STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hit all-time high on Wednesday

Hotchkis & Wiley Value Opps C (HWACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

34.85

+0.25

(+0.72%)

As of 08:06AM 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	-	-	-	-	-	-
May 14, 2024	34.85	34.85	34.85	34.85	34.85	-
May 13, 2024	34.60	34.60	34.60	34.60	34.60	-
May 10, 2024	34.61	34.61	34.61	34.61	34.61	-
May 09, 2024	34.55	34.55	34.55	34.55	34.55	-
May 08, 2024	34.32	34.32	34.32	34.32	34.32	-
May 07, 2024	34.23	34.23	34.23	34.23	34.23	-
May 06, 2024	34.12	34.12	34.12	34.12	34.12	-
May 03, 2024	33.89	33.89	33.89	33.89	33.89	-
May 02, 2024	33.72	33.72	33.72	33.72	33.72	-
May 01, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 30, 2024	33.34	33.34	33.34	33.34	33.34	-
Apr 29, 2024	34.12	34.12	34.12	34.12	34.12	-
Apr 26, 2024	34.10	34.10	34.10	34.10	34.10	-
Apr 25, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 24, 2024	34.20	34.20	34.20	34.20	34.20	-
Apr 23, 2024	34.18	34.18	34.18	34.18	34.18	-
Apr 22, 2024	33.81	33.81	33.81	33.81	33.81	-
Apr 19, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 18, 2024	33.28	33.28	33.28	33.28	33.28	-
Apr 17, 2024	33.09	33.09	33.09	33.09	33.09	-
Apr 16, 2024	33.03	33.03	33.03	33.03	33.03	-
Apr 15, 2024	33.23	33.23	33.23	33.23	33.23	-
Apr 12, 2024	33.41	33.41	33.41	33.41	33.41	-
Apr 11, 2024	34.03	34.03	34.03	34.03	34.03	-
Apr 10, 2024	34.04	34.04	34.04	34.04	34.04	-
Apr 09, 2024	34.54	34.54	34.54	34.54	34.54	-
Apr 08, 2024	34.36	34.36	34.36	34.36	34.36	-
Apr 05, 2024	34.26	34.26	34.26	34.26	34.26	-
Apr 04, 2024	34.12	34.12	34.12	34.12	34.12	-
Apr 03, 2024	34.48	34.48	34.48	34.48	34.48	-
Apr 02, 2024	34.35	34.35	34.35	34.35	34.35	-
Apr 01, 2024	34.62	34.62	34.62	34.62	34.62	-
Mar 28, 2024	34.73	34.73	34.73	34.73	34.73	-
Mar 27, 2024	34.58	34.58	34.58	34.58	34.58	-
Mar 26, 2024	34.06	34.06	34.06	34.06	34.06	-
Mar 25, 2024	34.05	34.05	34.05	34.05	34.05	-
Mar 22, 2024	34.03	34.03	34.03	34.03	34.03	-
Mar 21, 2024	34.25	34.25	34.25	34.25	34.25	-
Mar 20, 2024	34.07	34.07	34.07	34.07	34.07	-
Mar 19, 2024	33.61	33.61	33.61	33.61	33.61	-
Mar 18, 2024	33.46	33.46	33.46	33.46	33.46	-
Mar 15, 2024	33.57	33.57	33.57	33.57	33.57	-
Mar 14, 2024	33.58	33.58	33.58	33.58	33.58	-
Mar 13, 2024	33.76	33.76	33.76	33.76	33.76	-
Mar 12, 2024	33.52	33.52	33.52	33.52	33.52	-
Mar 11, 2024	33.35	33.35	33.35	33.35	33.35	-
Mar 08, 2024	33.23	33.23	33.23	33.23	33.23	-
Mar 07, 2024	33.21	33.21	33.21	33.21	33.21	-
Mar 06, 2024	33.00	33.00	33.00	33.00	33.00	-
Mar 05, 2024	32.72	32.72	32.72	32.72	32.72	-
Mar 04, 2024	32.93	32.93	32.93	32.93	32.93	-
Mar 01, 2024	32.90	32.90	32.90	32.90	32.90	-
Feb 29, 2024	32.74	32.74	32.74	32.74	32.74	-
Feb 28, 2024	32.49	32.49	32.49	32.49	32.49	-
Feb 27, 2024	32.57	32.57	32.57	32.57	32.57	-
Feb 26, 2024	32.68	32.68	32.68	32.68	32.68	-
Feb 23, 2024	32.83	32.83	32.83	32.83	32.83	-
Feb 22, 2024	32.76	32.76	32.76	32.76	32.76	-
Feb 21, 2024	32.57	32.57	32.57	32.57	32.57	-
Feb 20, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 16, 2024	32.47	32.47	32.47	32.47	32.47	-
Feb 15, 2024	32.59	32.59	32.59	32.59	32.59	-
Feb 14, 2024	32.10	32.10	32.10	32.10	32.10	-
Feb 13, 2024	31.77	31.77	31.77	31.77	31.77	-
Feb 12, 2024	32.49	32.49	32.49	32.49	32.49	-
Feb 09, 2024	32.18	32.18	32.18	32.18	32.18	-
Feb 08, 2024	32.12	32.12	32.12	32.12	32.12	-
Feb 07, 2024	32.00	32.00	32.00	32.00	32.00	-
Feb 06, 2024	32.05	32.05	32.05	32.05	32.05	-
Feb 05, 2024	32.24	32.24	32.24	32.24	32.24	-
Feb 02, 2024	32.24	32.24	32.24	32.24	32.24	-
Feb 01, 2024	32.44	32.44	32.44	32.44	32.44	-
Jan 31, 2024	32.28	32.28	32.28	32.28	32.28	-
Jan 30, 2024	32.89	32.89	32.89	32.89	32.89	-
Jan 29, 2024	32.83	32.83	32.83	32.83	32.83	-
Jan 26, 2024	32.67	32.67	32.67	32.67	32.67	-
Jan 25, 2024	32.59	32.59	32.59	32.59	32.59	-
Jan 24, 2024	32.23	32.23	32.23	32.23	32.23	-
Jan 23, 2024	32.27	32.27	32.27	32.27	32.27	-
Jan 22, 2024	32.27	32.27	32.27	32.27	32.27	-
Jan 19, 2024	31.88	31.88	31.88	31.88	31.88	-
Jan 18, 2024	31.88	31.88	31.88	31.88	31.88	-
Jan 17, 2024	31.71	31.71	31.71	31.71	31.71	-
Jan 16, 2024	31.96	31.96	31.96	31.96	31.96	-
Jan 12, 2024	32.27	32.27	32.27	32.27	32.27	-
Jan 11, 2024	32.28	32.28	32.28	32.28	32.28	-
Jan 10, 2024	32.32	32.32	32.32	32.32	32.32	-
Jan 09, 2024	32.28	32.28	32.28	32.28	32.28	-
Jan 08, 2024	32.61	32.61	32.61	32.61	32.61	-
Jan 05, 2024	32.35	32.35	32.35	32.35	32.35	-
Jan 04, 2024	32.26	32.26	32.26	32.26	32.26	-
Jan 03, 2024	32.34	32.34	32.34	32.34	32.34	-
Jan 02, 2024	32.71	32.71	32.71	32.71	32.71	-
Dec 29, 2023	32.80	32.80	32.80	32.80	32.80	-
Dec 28, 2023	32.89	32.89	32.89	32.89	32.89	-
Dec 27, 2023	32.97	32.97	32.97	32.97	32.97	-
Dec 26, 2023	32.89	32.89	32.89	32.89	32.89	-
Dec 22, 2023	32.60	32.60	32.60	32.60	32.60	-
Dec 21, 2023	32.48	32.48	32.48	32.48	32.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,306.32+62.98(+0.28%)

S&P 5005,300.12+53.44(+1.02%)

DOW39,828.51+270.40(+0.68%)

CAD/USD0.7352+0.0027(+0.36%)

CRUDE OIL78.75+0.73(+0.94%)

Bitcoin CAD88,995.81+5,559.74(+6.66%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Hotchkis & Wiley Value Opps C (HWACX)

S&P/TSX
22,306.32
+62.98(+0.28%)

S&P 500
5,300.12
+53.44(+1.02%)

DOW
39,828.51
+270.40(+0.68%)

CAD/USD
0.7352
+0.0027(+0.36%)

CRUDE OIL
78.75
+0.73(+0.94%)

Bitcoin CAD
88,995.81
+5,559.74(+6.66%)