Nvidia, Lululemon, Fever-Tree and gold

The latest investor updates on stocks that are trending today

AdvisorShares Cornerstone Small Cap ETF (SCAP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.08

+0.05

(+0.15%)

As of 10:10AM EDT. Market open.

Time period:

06 Jun 2023 - 06 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2024	33.08	33.08	33.08	33.08	33.08	200
05 Jun 2024	32.79	33.04	32.79	33.04	33.04	1,100
04 Jun 2024	33.05	33.05	32.75	32.75	32.75	3,400
03 Jun 2024	33.54	33.54	33.11	33.17	33.17	2,700
31 May 2024	33.33	33.46	33.06	33.46	33.46	4,400
30 May 2024	32.80	33.07	32.80	33.05	33.05	800
29 May 2024	33.01	33.01	32.63	32.63	32.63	5,200
29 May 2024	0.175 Dividend
28 May 2024	33.57	33.58	33.27	33.27	33.09	2,400
24 May 2024	33.30	33.40	33.30	33.40	33.22	600
23 May 2024	33.56	33.56	33.06	33.07	32.90	2,400
22 May 2024	33.94	33.94	33.64	33.64	33.46	2,000
21 May 2024	33.98	34.09	33.98	34.05	33.87	1,400
20 May 2024	34.04	34.17	33.97	33.97	33.79	1,800
17 May 2024	33.89	33.96	33.89	33.94	33.76	1,000
16 May 2024	34.00	34.08	33.93	33.93	33.75	3,200
15 May 2024	33.93	34.12	33.93	34.12	33.94	2,000
14 May 2024	33.64	33.97	33.57	33.73	33.55	1,700
13 May 2024	33.62	33.62	33.40	33.40	33.23	5,900
10 May 2024	33.99	33.99	33.40	33.44	33.26	1,900
09 May 2024	33.24	33.50	33.24	33.50	33.33	200
08 May 2024	33.00	33.10	33.00	33.09	32.92	1,500
07 May 2024	33.27	33.44	33.27	33.29	33.11	400
06 May 2024	32.97	33.07	32.97	33.03	32.85	3,700
03 May 2024	32.69	32.69	32.62	32.64	32.47	1,700
02 May 2024	32.10	32.32	32.05	32.32	32.15	800
01 May 2024	31.80	32.46	31.76	31.88	31.71	4,300
30 Apr 2024	32.26	32.26	31.83	31.83	31.67	200
29 Apr 2024	32.46	32.50	32.45	32.47	32.30	1,100
26 Apr 2024	32.48	32.48	32.26	32.26	32.09	1,100
26 Apr 2024	0.175 Dividend
25 Apr 2024	32.25	32.43	32.25	32.43	32.09	300
24 Apr 2024	32.70	32.75	32.52	32.74	32.39	1,900
23 Apr 2024	32.40	32.71	32.40	32.59	32.25	2,200
22 Apr 2024	31.84	32.13	31.84	32.13	31.78	300
19 Apr 2024	31.73	31.76	31.73	31.76	31.42	300
18 Apr 2024	31.86	31.86	31.49	31.50	31.16	500
17 Apr 2024	31.83	31.87	31.54	31.54	31.21	800
16 Apr 2024	31.65	31.84	31.42	31.74	31.40	3,400
15 Apr 2024	32.55	32.55	31.96	31.96	31.62	400
12 Apr 2024	32.70	32.70	32.20	32.30	31.95	9,000
11 Apr 2024	32.63	33.01	32.59	32.83	32.48	2,500
10 Apr 2024	32.87	33.17	32.61	32.76	32.41	4,200
09 Apr 2024	33.55	33.59	33.45	33.59	33.23	5,500
08 Apr 2024	33.43	33.80	33.40	33.47	33.12	2,000
05 Apr 2024	32.72	33.32	32.72	33.32	32.97	15,200
04 Apr 2024	33.99	33.99	33.08	33.08	32.73	7,500
03 Apr 2024	33.15	33.51	33.15	33.39	33.04	2,100
02 Apr 2024	33.21	33.21	33.09	33.19	32.84	1,300
01 Apr 2024	33.80	33.80	33.60	33.65	33.29	1,600
28 Mar 2024	33.91	33.91	33.84	33.84	33.48	2,600
27 Mar 2024	33.44	33.76	33.44	33.76	33.40	2,900
27 Mar 2024	0.175 Dividend
26 Mar 2024	33.37	33.44	33.35	33.35	32.83	3,300
25 Mar 2024	33.42	33.42	33.28	33.28	32.75	1,200
22 Mar 2024	33.60	33.61	33.27	33.27	32.75	1,800
21 Mar 2024	33.55	33.67	33.55	33.60	33.07	2,200
20 Mar 2024	32.72	33.22	32.72	33.21	32.68	10,300
19 Mar 2024	32.60	32.74	32.56	32.72	32.20	1,800
18 Mar 2024	32.56	32.58	32.51	32.51	31.99	2,800
15 Mar 2024	32.41	32.65	32.41	32.53	32.02	7,700
14 Mar 2024	32.91	32.91	32.45	32.55	32.04	5,600
13 Mar 2024	32.91	32.97	32.85	32.85	32.33	4,300
12 Mar 2024	32.94	32.94	32.59	32.72	32.21	12,800
11 Mar 2024	32.56	32.68	32.56	32.68	32.16	6,100
08 Mar 2024	33.15	33.15	32.78	32.78	32.26	10,400
07 Mar 2024	32.94	32.94	32.79	32.85	32.33	10,400
06 Mar 2024	32.53	32.64	32.49	32.50	31.99	4,600
05 Mar 2024	32.60	32.73	32.55	32.55	32.03	6,200
04 Mar 2024	32.67	32.70	32.50	32.53	32.02	4,900
01 Mar 2024	32.27	32.58	32.27	32.58	32.07	8,100
29 Feb 2024	32.47	32.50	32.38	32.50	31.99	10,300
28 Feb 2024	32.15	32.20	32.15	32.18	31.67	1,100
27 Feb 2024	32.00	32.11	32.00	32.03	31.52	1,600
27 Feb 2024	0.175 Dividend
26 Feb 2024	32.28	32.45	32.18	32.19	31.51	7,000
23 Feb 2024	32.31	32.50	32.31	32.42	31.73	3,700
22 Feb 2024	32.19	32.20	32.15	32.20	31.52	1,600
21 Feb 2024	32.12	32.12	31.70	31.91	31.23	17,800
20 Feb 2024	32.10	32.21	31.91	32.01	31.33	10,300
16 Feb 2024	32.38	32.46	32.28	32.28	31.59	17,400
15 Feb 2024	32.26	32.46	32.15	32.44	31.76	1,400
14 Feb 2024	31.56	31.78	31.50	31.73	31.06	3,800
13 Feb 2024	31.29	31.32	31.13	31.24	30.58	2,700
12 Feb 2024	32.08	32.30	32.08	32.24	31.56	3,900
09 Feb 2024	31.73	31.94	31.70	31.89	31.21	3,200
08 Feb 2024	31.61	31.70	31.54	31.66	30.99	3,500
07 Feb 2024	31.19	31.40	31.17	31.31	30.65	4,000
06 Feb 2024	31.27	31.27	31.15	31.18	30.52	17,400
05 Feb 2024	31.13	31.17	31.00	31.17	30.51	1,300
02 Feb 2024	31.11	31.52	31.11	31.39	30.72	1,400
01 Feb 2024	31.70	31.70	30.95	31.49	30.82	3,900
31 Jan 2024	31.80	31.80	31.33	31.33	30.67	800
30 Jan 2024	31.98	32.01	31.98	31.98	31.30	400
29 Jan 2024	31.76	32.01	31.72	32.01	31.33	300
29 Jan 2024	0.175 Dividend
26 Jan 2024	32.12	32.12	31.85	31.86	31.01	1,100
25 Jan 2024	31.85	31.85	31.82	31.83	30.99	300
24 Jan 2024	31.95	31.95	31.54	31.54	30.70	1,200
23 Jan 2024	31.80	31.80	31.53	31.58	30.74	2,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,272.94+25.99(+0.32%)

FTSE 25020,680.81+7.40(+0.04%)

AIM795.45-3.52(-0.44%)

GBP/EUR1.1744-0.0014(-0.12%)

GBP/USD1.2781-0.0007(-0.05%)

Bitcoin GBP55,850.30+395.91(+0.71%)

Nvidia, Lululemon, Fever-Tree and gold

AdvisorShares Cornerstone Small Cap ETF (SCAP)

FTSE 100
8,272.94
+25.99(+0.32%)

FTSE 250
20,680.81
+7.40(+0.04%)

AIM
795.45
-3.52(-0.44%)

GBP/EUR
1.1744
-0.0014(-0.12%)

GBP/USD
1.2781
-0.0007(-0.05%)

Bitcoin GBP
55,850.30
+395.91(+0.71%)