STOCKS TRADE MIXED AS U.S. INFLATION REPORT LOOMS

Print seen as crucial to determining size of the first Fed interest rate cut in years

Pacer BioThreat Strategy ETF (VIRS)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

38.93

+0.52

(+1.36%)

As of 12:07PM EDT. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	38.93	38.93	38.93	38.93	38.93	100
Sept 06, 2024	38.40	38.40	38.40	38.40	38.40	100
Sept 05, 2024	38.59	38.67	38.59	38.67	38.67	200
Sept 04, 2024	38.83	38.83	38.83	38.83	38.83	100
Sept 03, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 30, 2024	39.26	39.26	39.26	39.26	39.26	100
Aug 29, 2024	38.94	38.94	38.94	38.94	38.94	100
Aug 28, 2024	39.09	39.09	39.03	39.03	39.03	200
Aug 27, 2024	39.05	39.09	39.05	39.09	39.09	500
Aug 26, 2024	39.02	39.02	39.02	39.02	39.02	100
Aug 23, 2024	39.13	39.13	39.13	39.13	39.13	-
Aug 22, 2024	38.65	38.65	38.65	38.65	38.65	100
Aug 21, 2024	38.90	38.90	38.90	38.90	38.90	1,200
Aug 20, 2024	38.76	38.76	38.76	38.76	38.76	100
Aug 19, 2024	38.67	38.67	38.67	38.67	38.67	100
Aug 16, 2024	38.35	38.35	38.21	38.30	38.30	800
Aug 15, 2024	38.13	38.13	38.13	38.13	38.13	-
Aug 14, 2024	37.63	37.63	37.63	37.63	37.63	-
Aug 13, 2024	37.44	37.44	37.44	37.44	37.44	100
Aug 12, 2024	36.90	36.90	36.90	36.90	36.90	100
Aug 09, 2024	37.14	37.14	37.14	37.14	37.14	-
Aug 08, 2024	36.94	37.06	36.87	37.06	37.06	400
Aug 07, 2024	36.33	36.33	36.33	36.33	36.33	100
Aug 06, 2024	36.69	36.69	36.69	36.69	36.69	100
Aug 05, 2024	36.40	36.40	36.40	36.40	36.40	100
Aug 02, 2024	37.34	37.34	37.34	37.34	37.34	100
Aug 01, 2024	37.69	37.69	37.69	37.69	37.69	100
Jul 31, 2024	37.89	37.90	37.76	37.76	37.76	500
Jul 30, 2024	37.47	37.65	37.47	37.65	37.65	100
Jul 29, 2024	37.90	37.90	37.90	37.90	37.90	100
Jul 26, 2024	37.90	37.90	37.87	37.87	37.87	200
Jul 25, 2024	37.40	37.40	37.40	37.40	37.40	100
Jul 24, 2024	37.10	37.10	37.10	37.10	37.10	100
Jul 23, 2024	37.12	37.12	37.12	37.12	37.12	100
Jul 22, 2024	37.24	37.24	37.24	37.24	37.24	100
Jul 19, 2024	36.91	36.91	36.91	36.91	36.91	100
Jul 18, 2024	37.41	37.41	37.08	37.08	37.08	500
Jul 17, 2024	37.51	37.51	37.51	37.51	37.51	100
Jul 16, 2024	37.47	37.47	37.47	37.47	37.47	100
Jul 15, 2024	36.99	36.99	36.99	36.99	36.99	100
Jul 12, 2024	37.18	37.18	37.18	37.18	37.18	100
Jul 11, 2024	36.94	37.02	36.94	37.02	37.02	300
Jul 10, 2024	36.82	36.82	36.82	36.82	36.82	100
Jul 09, 2024	36.38	36.39	36.38	36.38	36.38	600
Jul 08, 2024	36.31	36.40	36.31	36.40	36.40	200
Jul 05, 2024	36.34	36.34	36.34	36.34	36.34	100
Jul 03, 2024	36.11	36.11	36.11	36.11	36.11	100
Jul 02, 2024	36.10	36.10	36.10	36.10	36.10	100
Jul 01, 2024	36.20	36.20	36.20	36.20	36.20	100
Jun 28, 2024	36.35	36.35	36.35	36.35	36.35	100
Jun 27, 2024	36.50	36.50	36.50	36.50	36.50	100
Jun 27, 2024	0.104 Dividend
Jun 26, 2024	36.82	36.82	36.82	36.82	36.71	-
Jun 25, 2024	36.92	36.92	36.92	36.92	36.82	100
Jun 24, 2024	37.16	37.16	37.16	37.16	37.05	100
Jun 21, 2024	37.15	37.15	37.15	37.15	37.04	100
Jun 20, 2024	37.15	37.15	37.15	37.15	37.04	100
Jun 18, 2024	37.10	37.24	37.10	37.24	37.14	200
Jun 17, 2024	36.99	36.99	36.99	36.99	36.89	100
Jun 14, 2024	36.85	36.85	36.85	36.85	36.74	100
Jun 13, 2024	36.85	36.85	36.85	36.85	36.75	100
Jun 12, 2024	36.87	36.87	36.87	36.87	36.76	100
Jun 11, 2024	36.51	36.65	36.51	36.65	36.55	600
Jun 10, 2024	36.38	36.73	36.38	36.73	36.63	800
Jun 07, 2024	36.62	36.62	36.62	36.62	36.52	100
Jun 06, 2024	36.71	36.71	36.71	36.71	36.61	100
Jun 05, 2024	36.49	36.69	36.49	36.69	36.59	100
Jun 04, 2024	36.08	36.16	36.08	36.16	36.05	100
Jun 03, 2024	36.00	36.00	36.00	36.00	35.90	-
May 31, 2024	35.85	35.85	35.85	35.85	35.75	100
May 30, 2024	35.60	35.60	35.60	35.60	35.50	100
May 29, 2024	35.74	35.74	35.74	35.74	35.64	200
May 28, 2024	35.90	35.90	35.90	35.90	35.80	100
May 24, 2024	36.16	36.16	36.16	36.16	36.05	100
May 23, 2024	36.32	36.32	36.05	36.05	35.95	300
May 22, 2024	36.21	36.21	36.21	36.21	36.11	100
May 21, 2024	36.09	36.09	36.09	36.09	35.98	100
May 20, 2024	36.00	36.13	36.00	36.13	36.02	300
May 17, 2024	36.05	36.05	36.05	36.05	35.95	100
May 16, 2024	36.09	36.09	36.09	36.09	35.99	100
May 15, 2024	35.97	35.97	35.97	35.97	35.87	-
May 14, 2024	35.69	35.69	35.69	35.69	35.59	100
May 13, 2024	35.55	35.55	35.55	35.55	35.45	500
May 10, 2024	35.49	35.49	35.49	35.49	35.39	100
May 09, 2024	35.32	35.32	35.32	35.32	35.22	-
May 08, 2024	35.10	35.10	35.10	35.10	35.00	100
May 07, 2024	35.16	35.16	35.16	35.16	35.06	100
May 06, 2024	34.96	35.16	34.96	35.16	35.06	200
May 03, 2024	34.88	34.88	34.88	34.88	34.78	100
May 02, 2024	34.63	34.63	34.63	34.63	34.53	100
May 01, 2024	34.33	34.33	34.33	34.33	34.23	100
Apr 30, 2024	34.46	34.46	34.46	34.46	34.36	100
Apr 29, 2024	34.71	34.71	34.71	34.71	34.61	100
Apr 26, 2024	34.60	34.60	34.60	34.60	34.50	-
Apr 25, 2024	34.28	34.28	34.28	34.28	34.19	100
Apr 24, 2024	34.24	34.24	34.24	34.24	34.14	100
Apr 23, 2024	34.55	34.55	34.55	34.55	34.45	100
Apr 22, 2024	33.96	33.96	33.96	33.96	33.87	100
Apr 19, 2024	33.67	33.67	33.61	33.61	33.52	200
Apr 18, 2024	33.93	33.93	33.93	33.93	33.83	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,890.33-136.82(-0.59%)

S&P 5005,479.11+8.06(+0.15%)

DOW40,714.54-115.05(-0.28%)

CAD/USD0.7354-0.0023(-0.32%)

CRUDE OIL66.23-2.48(-3.61%)

Bitcoin CAD77,341.80+2,172.74(+2.89%)

STOCKS TRADE MIXED AS U.S. INFLATION REPORT LOOMS

Pacer BioThreat Strategy ETF (VIRS)

S&P/TSX
22,890.33
-136.82(-0.59%)

S&P 500
5,479.11
+8.06(+0.15%)

DOW
40,714.54
-115.05(-0.28%)

CAD/USD
0.7354
-0.0023(-0.32%)

CRUDE OIL
66.23
-2.48(-3.61%)

Bitcoin CAD
77,341.80
+2,172.74(+2.89%)