STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Cambria Global Value ETF (GVAL)

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

Add to watchlist

22.94

+0.15

(+0.64%)

At close: 03:59PM EDT

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	22.75	22.95	22.90	22.94	22.94	6,038
May 14, 2024	22.38	22.80	22.38	22.80	22.80	4,600
May 13, 2024	22.60	22.75	22.11	22.56	22.56	14,900
May 10, 2024	22.50	22.51	22.36	22.36	22.36	17,600
May 09, 2024	22.18	22.42	22.18	22.28	22.28	5,700
May 08, 2024	21.95	22.11	21.95	22.05	22.05	5,200
May 07, 2024	22.18	22.22	22.08	22.21	22.21	19,400
May 06, 2024	22.06	22.19	22.00	22.09	22.09	66,500
May 03, 2024	22.07	22.07	21.92	22.07	22.07	4,800
May 02, 2024	21.87	22.04	21.72	21.91	21.91	2,200
May 01, 2024	21.48	21.65	21.39	21.58	21.58	10,300
Apr 30, 2024	21.70	21.76	21.56	21.58	21.58	16,000
Apr 29, 2024	21.75	21.98	21.71	21.98	21.98	6,100
Apr 26, 2024	21.45	21.77	21.45	21.73	21.73	5,000
Apr 25, 2024	21.24	21.55	21.24	21.43	21.43	14,400
Apr 24, 2024	21.41	21.54	21.32	21.49	21.49	22,500
Apr 23, 2024	21.30	21.60	20.73	21.49	21.49	14,500
Apr 22, 2024	21.16	21.35	21.16	21.35	21.35	1,100
Apr 19, 2024	20.98	21.14	20.98	21.14	21.14	1,000
Apr 18, 2024	20.99	21.04	20.85	21.01	21.01	505,000
Apr 17, 2024	20.96	20.96	20.78	20.83	20.83	52,200
Apr 16, 2024	20.65	20.79	20.60	20.71	20.71	18,800
Apr 15, 2024	21.19	21.19	20.85	20.85	20.85	6,000
Apr 12, 2024	21.09	21.16	20.98	21.01	21.01	18,800
Apr 11, 2024	21.36	21.45	21.17	21.28	21.28	4,700
Apr 10, 2024	21.35	21.50	21.35	21.39	21.39	9,300
Apr 09, 2024	21.83	21.84	21.66	21.75	21.75	9,100
Apr 08, 2024	21.56	21.74	21.56	21.67	21.67	8,700
Apr 05, 2024	21.25	21.53	21.25	21.51	21.51	5,700
Apr 04, 2024	21.66	21.78	21.41	21.43	21.43	2,800
Apr 03, 2024	21.40	21.58	21.27	21.58	21.58	5,900
Apr 02, 2024	21.40	21.40	21.28	21.35	21.35	8,600
Apr 01, 2024	21.34	21.40	21.20	21.33	21.33	6,700
Mar 28, 2024	21.39	21.42	21.28	21.40	21.40	8,600
Mar 27, 2024	21.36	21.37	21.27	21.33	21.33	3,900
Mar 26, 2024	21.18	21.31	21.18	21.24	21.24	2,300
Mar 25, 2024	21.09	21.20	21.09	21.20	21.20	900
Mar 22, 2024	21.14	21.20	21.07	21.11	21.11	2,900
Mar 21, 2024	21.31	21.31	21.17	21.23	21.23	17,000
Mar 21, 2024	0.02 Dividend
Mar 20, 2024	20.88	21.22	20.88	21.22	21.20	5,400
Mar 19, 2024	20.92	21.14	20.91	21.02	21.00	5,700
Mar 18, 2024	21.01	21.10	20.99	20.99	20.97	6,900
Mar 15, 2024	21.19	21.19	21.12	21.13	21.11	4,500
Mar 14, 2024	21.20	21.20	21.06	21.12	21.10	5,400
Mar 13, 2024	21.02	21.25	21.02	21.25	21.22	6,700
Mar 12, 2024	20.91	21.11	20.91	21.06	21.04	8,600
Mar 11, 2024	20.81	20.87	20.81	20.86	20.84	6,800
Mar 08, 2024	20.91	20.91	20.81	20.86	20.84	4,800
Mar 07, 2024	20.74	20.89	20.74	20.89	20.87	4,200
Mar 06, 2024	20.80	20.86	20.73	20.85	20.83	2,600
Mar 05, 2024	20.64	20.67	20.61	20.64	20.62	3,400
Mar 04, 2024	20.66	20.75	20.66	20.71	20.69	1,800
Mar 01, 2024	20.70	20.87	20.68	20.83	20.81	4,600
Feb 29, 2024	20.69	20.73	20.56	20.69	20.67	26,400
Feb 28, 2024	20.70	20.73	20.66	20.66	20.64	3,600
Feb 27, 2024	20.82	20.84	20.82	20.83	20.82	1,700
Feb 26, 2024	20.75	20.78	20.66	20.75	20.73	3,500
Feb 23, 2024	20.80	20.86	20.80	20.83	20.81	18,400
Feb 22, 2024	20.89	20.98	20.87	20.89	20.87	22,100
Feb 21, 2024	20.95	20.95	20.83	20.83	20.81	2,200
Feb 20, 2024	20.76	20.94	20.76	20.92	20.90	3,300
Feb 16, 2024	20.57	20.71	20.57	20.71	20.69	3,400
Feb 15, 2024	20.56	20.65	20.45	20.65	20.63	8,100
Feb 14, 2024	20.35	20.50	20.35	20.45	20.44	6,400
Feb 13, 2024	20.24	20.31	20.19	20.22	20.20	13,800
Feb 12, 2024	20.36	20.58	20.36	20.54	20.52	3,100
Feb 09, 2024	20.32	20.43	20.17	20.31	20.29	10,100
Feb 08, 2024	20.44	20.44	20.34	20.34	20.33	2,500
Feb 07, 2024	20.53	20.59	20.44	20.50	20.48	8,600
Feb 06, 2024	20.32	20.62	20.32	20.62	20.60	23,700
Feb 05, 2024	20.55	20.55	20.36	20.40	20.38	5,900
Feb 02, 2024	20.45	20.63	20.43	20.58	20.56	6,500
Feb 01, 2024	20.65	20.72	20.55	20.72	20.70	4,700
Jan 31, 2024	20.69	20.73	20.55	20.55	20.53	5,400
Jan 30, 2024	20.44	20.62	20.44	20.62	20.60	7,100
Jan 29, 2024	20.65	20.66	20.50	20.60	20.58	4,200
Jan 26, 2024	20.75	20.75	20.58	20.70	20.68	7,900
Jan 25, 2024	20.72	20.72	20.52	20.58	20.56	6,800
Jan 24, 2024	20.67	20.69	20.56	20.56	20.54	20,900
Jan 23, 2024	20.31	20.41	20.31	20.39	20.37	2,400
Jan 22, 2024	20.42	20.43	20.35	20.36	20.34	6,800
Jan 19, 2024	20.72	20.72	20.35	20.45	20.43	5,000
Jan 18, 2024	20.35	20.47	20.28	20.40	20.38	6,800
Jan 17, 2024	20.26	20.30	20.23	20.27	20.25	1,800
Jan 16, 2024	20.71	20.96	20.48	20.49	20.47	3,200
Jan 12, 2024	20.99	21.11	20.99	21.00	20.98	7,600
Jan 11, 2024	21.02	21.02	20.73	20.96	20.94	1,800
Jan 10, 2024	20.93	21.00	20.92	20.95	20.93	8,800
Jan 09, 2024	21.05	21.05	20.96	21.00	20.98	4,500
Jan 08, 2024	21.18	21.27	21.18	21.21	21.19	6,700
Jan 05, 2024	21.14	21.20	21.10	21.10	21.08	7,300
Jan 04, 2024	21.04	21.11	21.02	21.06	21.04	4,100
Jan 03, 2024	21.00	21.01	20.92	21.01	20.99	5,900
Jan 02, 2024	21.26	21.28	21.01	21.08	21.06	15,400
Dec 29, 2023	21.17	21.41	21.17	21.30	21.28	20,000
Dec 28, 2023	21.46	21.48	21.24	21.38	21.36	6,000
Dec 27, 2023	21.38	21.58	21.32	21.33	21.31	7,000
Dec 26, 2023	21.15	21.30	21.13	21.17	21.15	6,300
Dec 22, 2023	20.98	21.15	20.98	21.04	21.02	8,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7355+0.0029(+0.39%)

CRUDE OIL78.87+0.85(+1.09%)

Bitcoin CAD89,624.38+5,848.99(+6.98%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Cambria Global Value ETF (GVAL)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7355
+0.0029(+0.39%)

CRUDE OIL
78.87
+0.85(+1.09%)

Bitcoin CAD
89,624.38
+5,848.99(+6.98%)