STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Pacer BioThreat Strategy ETF (VIRS)

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

Add to watchlist

34.55

+0.59

(+1.73%)

As of 02:15PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	34.55	34.55	34.55	34.55	34.55	100
Apr 22, 2024	33.96	33.96	33.96	33.96	33.96	100
Apr 19, 2024	33.67	33.67	33.61	33.61	33.61	200
Apr 18, 2024	33.93	33.93	33.93	33.93	33.93	100
Apr 17, 2024	34.07	34.07	34.07	34.07	34.07	-
Apr 16, 2024	34.30	34.36	34.30	34.36	34.36	200
Apr 15, 2024	34.30	34.42	34.30	34.42	34.42	200
Apr 12, 2024	34.65	34.65	34.65	34.65	34.65	100
Apr 11, 2024	34.92	35.26	34.91	35.18	35.18	1,000
Apr 10, 2024	35.12	35.12	35.12	35.12	35.12	100
Apr 09, 2024	35.42	35.42	35.42	35.42	35.42	100
Apr 08, 2024	35.30	35.30	35.30	35.30	35.30	100
Apr 05, 2024	35.40	35.40	35.40	35.40	35.40	100
Apr 04, 2024	35.08	35.08	35.08	35.08	35.08	100
Apr 03, 2024	35.49	35.49	35.49	35.49	35.49	100
Apr 02, 2024	35.58	35.58	35.58	35.58	35.58	100
Apr 01, 2024	35.95	35.97	35.95	35.97	35.97	800
Mar 28, 2024	36.20	36.20	36.20	36.20	36.20	100
Mar 27, 2024	36.26	36.26	36.26	36.26	36.26	100
Mar 26, 2024	36.05	36.05	36.05	36.05	36.05	100
Mar 25, 2024	36.12	36.12	36.12	36.12	36.12	100
Mar 22, 2024	36.23	36.23	36.23	36.23	36.23	100
Mar 21, 2024	36.18	36.18	36.18	36.18	36.18	100
Mar 21, 2024	0.077 Dividend
Mar 20, 2024	36.04	36.04	36.04	36.04	35.96	100
Mar 19, 2024	35.90	35.90	35.90	35.90	35.83	100
Mar 18, 2024	35.67	35.67	35.67	35.67	35.59	400
Mar 15, 2024	35.74	35.74	35.66	35.66	35.58	500
Mar 14, 2024	35.83	35.83	35.83	35.83	35.75	100
Mar 13, 2024	36.20	36.20	36.20	36.20	36.12	-
Mar 12, 2024	36.20	36.20	36.20	36.20	36.12	100
Mar 11, 2024	35.83	35.83	35.83	35.83	35.75	100
Mar 08, 2024	35.90	35.90	35.90	35.90	35.82	100
Mar 07, 2024	36.01	36.10	36.01	36.10	36.02	100
Mar 06, 2024	35.71	35.71	35.67	35.67	35.60	100
Mar 05, 2024	35.41	35.41	35.41	35.41	35.33	100
Mar 04, 2024	35.52	35.52	35.52	35.52	35.44	100
Mar 01, 2024	35.53	35.53	35.53	35.53	35.45	100
Feb 29, 2024	35.29	35.29	35.29	35.29	35.22	100
Feb 28, 2024	35.18	35.18	35.18	35.18	35.10	100
Feb 27, 2024	35.19	35.19	35.19	35.19	35.11	100
Feb 26, 2024	34.98	34.98	34.98	34.98	34.91	100
Feb 23, 2024	35.19	35.19	35.10	35.10	35.02	300
Feb 22, 2024	34.92	34.92	34.92	34.92	34.85	-
Feb 21, 2024	34.18	34.18	34.18	34.18	34.11	100
Feb 20, 2024	34.07	34.07	34.07	34.07	34.00	-
Feb 16, 2024	34.14	34.18	34.13	34.18	34.11	400
Feb 15, 2024	34.22	34.29	34.22	34.29	34.22	300
Feb 14, 2024	34.05	34.05	34.05	34.05	33.98	-
Feb 13, 2024	33.71	33.71	33.71	33.71	33.64	100
Feb 12, 2024	34.12	34.12	34.12	34.12	34.05	100
Feb 09, 2024	33.97	33.97	33.97	33.97	33.90	100
Feb 08, 2024	33.91	33.91	33.91	33.91	33.84	100
Feb 07, 2024	34.03	34.03	34.03	34.03	33.96	100
Feb 06, 2024	33.91	33.91	33.91	33.91	33.83	100
Feb 05, 2024	33.57	33.57	33.57	33.57	33.50	100
Feb 02, 2024	33.66	33.66	33.66	33.66	33.58	100
Feb 01, 2024	33.56	33.56	33.56	33.56	33.49	100
Jan 31, 2024	33.13	33.13	33.13	33.13	33.06	-
Jan 30, 2024	33.51	33.51	33.51	33.51	33.44	100
Jan 29, 2024	33.43	33.43	33.43	33.43	33.36	100
Jan 26, 2024	33.17	33.17	33.17	33.17	33.10	100
Jan 25, 2024	32.85	32.99	32.85	32.99	32.92	300
Jan 24, 2024	32.82	32.82	32.82	32.82	32.75	100
Jan 23, 2024	32.96	32.96	32.96	32.96	32.89	-
Jan 22, 2024	33.06	33.06	33.06	33.06	32.99	100
Jan 19, 2024	33.08	33.08	33.08	33.08	33.01	100
Jan 18, 2024	32.88	32.88	32.88	32.88	32.81	100
Jan 17, 2024	32.77	32.77	32.77	32.77	32.70	100
Jan 16, 2024	32.96	32.96	32.92	32.92	32.85	200
Jan 12, 2024	33.02	33.02	33.02	33.02	32.95	100
Jan 11, 2024	33.03	33.03	33.03	33.03	32.96	100
Jan 10, 2024	32.88	32.88	32.88	32.88	32.81	100
Jan 09, 2024	32.70	32.70	32.70	32.70	32.63	300
Jan 08, 2024	32.53	32.68	32.53	32.68	32.61	400
Jan 05, 2024	32.33	32.33	32.33	32.33	32.26	100
Jan 04, 2024	32.29	32.29	32.29	32.29	32.22	100
Jan 03, 2024	32.31	32.31	32.23	32.23	32.16	300
Jan 02, 2024	32.49	32.49	32.49	32.49	32.42	100
Dec 29, 2023	32.36	32.38	32.31	32.31	32.25	700
Dec 28, 2023	32.41	32.41	32.41	32.41	32.34	100
Dec 27, 2023	32.38	32.38	32.35	32.35	32.29	600
Dec 27, 2023	0.08 Dividend
Dec 26, 2023	32.37	32.40	32.35	32.40	32.25	900
Dec 22, 2023	32.16	32.16	32.16	32.16	32.01	100
Dec 21, 2023	31.92	32.07	31.92	32.07	31.92	100
Dec 20, 2023	32.21	32.21	31.73	31.73	31.59	1,500
Dec 19, 2023	32.06	32.14	32.06	32.14	31.99	100
Dec 18, 2023	31.92	31.92	31.92	31.92	31.77	100
Dec 15, 2023	31.70	31.73	31.70	31.73	31.58	400
Dec 14, 2023	31.98	31.98	31.85	31.86	31.72	1,200
Dec 13, 2023	31.25	31.65	31.25	31.65	31.50	1,400
Dec 12, 2023	30.97	30.97	30.97	30.97	30.83	-
Dec 11, 2023	30.86	30.86	30.86	30.86	30.72	100
Dec 08, 2023	30.71	30.71	30.71	30.71	30.57	-
Dec 07, 2023	30.69	30.69	30.69	30.69	30.55	100
Dec 06, 2023	30.60	30.60	30.60	30.60	30.46	100
Dec 05, 2023	30.60	30.60	30.60	30.60	30.46	100
Dec 04, 2023	30.68	30.68	30.68	30.68	30.54	-
Dec 01, 2023	30.69	30.69	30.69	30.69	30.55	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,877.85-133.87(-0.61%)

S&P 5005,076.14+5.59(+0.11%)

DOW38,508.21+4.52(+0.01%)

CAD/USD0.7302-0.0018(-0.24%)

CRUDE OIL82.99-0.37(-0.44%)

Bitcoin CAD88,128.87-3,159.23(-3.46%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Pacer BioThreat Strategy ETF (VIRS)

S&P/TSX
21,877.85
-133.87(-0.61%)

S&P 500
5,076.14
+5.59(+0.11%)

DOW
38,508.21
+4.52(+0.01%)

CAD/USD
0.7302
-0.0018(-0.24%)

CRUDE OIL
82.99
-0.37(-0.44%)

Bitcoin CAD
88,128.87
-3,159.23(-3.46%)