STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

New Alternatives Investor (NAEFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

66.27

+0.24

(+0.36%)

At close: 08:05AM 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	-	-	-	-	-	-
May 14, 2024	66.27	66.27	66.27	66.27	66.27	-
May 13, 2024	66.03	66.03	66.03	66.03	66.03	-
May 10, 2024	66.32	66.32	66.32	66.32	66.32	-
May 09, 2024	65.94	65.94	65.94	65.94	65.94	-
May 08, 2024	64.68	64.68	64.68	64.68	64.68	-
May 07, 2024	63.82	63.82	63.82	63.82	63.82	-
May 06, 2024	63.52	63.52	63.52	63.52	63.52	-
May 03, 2024	62.84	62.84	62.84	62.84	62.84	-
May 02, 2024	61.77	61.77	61.77	61.77	61.77	-
May 01, 2024	60.69	60.69	60.69	60.69	60.69	-
Apr 30, 2024	60.10	60.10	60.10	60.10	60.10	-
Apr 29, 2024	60.83	60.83	60.83	60.83	60.83	-
Apr 26, 2024	60.26	60.26	60.26	60.26	60.26	-
Apr 25, 2024	60.09	60.09	60.09	60.09	60.09	-
Apr 24, 2024	60.46	60.46	60.46	60.46	60.46	-
Apr 23, 2024	60.43	60.43	60.43	60.43	60.43	-
Apr 22, 2024	59.48	59.48	59.48	59.48	59.48	-
Apr 19, 2024	58.98	58.98	58.98	58.98	58.98	-
Apr 18, 2024	58.83	58.83	58.83	58.83	58.83	-
Apr 17, 2024	58.40	58.40	58.40	58.40	58.40	-
Apr 16, 2024	58.02	58.02	58.02	58.02	58.02	-
Apr 15, 2024	58.73	58.73	58.73	58.73	58.73	-
Apr 12, 2024	60.16	60.16	60.16	60.16	60.16	-
Apr 11, 2024	60.16	60.16	60.16	60.16	60.16	-
Apr 10, 2024	59.96	59.96	59.96	59.96	59.96	-
Apr 09, 2024	61.56	61.56	61.56	61.56	61.56	-
Apr 08, 2024	61.06	61.06	61.06	61.06	61.06	-
Apr 05, 2024	60.55	60.55	60.55	60.55	60.55	-
Apr 04, 2024	61.03	61.03	61.03	61.03	61.03	-
Apr 03, 2024	61.13	61.13	61.13	61.13	61.13	-
Apr 02, 2024	60.98	60.98	60.98	60.98	60.98	-
Apr 01, 2024	61.33	61.33	61.33	61.33	61.33	-
Mar 28, 2024	61.61	61.61	61.61	61.61	61.61	-
Mar 27, 2024	61.60	61.60	61.60	61.60	61.60	-
Mar 26, 2024	60.49	60.49	60.49	60.49	60.49	-
Mar 25, 2024	60.54	60.54	60.54	60.54	60.54	-
Mar 22, 2024	60.73	60.73	60.73	60.73	60.73	-
Mar 21, 2024	60.41	60.41	60.41	60.41	60.41	-
Mar 20, 2024	60.37	60.37	60.37	60.37	60.37	-
Mar 19, 2024	59.59	59.59	59.59	59.59	59.59	-
Mar 18, 2024	59.78	59.78	59.78	59.78	59.78	-
Mar 15, 2024	59.99	59.99	59.99	59.99	59.99	-
Mar 14, 2024	60.05	60.05	60.05	60.05	60.05	-
Mar 13, 2024	60.61	60.61	60.61	60.61	60.61	-
Mar 12, 2024	60.77	60.77	60.77	60.77	60.77	-
Mar 11, 2024	61.35	61.35	61.35	61.35	61.35	-
Mar 08, 2024	61.48	61.48	61.48	61.48	61.48	-
Mar 07, 2024	61.49	61.49	61.49	61.49	61.49	-
Mar 06, 2024	60.24	60.24	60.24	60.24	60.24	-
Mar 05, 2024	59.39	59.39	59.39	59.39	59.39	-
Mar 04, 2024	59.37	59.37	59.37	59.37	59.37	-
Mar 01, 2024	59.59	59.59	59.59	59.59	59.59	-
Feb 29, 2024	58.95	58.95	58.95	58.95	58.95	-
Feb 28, 2024	58.68	58.68	58.68	58.68	58.68	-
Feb 27, 2024	59.20	59.20	59.20	59.20	59.20	-
Feb 26, 2024	58.48	58.48	58.48	58.48	58.48	-
Feb 23, 2024	59.12	59.12	59.12	59.12	59.12	-
Feb 22, 2024	59.47	59.47	59.47	59.47	59.47	-
Feb 21, 2024	59.70	59.70	59.70	59.70	59.70	-
Feb 20, 2024	59.74	59.74	59.74	59.74	59.74	-
Feb 16, 2024	60.10	60.10	60.10	60.10	60.10	-
Feb 15, 2024	60.30	60.30	60.30	60.30	60.30	-
Feb 14, 2024	59.28	59.28	59.28	59.28	59.28	-
Feb 13, 2024	58.83	58.83	58.83	58.83	58.83	-
Feb 12, 2024	60.25	60.25	60.25	60.25	60.25	-
Feb 09, 2024	59.59	59.59	59.59	59.59	59.59	-
Feb 08, 2024	59.44	59.44	59.44	59.44	59.44	-
Feb 07, 2024	59.99	59.99	59.99	59.99	59.99	-
Feb 06, 2024	59.85	59.85	59.85	59.85	59.85	-
Feb 05, 2024	59.51	59.51	59.51	59.51	59.51	-
Feb 02, 2024	60.85	60.85	60.85	60.85	60.85	-
Feb 01, 2024	61.94	61.94	61.94	61.94	61.94	-
Jan 31, 2024	61.32	61.32	61.32	61.32	61.32	-
Jan 30, 2024	61.50	61.50	61.50	61.50	61.50	-
Jan 29, 2024	61.79	61.79	61.79	61.79	61.79	-
Jan 26, 2024	61.42	61.42	61.42	61.42	61.42	-
Jan 25, 2024	61.66	61.66	61.66	61.66	61.66	-
Jan 24, 2024	61.21	61.21	61.21	61.21	61.21	-
Jan 23, 2024	61.46	61.46	61.46	61.46	61.46	-
Jan 22, 2024	61.51	61.51	61.51	61.51	61.51	-
Jan 19, 2024	61.06	61.06	61.06	61.06	61.06	-
Jan 18, 2024	61.01	61.01	61.01	61.01	61.01	-
Jan 17, 2024	61.21	61.21	61.21	61.21	61.21	-
Jan 16, 2024	62.32	62.32	62.32	62.32	62.32	-
Jan 12, 2024	63.78	63.78	63.78	63.78	63.78	-
Jan 11, 2024	63.57	63.57	63.57	63.57	63.57	-
Jan 10, 2024	64.50	64.50	64.50	64.50	64.50	-
Jan 09, 2024	64.27	64.27	64.27	64.27	64.27	-
Jan 08, 2024	64.81	64.81	64.81	64.81	64.81	-
Jan 05, 2024	64.07	64.07	64.07	64.07	64.07	-
Jan 04, 2024	64.08	64.08	64.08	64.08	64.08	-
Jan 03, 2024	63.90	63.90	63.90	63.90	63.90	-
Jan 02, 2024	65.01	65.01	65.01	65.01	65.01	-
Dec 29, 2023	65.58	65.58	65.58	65.58	65.58	-
Dec 28, 2023	65.83	65.83	65.83	65.83	65.83	-
Dec 28, 2023	1.823 Dividend
Dec 28, 2023	0.892 Capital Gain
Dec 27, 2023	68.57	68.57	68.57	68.57	65.85	-
Dec 26, 2023	68.31	68.31	68.31	68.31	65.61	-
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/USD0.7349+0.0024(+0.32%)

CRUDE OIL78.85+0.83(+1.06%)

Bitcoin CAD89,706.45+5,932.46(+7.08%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

New Alternatives Investor (NAEFX)

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
0.7349
+0.0024(+0.32%)

CRUDE OIL
78.85
+0.83(+1.06%)

Bitcoin CAD
89,706.45
+5,932.46(+7.08%)