STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

VanEck Long/Flat Trend ETF (LFEQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

44.24

0.00

(0.00%)

As of 02:40PM 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 14, 2024	44.20	44.24	44.20	44.24	44.24	124
May 13, 2024	44.04	44.04	43.99	43.99	43.99	600
May 10, 2024	44.04	44.04	44.04	44.04	44.04	100
May 09, 2024	43.66	43.93	43.66	43.93	43.93	900
May 08, 2024	43.68	43.71	43.61	43.71	43.71	1,200
May 07, 2024	43.67	43.72	43.67	43.72	43.72	800
May 06, 2024	43.46	43.63	43.46	43.63	43.63	500
May 03, 2024	43.18	43.20	43.18	43.20	43.20	200
May 02, 2024	42.63	42.63	42.60	42.63	42.63	600
May 01, 2024	42.37	42.78	42.26	42.31	42.31	2,500
Apr 30, 2024	42.91	42.91	42.40	42.40	42.40	1,600
Apr 29, 2024	43.05	43.06	42.99	43.06	43.06	2,500
Apr 26, 2024	42.81	43.02	42.81	42.97	42.97	700
Apr 25, 2024	42.53	42.53	42.53	42.53	42.53	100
Apr 24, 2024	42.62	42.73	42.62	42.73	42.73	1,200
Apr 23, 2024	42.69	42.69	42.69	42.69	42.69	1,600
Apr 22, 2024	42.40	42.40	42.19	42.19	42.19	200
Apr 19, 2024	41.85	41.85	41.85	41.85	41.85	100
Apr 18, 2024	42.49	42.51	42.21	42.21	42.21	1,200
Apr 17, 2024	42.62	42.64	42.35	42.35	42.35	5,700
Apr 16, 2024	42.67	42.67	42.58	42.58	42.58	300
Apr 15, 2024	42.67	42.67	42.67	42.67	42.67	100
Apr 12, 2024	43.36	43.41	43.15	43.15	43.15	3,000
Apr 11, 2024	43.82	43.82	43.82	43.82	43.82	100
Apr 10, 2024	43.50	43.50	43.50	43.50	43.50	100
Apr 09, 2024	43.69	43.84	43.69	43.84	43.84	200
Apr 08, 2024	43.87	43.87	43.81	43.81	43.81	700
Apr 05, 2024	43.80	43.81	43.80	43.81	43.81	900
Apr 04, 2024	43.39	43.39	43.39	43.39	43.39	100
Apr 03, 2024	44.03	44.03	43.90	43.90	43.90	700
Apr 02, 2024	43.73	43.87	43.73	43.87	43.87	5,600
Apr 01, 2024	44.25	44.25	44.08	44.14	44.14	1,600
Mar 28, 2024	44.26	44.31	44.22	44.29	44.29	6,800
Mar 27, 2024	44.08	44.19	43.96	44.19	44.19	1,500
Mar 26, 2024	43.85	43.85	43.85	43.85	43.85	100
Mar 25, 2024	44.03	44.03	43.94	43.94	43.94	1,300
Mar 22, 2024	44.16	44.16	44.12	44.12	44.12	300
Mar 21, 2024	44.16	44.16	44.16	44.16	44.16	100
Mar 20, 2024	43.96	43.96	43.96	43.96	43.96	300
Mar 19, 2024	43.36	43.61	43.36	43.61	43.61	400
Mar 18, 2024	43.48	43.48	43.38	43.38	43.38	800
Mar 15, 2024	43.07	43.07	43.07	43.07	43.07	200
Mar 14, 2024	43.35	43.35	43.35	43.35	43.35	100
Mar 13, 2024	43.52	43.52	43.45	43.48	43.48	1,200
Mar 12, 2024	43.28	43.59	43.28	43.59	43.59	6,500
Mar 11, 2024	43.07	43.07	43.07	43.07	43.07	300
Mar 08, 2024	43.18	43.18	43.15	43.15	43.15	500
Mar 07, 2024	43.41	43.42	43.41	43.42	43.42	500
Mar 06, 2024	43.11	43.11	42.97	42.97	42.97	100
Mar 05, 2024	42.99	42.99	42.74	42.74	42.74	8,600
Mar 04, 2024	43.18	43.18	43.18	43.18	43.18	100
Mar 01, 2024	43.04	43.24	43.04	43.24	43.24	300
Feb 29, 2024	42.77	42.94	42.77	42.94	42.94	500
Feb 28, 2024	42.60	42.64	42.60	42.64	42.64	900
Feb 27, 2024	42.57	42.74	42.57	42.74	42.74	1,600
Feb 26, 2024	42.93	42.93	42.68	42.68	42.68	1,000
Feb 23, 2024	42.82	42.86	42.81	42.85	42.85	1,100
Feb 22, 2024	42.81	42.81	42.81	42.81	42.81	100
Feb 21, 2024	41.78	41.91	41.75	41.91	41.91	1,300
Feb 20, 2024	41.81	41.89	41.81	41.82	41.82	1,700
Feb 16, 2024	42.14	42.35	42.11	42.11	42.11	500
Feb 15, 2024	42.12	42.30	42.08	42.30	42.30	800
Feb 14, 2024	41.82	42.04	41.82	42.04	42.04	600
Feb 13, 2024	41.68	41.98	41.49	41.68	41.68	11,300
Feb 12, 2024	42.26	42.32	42.22	42.22	42.22	2,300
Feb 09, 2024	42.25	42.25	42.25	42.25	42.25	100
Feb 08, 2024	41.99	42.06	41.98	42.06	42.06	5,100
Feb 07, 2024	41.77	41.97	41.77	41.97	41.97	400
Feb 06, 2024	41.59	41.63	41.58	41.63	41.63	1,700
Feb 05, 2024	41.57	41.59	41.54	41.59	41.59	4,000
Feb 02, 2024	41.41	41.72	41.41	41.72	41.72	4,200
Feb 01, 2024	41.05	41.21	41.05	41.21	41.21	500
Jan 31, 2024	41.14	41.14	40.78	40.78	40.78	1,600
Jan 30, 2024	41.39	41.42	41.33	41.40	41.40	5,100
Jan 29, 2024	41.15	41.40	41.15	41.40	41.40	600
Jan 26, 2024	41.10	41.10	41.10	41.10	41.10	100
Jan 25, 2024	41.12	41.12	41.12	41.12	41.12	100
Jan 24, 2024	41.10	41.17	40.93	40.93	40.93	2,200
Jan 23, 2024	40.77	40.90	40.77	40.90	40.90	1,000
Jan 22, 2024	40.78	40.78	40.78	40.78	40.78	100
Jan 19, 2024	40.32	40.67	40.32	40.67	40.67	700
Jan 18, 2024	39.92	40.19	39.92	40.19	40.19	2,100
Jan 17, 2024	39.71	39.85	39.71	39.85	39.85	500
Jan 16, 2024	40.14	40.15	39.99	40.04	40.04	1,100
Jan 12, 2024	40.31	40.31	40.21	40.21	40.21	200
Jan 11, 2024	39.98	40.20	39.98	40.20	40.20	1,600
Jan 10, 2024	40.18	40.18	40.18	40.18	40.18	100
Jan 09, 2024	40.00	40.00	39.91	39.97	39.97	2,500
Jan 08, 2024	39.79	40.02	39.79	40.02	40.02	3,000
Jan 05, 2024	39.38	39.48	39.38	39.48	39.48	2,300
Jan 04, 2024	39.60	39.69	39.37	39.37	39.37	5,800
Jan 03, 2024	39.65	39.68	39.52	39.52	39.52	900
Jan 02, 2024	40.13	40.13	39.73	39.83	39.83	2,900
Dec 29, 2023	40.24	40.24	39.97	40.08	40.08	1,800
Dec 28, 2023	40.23	40.24	40.19	40.19	40.19	8,000
Dec 27, 2023	40.13	40.15	40.12	40.15	40.15	300
Dec 27, 2023	0.625 Dividend
Dec 26, 2023	40.68	40.74	40.68	40.74	40.12	1,000
Dec 22, 2023	40.52	40.57	40.52	40.57	39.95	700
Dec 21, 2023	40.51	40.51	40.51	40.51	39.88	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,292.77+49.43(+0.22%)

S&P 5005,303.82+57.14(+1.09%)

DOW39,862.38+304.27(+0.77%)

CAD/USD0.7351+0.0025(+0.34%)

CRUDE OIL78.84+0.82(+1.05%)

Bitcoin CAD89,320.65+5,699.47(+6.82%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

VanEck Long/Flat Trend ETF (LFEQ)

S&P/TSX
22,292.77
+49.43(+0.22%)

S&P 500
5,303.82
+57.14(+1.09%)

DOW
39,862.38
+304.27(+0.77%)

CAD/USD
0.7351
+0.0025(+0.34%)

CRUDE OIL
78.84
+0.82(+1.05%)

Bitcoin CAD
89,320.65
+5,699.47(+6.82%)