STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Labour market update later Tuesday a precursor to the key May jobs report this Friday

Affinity World Leaders Equity ETF (WLDR)

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

Add to watchlist

31.15

-0.13

(-0.41%)

As of 02:26PM EDT. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	30.90	31.15	30.90	31.15	31.15	2
May 31, 2024	31.19	31.27	31.19	31.27	31.27	500
May 30, 2024	31.20	31.44	31.20	31.38	31.38	2,000
May 29, 2024	30.98	31.08	30.84	31.08	31.08	7,000
May 28, 2024	31.48	31.48	31.19	31.32	31.32	2,200
May 24, 2024	31.28	31.48	31.16	31.35	31.35	600
May 23, 2024	31.44	31.44	30.97	31.08	31.08	3,700
May 22, 2024	31.96	31.96	31.21	31.21	31.21	9,000
May 21, 2024	31.18	31.40	31.18	31.40	31.40	500
May 20, 2024	31.46	31.60	31.37	31.41	31.41	3,000
May 17, 2024	31.38	31.39	31.38	31.39	31.39	800
May 16, 2024	31.65	31.65	31.35	31.40	31.40	3,400
May 15, 2024	31.54	31.66	31.51	31.51	31.51	1,300
May 14, 2024	31.14	31.26	30.93	30.99	30.99	5,400
May 13, 2024	31.10	31.23	30.86	30.87	30.87	3,500
May 10, 2024	31.20	31.20	30.81	30.82	30.82	5,200
May 09, 2024	30.79	30.94	30.73	30.94	30.94	4,100
May 08, 2024	30.61	30.71	30.61	30.69	30.69	800
May 07, 2024	30.21	30.65	30.21	30.64	30.64	1,200
May 06, 2024	30.50	30.63	30.32	30.52	30.52	6,500
May 03, 2024	30.29	30.42	30.21	30.27	30.27	5,000
May 02, 2024	30.50	30.50	30.01	30.07	30.07	6,200
May 01, 2024	29.98	30.12	29.87	29.87	29.87	800
Apr 30, 2024	30.19	30.19	30.10	30.10	30.10	1,200
Apr 29, 2024	30.52	30.64	30.44	30.55	30.55	3,900
Apr 26, 2024	30.22	30.22	30.22	30.22	30.22	1,600
Apr 25, 2024	29.77	30.00	29.77	30.00	30.00	2,300
Apr 24, 2024	30.19	30.24	30.19	30.21	30.21	1,200
Apr 23, 2024	30.31	30.44	30.20	30.24	30.24	2,100
Apr 22, 2024	29.98	29.98	29.98	29.98	29.98	200
Apr 19, 2024	29.89	29.90	29.82	29.82	29.82	1,400
Apr 18, 2024	29.82	29.94	29.82	29.86	29.86	10,500
Apr 17, 2024	29.88	29.88	29.88	29.88	29.88	200
Apr 16, 2024	29.87	29.97	29.87	29.97	29.97	1,200
Apr 15, 2024	30.47	30.47	30.09	30.14	30.14	9,000
Apr 12, 2024	30.44	30.53	30.27	30.31	30.31	7,000
Apr 11, 2024	30.85	30.95	30.76	30.87	30.87	2,300
Apr 10, 2024	30.64	30.90	30.64	30.80	30.80	1,700
Apr 09, 2024	30.87	31.13	30.87	31.13	31.13	1,900
Apr 08, 2024	31.30	31.41	31.22	31.38	31.38	2,800
Apr 05, 2024	31.12	31.38	31.12	31.38	31.38	8,900
Apr 04, 2024	32.09	32.09	31.07	31.07	31.07	2,000
Apr 03, 2024	31.31	31.56	31.31	31.38	31.38	1,300
Apr 02, 2024	30.88	31.00	30.76	31.00	31.00	2,900
Apr 01, 2024	31.04	31.34	31.00	31.22	31.22	1,500
Mar 28, 2024	31.29	31.29	31.09	31.22	31.22	44,100
Mar 27, 2024	31.07	31.30	31.07	31.20	31.20	11,500
Mar 26, 2024	31.02	31.02	30.97	31.01	31.01	5,100
Mar 25, 2024	31.00	31.00	30.80	30.96	30.96	10,800
Mar 22, 2024	30.84	30.98	30.84	30.97	30.97	3,700
Mar 21, 2024	30.89	31.13	30.78	31.10	31.10	2,100
Mar 20, 2024	30.58	30.74	30.58	30.74	30.74	1,200
Mar 19, 2024	30.85	30.85	30.38	30.67	30.67	7,200
Mar 18, 2024	30.35	30.47	30.17	30.27	30.27	11,100
Mar 15, 2024	30.16	30.20	30.16	30.20	30.20	3,400
Mar 14, 2024	30.43	30.54	30.30	30.30	30.30	2,200
Mar 14, 2024	0.042 Dividend
Mar 13, 2024	30.73	30.75	30.73	30.75	30.70	7,300
Mar 12, 2024	30.51	30.82	30.51	30.58	30.54	16,000
Mar 11, 2024	30.28	30.43	30.24	30.41	30.37	8,400
Mar 08, 2024	30.66	30.73	30.41	30.61	30.57	2,200
Mar 07, 2024	30.64	30.71	30.64	30.69	30.65	4,000
Mar 06, 2024	30.46	30.48	30.46	30.48	30.44	800
Mar 05, 2024	30.24	30.24	30.14	30.15	30.11	2,200
Mar 04, 2024	31.00	31.00	30.16	30.32	30.28	8,700
Mar 01, 2024	29.75	30.12	29.75	30.02	29.98	7,800
Feb 29, 2024	29.48	29.48	29.40	29.40	29.36	1,400
Feb 28, 2024	29.31	29.35	29.30	29.35	29.31	600
Feb 27, 2024	29.36	29.36	29.35	29.35	29.31	200
Feb 26, 2024	29.40	29.40	29.37	29.38	29.34	1,700
Feb 23, 2024	29.32	29.51	29.32	29.32	29.27	1,600
Feb 22, 2024	28.93	29.18	28.93	29.17	29.14	1,500
Feb 21, 2024	28.65	28.82	28.64	28.64	28.60	1,200
Feb 20, 2024	28.67	28.67	28.67	28.67	28.64	300
Feb 16, 2024	28.79	28.79	28.70	28.73	28.69	1,600
Feb 15, 2024	28.53	28.83	28.53	28.78	28.74	4,000
Feb 14, 2024	28.42	28.55	28.27	28.45	28.42	2,000
Feb 13, 2024	28.23	28.25	28.23	28.23	28.19	1,900
Feb 12, 2024	28.73	28.73	28.69	28.69	28.66	1,400
Feb 09, 2024	28.51	28.68	28.44	28.58	28.55	800
Feb 08, 2024	28.46	28.58	28.28	28.49	28.45	1,500
Feb 07, 2024	28.43	28.67	28.43	28.48	28.44	1,000
Feb 06, 2024	28.32	28.33	28.19	28.32	28.28	1,100
Feb 05, 2024	28.18	28.51	28.18	28.33	28.29	800
Feb 02, 2024	28.20	28.53	28.20	28.53	28.50	1,200
Feb 01, 2024	27.90	28.35	27.90	28.33	28.29	1,400
Jan 31, 2024	28.19	28.19	27.97	28.00	27.97	3,100
Jan 30, 2024	28.20	28.25	28.20	28.25	28.21	700
Jan 29, 2024	27.93	28.04	27.86	28.04	28.00	1,700
Jan 26, 2024	27.77	28.07	27.77	27.93	27.89	2,300
Jan 25, 2024	27.78	27.87	27.73	27.87	27.83	1,500
Jan 24, 2024	27.73	27.74	27.63	27.72	27.68	9,500
Jan 23, 2024	27.50	27.52	27.49	27.52	27.48	2,800
Jan 22, 2024	27.57	27.59	27.57	27.57	27.53	1,800
Jan 19, 2024	27.05	27.56	27.05	27.51	27.47	19,600
Jan 18, 2024	27.07	27.17	27.04	27.17	27.13	800
Jan 17, 2024	27.12	27.12	27.10	27.10	27.07	300
Jan 16, 2024	27.36	27.49	27.23	27.32	27.28	7,400
Jan 12, 2024	27.66	27.78	27.61	27.61	27.58	3,300
Jan 11, 2024	27.41	27.54	27.41	27.52	27.48	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,916.09-200.60(-0.91%)

S&P 5005,269.96-13.44(-0.25%)

DOW38,613.95+42.92(+0.11%)

CAD/USD0.7307-0.0033(-0.44%)

CRUDE OIL73.16-1.06(-1.43%)

Bitcoin CAD95,590.65+169.73(+0.18%)

STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Affinity World Leaders Equity ETF (WLDR)

S&P/TSX
21,916.09
-200.60(-0.91%)

S&P 500
5,269.96
-13.44(-0.25%)

DOW
38,613.95
+42.92(+0.11%)

CAD/USD
0.7307
-0.0033(-0.44%)

CRUDE OIL
73.16
-1.06(-1.43%)

Bitcoin CAD
95,590.65
+169.73(+0.18%)