apr 16, 2024	11.30	11.38	11.30	11.36	11.36	1,300
Apr 15, 2024	11.38	11.38	11.30	11.38	11.38	500
Apr 12, 2024	11.30	11.36	11.30	11.35	11.35	500
Apr 11, 2024	11.32	11.36	11.32	11.32	11.32	3,800
Apr 10, 2024	11.33	11.33	11.29	11.30	11.30	8,900
Apr 09, 2024	11.33	11.33	11.33	11.33	11.33	500
Apr 08, 2024	11.37	11.37	11.31	11.33	11.33	1,200
Apr 05, 2024	11.39	11.39	11.37	11.37	11.37	1,800
Apr 04, 2024	11.38	11.38	11.38	11.38	11.38	1,000
Apr 03, 2024	11.31	11.40	11.31	11.37	11.37	3,200
Apr 02, 2024	11.40	11.40	11.39	11.39	11.39	900
Apr 01, 2024	11.34	11.48	11.33	11.37	11.37	19,600
Mar 28, 2024	11.34	11.35	11.34	11.35	11.35	1,100
Mar 27, 2024	11.38	11.38	11.38	11.38	11.38	700
Mar 26, 2024	11.34	11.43	11.34	11.38	11.38	5,100
Mar 25, 2024	11.40	11.42	11.37	11.38	11.38	3,100
Mar 22, 2024	11.41	11.42	11.39	11.42	11.42	4,700
Mar 21, 2024	11.37	11.44	11.37	11.44	11.44	10,300
Mar 20, 2024	11.39	11.44	11.34	11.44	11.44	4,200
Mar 19, 2024	11.36	11.47	11.36	11.43	11.43	4,900
Mar 18, 2024	11.34	11.42	11.34	11.36	11.36	2,600
Mar 15, 2024	11.34	11.99	11.31	11.99	11.99	34,200
Mar 14, 2024	11.34	11.35	11.33	11.34	11.34	10,900
Mar 13, 2024	11.31	11.31	11.31	11.31	11.31	600
Mar 12, 2024	11.31	11.31	11.31	11.31	11.31	800
Mar 11, 2024	11.31	11.38	11.31	11.38	11.38	600
Mar 08, 2024	11.34	11.34	11.34	11.34	11.34	900
Mar 07, 2024	11.38	11.38	11.31	11.38	11.38	1,300
Mar 06, 2024	11.33	11.33	11.33	11.33	11.33	300
Mar 05, 2024	11.30	11.38	11.30	11.35	11.35	2,200
Mar 04, 2024	11.36	11.38	11.34	11.38	11.38	4,200
Mar 01, 2024	11.30	11.34	11.30	11.34	11.34	3,300
Feb 29, 2024	11.38	11.38	11.33	11.33	11.33	1,500
Feb 28, 2024	11.34	11.34	11.30	11.34	11.34	1,800
Feb 27, 2024	11.38	11.38	11.30	11.30	11.30	1,100
Feb 26, 2024	11.30	11.30	11.30	11.30	11.30	200
Feb 23, 2024	11.30	11.38	11.30	11.38	11.38	12,700
Feb 22, 2024	11.30	11.34	11.30	11.34	11.34	3,600
Feb 21, 2024	11.27	11.27	11.27	11.27	11.27	300
Feb 20, 2024	11.26	11.26	11.26	11.26	11.26	1,300
Feb 16, 2024	11.28	11.28	11.26	11.26	11.26	1,800
Feb 15, 2024	11.25	11.31	11.25	11.26	11.26	3,300
Feb 14, 2024	11.32	11.32	11.27	11.27	11.27	5,800
Feb 13, 2024	11.30	11.30	11.25	11.28	11.28	19,700
Feb 12, 2024	11.34	11.34	11.28	11.29	11.29	1,400
Feb 09, 2024	11.28	11.34	11.28	11.29	11.29	3,400
Feb 08, 2024	11.28	11.34	11.28	11.34	11.34	1,100
Feb 07, 2024	11.28	11.28	11.28	11.28	11.28	1,300
Feb 06, 2024	11.28	11.34	11.28	11.34	11.34	1,400
Feb 05, 2024	11.29	11.29	11.28	11.28	11.28	1,300
Feb 02, 2024	11.30	11.32	11.30	11.30	11.30	1,900
Feb 01, 2024	11.28	11.32	11.28	11.32	11.32	5,600
Jan 31, 2024	11.27	11.30	11.27	11.30	11.30	2,700
Jan 30, 2024	11.30	11.30	11.27	11.27	11.27	1,600
Jan 29, 2024	11.36	11.36	11.30	11.35	11.35	5,100
Jan 26, 2024	11.25	11.38	11.25	11.36	11.36	6,100
Jan 25, 2024	11.24	11.25	11.24	11.25	11.25	4,300
Jan 24, 2024	11.24	11.24	11.24	11.24	11.24	600
Jan 23, 2024	11.22	11.24	11.22	11.24	11.24	3,200
Jan 22, 2024	11.23	11.24	11.22	11.24	11.24	2,400
Jan 19, 2024	11.24	11.24	11.24	11.24	11.24	1,000
Jan 18, 2024	11.23	11.24	11.22	11.24	11.24	2,000
Jan 17, 2024	11.22	11.25	11.22	11.25	11.25	2,600
Jan 16, 2024	11.22	11.24	11.21	11.23	11.23	3,000
Jan 12, 2024	11.21	11.27	11.21	11.27	11.27	1,600
Jan 11, 2024	11.16	11.24	11.16	11.21	11.21	4,800
Jan 10, 2024	11.23	11.23	11.16	11.17	11.17	1,300
Jan 09, 2024	11.20	11.27	11.15	11.27	11.27	9,700
Jan 08, 2024	11.16	11.21	11.15	11.15	11.15	13,800
Jan 05, 2024	11.26	11.26	11.19	11.22	11.22	2,300
Jan 04, 2024	11.15	11.27	11.15	11.24	11.24	3,900
Jan 03, 2024	11.14	11.27	11.14	11.21	11.21	4,100
Jan 02, 2024	11.14	11.18	11.14	11.16	11.16	5,300
Dec 29, 2023	11.29	11.29	11.19	11.19	11.19	1,300
Dec 28, 2023	11.14	11.40	11.14	11.30	11.30	5,100
Dec 27, 2023	11.15	11.15	11.14	11.14	11.14	1,200
Dec 26, 2023	11.11	11.15	11.10	11.15	11.15	3,700
Dec 22, 2023	11.14	11.14	11.09	11.14	11.14	2,600
Dec 21, 2023	11.14	11.15	11.09	11.14	11.14	2,600
Dec 20, 2023	11.10	11.15	11.08	11.15	11.15	1,300
Dec 19, 2023	11.06	11.15	11.04	11.15	11.15	14,100
Dec 18, 2023	11.05	11.05	11.03	11.03	11.03	5,300
Dec 15, 2023	11.06	11.06	11.03	11.05	11.05	48,400
Dec 14, 2023	11.06	11.07	11.06	11.07	11.07	1,000
Dec 13, 2023	11.05	11.07	11.05	11.06	11.06	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7288-0.0033(-0.45%)

CRUDE OIL78.37-0.11(-0.14%)

Bitcoin CAD86,550.52-544.35(-0.63%)

S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Vericity, Inc. (VERY)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7288
-0.0033(-0.45%)

CRUDE OIL
78.37
-0.11(-0.14%)

Bitcoin CAD
86,550.52
-544.35(-0.63%)