STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

META PLUS TOKEN USD (MTS29280-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.017282

-0.000546

(-3.06%)

As of 08:25PM UTC. 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	0.017658	0.017845	0.017035	0.017282	0.017282	962,438
May 14, 2024	0.018740	0.019097	0.017488	0.017658	0.017658	1,213,612
May 13, 2024	0.019158	0.019161	0.018136	0.018740	0.018740	975,917
May 12, 2024	0.020338	0.020338	0.018355	0.019158	0.019158	1,149,989
May 11, 2024	0.019644	0.020464	0.018772	0.020338	0.020338	863,001
May 10, 2024	0.019710	0.020378	0.019059	0.019644	0.019644	1,474,655
May 09, 2024	0.020632	0.020937	0.018982	0.019710	0.019710	1,405,006
May 08, 2024	0.021225	0.021645	0.020516	0.020632	0.020632	972,744
May 07, 2024	0.021265	0.021347	0.020829	0.021225	0.021225	1,148,816
May 06, 2024	0.021577	0.021721	0.021113	0.021265	0.021265	1,542,504
May 05, 2024	0.022082	0.022248	0.021200	0.021577	0.021577	1,095,916
May 04, 2024	0.021919	0.022985	0.021153	0.022082	0.022082	1,673,261
May 03, 2024	0.022854	0.023050	0.021639	0.021919	0.021919	961,078
May 02, 2024	0.022121	0.024373	0.021192	0.022854	0.022854	2,920,432
May 01, 2024	0.023452	0.023959	0.021109	0.022121	0.022121	1,517,775
Apr 30, 2024	0.024797	0.025820	0.020807	0.023452	0.023452	2,440,394
Apr 29, 2024	0.025240	0.026164	0.022829	0.024797	0.024797	1,273,001
Apr 28, 2024	0.025407	0.026505	0.022770	0.025240	0.025240	1,092,064
Apr 27, 2024	0.025478	0.027391	0.024910	0.025407	0.025407	1,375,228
Apr 26, 2024	0.026092	0.027740	0.024565	0.025478	0.025478	1,032,224
Apr 25, 2024	0.026380	0.027396	0.024229	0.026092	0.026092	1,519,159
Apr 24, 2024	0.028098	0.028958	0.025713	0.026380	0.026380	2,142,309
Apr 23, 2024	0.031762	0.034027	0.027196	0.028098	0.028098	1,118,909
Apr 22, 2024	0.030431	0.034241	0.027421	0.031762	0.031762	1,237,710
Apr 21, 2024	0.025481	0.040908	0.025481	0.030431	0.030431	2,358,526
Apr 20, 2024	0.026411	0.027556	0.025320	0.025481	0.025481	978,454
Apr 19, 2024	0.025834	0.027576	0.024697	0.026411	0.026411	1,265,481
Apr 18, 2024	0.026273	0.026750	0.024055	0.025834	0.025834	1,140,039
Apr 17, 2024	0.027397	0.030645	0.024821	0.026273	0.026273	1,172,927
Apr 16, 2024	0.026274	0.027717	0.022010	0.027397	0.027397	1,505,729
Apr 15, 2024	0.028990	0.028990	0.024157	0.026274	0.026274	1,224,633
Apr 14, 2024	0.027234	0.028990	0.024692	0.028990	0.028990	1,256,645
Apr 13, 2024	0.029785	0.030224	0.025456	0.027234	0.027234	800,553
Apr 12, 2024	0.030754	0.033033	0.027971	0.029785	0.029785	1,387,798
Apr 11, 2024	0.033434	0.033508	0.029275	0.030754	0.030754	1,267,250
Apr 10, 2024	0.032278	0.034490	0.031614	0.033434	0.033434	1,335,007
Apr 09, 2024	0.033810	0.034884	0.031485	0.032278	0.032278	1,338,580
Apr 08, 2024	0.034269	0.035231	0.031722	0.033810	0.033810	1,452,024
Apr 07, 2024	0.034710	0.038585	0.034242	0.034269	0.034269	1,387,013
Apr 06, 2024	0.034567	0.035970	0.033813	0.034710	0.034710	1,405,988
Apr 05, 2024	0.036468	0.037799	0.033928	0.034567	0.034567	1,274,694
Apr 04, 2024	0.033740	0.038261	0.033651	0.036468	0.036468	1,394,224
Apr 03, 2024	0.037150	0.038514	0.033355	0.033740	0.033740	1,216,287
Apr 02, 2024	0.040153	0.040352	0.033297	0.037150	0.037150	1,349,900
Apr 01, 2024	0.042295	0.042495	0.036724	0.040153	0.040153	1,371,978
Mar 31, 2024	0.042857	0.044496	0.041127	0.042295	0.042295	1,409,393
Mar 30, 2024	0.045092	0.046143	0.040192	0.042857	0.042857	1,095,810
Mar 29, 2024	0.046426	0.048810	0.040324	0.045092	0.045092	1,313,527
Mar 28, 2024	0.036417	0.051919	0.034974	0.046426	0.046426	1,634,742
Mar 27, 2024	0.040725	0.042462	0.030398	0.036417	0.036417	1,327,040
Mar 26, 2024	0.041264	0.043215	0.036158	0.040725	0.040725	822,545
Mar 25, 2024	0.030431	0.044020	0.029542	0.041264	0.041264	2,090,770
Mar 24, 2024	0.026515	0.031838	0.025173	0.030431	0.030431	1,558,027
Mar 23, 2024	0.024415	0.026677	0.022811	0.026515	0.026515	1,628,096
Mar 22, 2024	0.025389	0.027110	0.023372	0.024415	0.024415	1,073,006
Mar 21, 2024	0.026413	0.029224	0.024118	0.025389	0.025389	1,106,015
Mar 20, 2024	0.027739	0.027739	0.023002	0.026413	0.026413	1,419,219
Mar 19, 2024	0.026834	0.029239	0.025450	0.027739	0.027739	1,466,740
Mar 18, 2024	0.030990	0.031031	0.026699	0.026834	0.026834	1,244,491
Mar 17, 2024	0.027943	0.030102	0.026037	0.029826	0.029826	2,011,898
Mar 16, 2024	0.031686	0.032533	0.025022	0.027943	0.027943	1,136,304
Mar 15, 2024	0.034663	0.034966	0.029621	0.031686	0.031686	1,885,199
Mar 14, 2024	0.025310	0.034928	0.025021	0.034663	0.034663	1,855,944
Mar 13, 2024	0.026394	0.026524	0.024267	0.025310	0.025310	3,202,950
Mar 12, 2024	0.028376	0.028454	0.024083	0.026394	0.026394	987,573
Mar 11, 2024	0.027572	0.028860	0.026779	0.028376	0.028376	1,840,610
Mar 10, 2024	0.027199	0.029800	0.026294	0.027572	0.027572	1,694,256
Mar 09, 2024	0.026104	0.027896	0.024361	0.027199	0.027199	1,433,514
Mar 08, 2024	0.027701	0.028222	0.024998	0.026104	0.026104	661,079
Mar 07, 2024	0.023770	0.028999	0.022910	0.027701	0.027701	603,014
Mar 06, 2024	0.021889	0.023828	0.020957	0.023770	0.023770	296,022
Mar 05, 2024	0.022507	0.022719	0.021000	0.021889	0.021889	316,074
Mar 04, 2024	0.022973	0.025360	0.019350	0.022507	0.022507	569,464
Mar 03, 2024	0.022586	0.023195	0.020037	0.022973	0.022973	552,998
Mar 02, 2024	0.020909	0.024313	0.019253	0.022586	0.022586	586,907
Mar 01, 2024	0.022526	0.022533	0.020344	0.020909	0.020909	441,019
Feb 29, 2024	0.023254	0.023904	0.021418	0.022526	0.022526	497,892
Feb 28, 2024	0.023776	0.023785	0.021259	0.023254	0.023254	518,355
Feb 27, 2024	0.020744	0.024008	0.020212	0.023776	0.023776	530,523
Feb 26, 2024	0.021400	0.021717	0.018612	0.020744	0.020744	345,007
Feb 25, 2024	0.023643	0.027877	0.020463	0.021400	0.021400	373,237
Feb 24, 2024	0.022099	0.023643	0.020005	0.023643	0.023643	275,603
Feb 23, 2024	0.023476	0.024128	0.022029	0.022099	0.022099	203,462
Feb 22, 2024	0.024201	0.024222	0.023262	0.023476	0.023476	254,069
Feb 21, 2024	0.023068	0.024554	0.022413	0.024201	0.024201	158,943
Feb 20, 2024	0.024516	0.024524	0.023008	0.023068	0.023068	186,261
Feb 19, 2024	0.024710	0.025518	0.023299	0.024516	0.024516	177,040
Feb 18, 2024	0.024178	0.026005	0.020347	0.024710	0.024710	267,970
Feb 17, 2024	0.023664	0.024384	0.021495	0.024178	0.024178	264,401
Feb 16, 2024	0.023940	0.024032	0.022651	0.023664	0.023664	165,842
Feb 15, 2024	0.024623	0.026953	0.023468	0.023940	0.023940	209,771
Feb 14, 2024	0.025403	0.025677	0.024248	0.024623	0.024623	145,336
Feb 13, 2024	0.025687	0.026555	0.024513	0.025403	0.025403	185,836
Feb 12, 2024	0.027906	0.028107	0.025559	0.025687	0.025687	162,778
Feb 11, 2024	0.027631	0.028103	0.027432	0.027906	0.027906	125,578
Feb 10, 2024	0.027538	0.028428	0.027513	0.027631	0.027631	159,231
Feb 09, 2024	0.027384	0.027894	0.025891	0.027538	0.027538	219,596
Feb 08, 2024	0.026937	0.027579	0.026931	0.027384	0.027384	175,767
Feb 07, 2024	0.026788	0.027027	0.026665	0.026937	0.026937	184,997
Feb 06, 2024	0.026898	0.027163	0.026644	0.026788	0.026788	216,025
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/USD0.7351+0.0025(+0.34%)

CRUDE OIL78.88+0.86(+1.10%)

Bitcoin CAD89,724.79+5,970.85(+7.13%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

META PLUS TOKEN USD (MTS29280-USD)

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
0.7351
+0.0025(+0.34%)

CRUDE OIL
78.88
+0.86(+1.10%)

Bitcoin CAD
89,724.79
+5,970.85(+7.13%)