STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Altrius Global Dividend ETF (DIVD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

33.50

+0.11

(+0.33%)

As of 12:45PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	33.50	33.50	33.50	33.50	33.50	291
May 14, 2024	33.31	33.39	33.26	33.39	33.39	700
May 13, 2024	33.28	33.28	33.21	33.24	33.24	2,700
May 10, 2024	33.17	33.21	33.15	33.21	33.21	1,200
May 09, 2024	33.00	33.08	33.00	33.08	33.08	200
May 08, 2024	32.88	32.88	32.88	32.88	32.88	-
May 07, 2024	32.77	32.77	32.77	32.77	32.77	100
May 06, 2024	32.59	32.64	32.55	32.64	32.64	4,900
May 03, 2024	32.36	32.46	32.36	32.46	32.46	100
May 02, 2024	32.16	32.30	32.16	32.30	32.30	2,800
May 01, 2024	32.07	32.12	32.07	32.12	32.12	200
Apr 30, 2024	32.12	32.12	32.12	32.12	32.12	100
Apr 29, 2024	32.65	32.66	32.64	32.64	32.64	4,400
Apr 26, 2024	32.40	32.40	32.40	32.40	32.40	100
Apr 26, 2024	0.129 Dividend
Apr 25, 2024	32.50	32.50	32.50	32.50	32.37	100
Apr 24, 2024	32.68	32.68	32.68	32.68	32.55	100
Apr 23, 2024	32.68	32.71	32.68	32.71	32.58	1,500
Apr 22, 2024	32.43	32.43	32.43	32.43	32.30	100
Apr 19, 2024	32.17	32.18	32.17	32.18	32.06	300
Apr 18, 2024	32.01	32.01	31.90	31.95	31.82	3,700
Apr 17, 2024	31.96	31.96	31.96	31.96	31.83	100
Apr 16, 2024	31.92	31.92	31.92	31.92	31.80	100
Apr 15, 2024	32.21	32.21	32.21	32.21	32.08	500
Apr 12, 2024	32.26	32.26	32.24	32.26	32.14	1,200
Apr 11, 2024	32.77	32.79	32.77	32.79	32.66	800
Apr 10, 2024	32.89	32.89	32.76	32.81	32.68	1,300
Apr 09, 2024	33.04	33.15	33.04	33.15	33.02	100
Apr 08, 2024	33.16	33.16	33.14	33.14	33.01	200
Apr 05, 2024	33.08	33.15	33.08	33.15	33.02	200
Apr 04, 2024	33.51	33.51	33.09	33.09	32.96	500
Apr 03, 2024	33.33	33.36	33.33	33.36	33.23	200
Apr 02, 2024	33.27	33.27	33.27	33.27	33.13	100
Apr 01, 2024	33.40	33.40	33.40	33.40	33.27	100
Mar 28, 2024	33.55	33.55	33.55	33.55	33.42	200
Mar 27, 2024	33.26	33.47	33.26	33.47	33.34	1,100
Mar 26, 2024	33.06	33.06	33.06	33.06	32.93	100
Mar 26, 2024	0.128 Dividend
Mar 25, 2024	33.23	33.23	33.23	33.23	32.97	100
Mar 22, 2024	33.28	33.28	33.02	33.23	32.97	1,100
Mar 21, 2024	33.28	33.28	33.28	33.28	33.03	100
Mar 20, 2024	32.89	33.22	32.89	33.22	32.96	400
Mar 19, 2024	32.94	32.94	32.94	32.94	32.68	100
Mar 18, 2024	32.85	32.85	32.81	32.81	32.55	800
Mar 15, 2024	32.80	32.80	32.80	32.80	32.54	100
Mar 14, 2024	32.78	32.78	32.74	32.74	32.48	200
Mar 13, 2024	32.95	32.95	32.95	32.95	32.69	100
Mar 12, 2024	32.86	32.92	32.82	32.92	32.67	900
Mar 11, 2024	32.68	32.74	32.68	32.74	32.49	1,500
Mar 08, 2024	32.60	32.62	32.57	32.57	32.32	1,200
Mar 07, 2024	32.62	32.62	32.62	32.62	32.37	200
Mar 06, 2024	32.36	32.36	32.36	32.36	32.11	-
Mar 05, 2024	32.26	32.26	32.18	32.18	31.93	1,400
Mar 04, 2024	32.23	32.23	32.23	32.23	31.98	100
Mar 01, 2024	32.17	32.17	32.17	32.17	31.92	400
Feb 29, 2024	32.02	32.02	32.02	32.02	31.77	100
Feb 28, 2024	31.93	31.93	31.91	31.91	31.66	200
Feb 27, 2024	31.93	32.00	31.93	32.00	31.75	200
Feb 27, 2024	0.067 Dividend
Feb 26, 2024	32.08	32.08	32.08	32.08	31.76	100
Feb 23, 2024	32.25	32.25	32.25	32.25	31.93	100
Feb 22, 2024	32.01	32.08	32.01	32.08	31.77	200
Feb 21, 2024	31.87	31.87	31.87	31.87	31.55	100
Feb 20, 2024	31.75	31.75	31.75	31.75	31.43	100
Feb 16, 2024	31.78	31.78	31.71	31.71	31.40	800
Feb 15, 2024	31.60	31.72	31.60	31.72	31.41	600
Feb 14, 2024	31.38	31.38	31.38	31.38	31.07	100
Feb 13, 2024	31.50	31.50	31.24	31.24	30.94	200
Feb 12, 2024	31.57	31.76	31.57	31.70	31.39	1,100
Feb 09, 2024	31.46	31.51	31.46	31.51	31.20	300
Feb 08, 2024	31.49	31.54	31.49	31.54	31.23	900
Feb 07, 2024	31.62	31.63	31.57	31.57	31.25	600
Feb 06, 2024	31.59	31.59	31.59	31.59	31.28	100
Feb 05, 2024	31.37	31.37	31.31	31.31	31.00	700
Feb 02, 2024	31.44	31.53	31.43	31.52	31.21	1,800
Feb 01, 2024	31.52	31.59	31.27	31.59	31.28	2,100
Jan 31, 2024	31.42	31.42	31.41	31.41	31.10	1,200
Jan 30, 2024	31.67	31.77	31.67	31.77	31.46	200
Jan 29, 2024	31.44	31.66	31.44	31.66	31.34	300
Jan 29, 2024	0.018 Dividend
Jan 26, 2024	31.59	31.60	31.59	31.60	31.27	1,500
Jan 25, 2024	31.39	31.58	31.38	31.58	31.25	4,200
Jan 24, 2024	31.45	31.45	31.32	31.32	30.99	1,000
Jan 23, 2024	31.31	31.31	31.27	31.27	30.95	300
Jan 22, 2024	31.36	31.36	31.36	31.36	31.03	-
Jan 19, 2024	31.10	31.29	31.10	31.29	30.96	100
Jan 18, 2024	31.13	31.13	31.13	31.13	30.80	-
Jan 17, 2024	31.03	31.03	31.03	31.03	30.70	100
Jan 16, 2024	31.22	31.27	31.22	31.27	30.95	700
Jan 12, 2024	31.60	31.64	31.55	31.64	31.30	1,600
Jan 11, 2024	31.50	31.59	31.50	31.59	31.26	1,200
Jan 10, 2024	31.81	31.81	31.81	31.81	31.48	100
Jan 09, 2024	31.75	31.78	31.73	31.75	31.41	700
Jan 08, 2024	31.76	32.02	31.76	32.02	31.68	1,300
Jan 05, 2024	31.66	32.10	31.66	31.83	31.50	8,900
Jan 04, 2024	31.74	31.75	31.68	31.68	31.35	1,100
Jan 03, 2024	31.63	31.63	31.59	31.59	31.26	2,200
Jan 02, 2024	31.66	31.77	31.66	31.77	31.43	4,400
Dec 29, 2023	31.74	31.74	31.74	31.74	31.41	100
Dec 28, 2023	31.64	31.64	31.64	31.64	31.30	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.75+56.41(+0.25%)

S&P 5005,303.51+56.83(+1.08%)

DOW39,867.69+309.58(+0.78%)

CAD/USD0.7350+0.0024(+0.33%)

CRUDE OIL78.79+0.77(+0.99%)

Bitcoin CAD89,791.08+6,073.45(+7.25%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Altrius Global Dividend ETF (DIVD)

S&P/TSX
22,299.75
+56.41(+0.25%)

S&P 500
5,303.51
+56.83(+1.08%)

DOW
39,867.69
+309.58(+0.78%)

CAD/USD
0.7350
+0.0024(+0.33%)

CRUDE OIL
78.79
+0.77(+0.99%)

Bitcoin CAD
89,791.08
+6,073.45(+7.25%)