STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Nuveen Floating Rate Income R6 (NFRFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

18.30

-0.01

(-0.05%)

As of 08:05AM 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	18.30	18.30	18.30	18.30	18.30	-
May 13, 2024	18.31	18.31	18.31	18.31	18.31	-
May 10, 2024	18.30	18.30	18.30	18.30	18.30	-
May 09, 2024	18.29	18.29	18.29	18.29	18.29	-
May 08, 2024	18.28	18.28	18.28	18.28	18.28	-
May 07, 2024	18.28	18.28	18.28	18.28	18.28	-
May 06, 2024	18.28	18.28	18.28	18.28	18.28	-
May 03, 2024	18.26	18.26	18.26	18.26	18.26	-
May 02, 2024	18.25	18.25	18.25	18.25	18.25	-
May 01, 2024	18.24	18.24	18.24	18.24	18.24	-
Apr 30, 2024	18.24	18.24	18.24	18.24	18.24	-
Apr 30, 2024	0.144 Dividend
Apr 29, 2024	18.25	18.25	18.25	18.25	18.11	-
Apr 26, 2024	18.24	18.24	18.24	18.24	18.10	-
Apr 25, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 24, 2024	18.24	18.24	18.24	18.24	18.10	-
Apr 23, 2024	18.24	18.24	18.24	18.24	18.10	-
Apr 22, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 19, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 18, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 17, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 16, 2024	18.23	18.23	18.23	18.23	18.09	-
Apr 15, 2024	18.24	18.24	18.24	18.24	18.10	-
Apr 12, 2024	18.25	18.25	18.25	18.25	18.11	-
Apr 11, 2024	18.26	18.26	18.26	18.26	18.12	-
Apr 10, 2024	18.26	18.26	18.26	18.26	18.12	-
Apr 09, 2024	18.27	18.27	18.27	18.27	18.13	-
Apr 08, 2024	18.27	18.27	18.27	18.27	18.13	-
Apr 05, 2024	18.27	18.27	18.27	18.27	18.13	-
Apr 04, 2024	18.27	18.27	18.27	18.27	18.13	-
Apr 03, 2024	18.28	18.28	18.28	18.28	18.14	-
Apr 02, 2024	18.28	18.28	18.28	18.28	18.14	-
Apr 01, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 28, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 27, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 26, 2024	18.28	18.28	18.28	18.28	18.14	-
Mar 25, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 22, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 21, 2024	18.30	18.30	18.30	18.30	18.16	-
Mar 20, 2024	18.31	18.31	18.31	18.31	18.17	-
Mar 19, 2024	18.31	18.31	18.31	18.31	18.17	-
Mar 18, 2024	18.31	18.31	18.31	18.31	18.17	-
Mar 15, 2024	18.30	18.30	18.30	18.30	18.16	-
Mar 14, 2024	18.31	18.31	18.31	18.31	18.17	-
Mar 13, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 12, 2024	18.31	18.31	18.31	18.31	18.17	-
Mar 11, 2024	18.30	18.30	18.30	18.30	18.16	-
Mar 08, 2024	18.30	18.30	18.30	18.30	18.16	-
Mar 07, 2024	18.30	18.30	18.30	18.30	18.16	-
Mar 06, 2024	18.29	18.29	18.29	18.29	18.15	-
Mar 05, 2024	18.28	18.28	18.28	18.28	18.14	-
Mar 04, 2024	18.26	18.26	18.26	18.26	18.12	-
Mar 01, 2024	18.26	18.26	18.26	18.26	18.12	-
Feb 29, 2024	18.25	18.25	18.25	18.25	18.11	-
Feb 28, 2024	18.24	18.24	18.24	18.24	18.10	-
Feb 27, 2024	18.24	18.24	18.24	18.24	18.10	-
Feb 26, 2024	18.23	18.23	18.23	18.23	18.09	-
Feb 23, 2024	18.23	18.23	18.23	18.23	18.09	-
Feb 22, 2024	18.23	18.23	18.23	18.23	18.09	-
Feb 21, 2024	18.21	18.21	18.21	18.21	18.07	-
Feb 20, 2024	18.21	18.21	18.21	18.21	18.07	-
Feb 16, 2024	18.21	18.21	18.21	18.21	18.07	-
Feb 15, 2024	18.20	18.20	18.20	18.20	18.06	-
Feb 14, 2024	18.19	18.19	18.19	18.19	18.05	-
Feb 13, 2024	18.18	18.18	18.18	18.18	18.04	-
Feb 12, 2024	18.19	18.19	18.19	18.19	18.05	-
Feb 09, 2024	18.19	18.19	18.19	18.19	18.05	-
Feb 08, 2024	18.19	18.19	18.19	18.19	18.05	-
Feb 07, 2024	18.20	18.20	18.20	18.20	18.06	-
Feb 06, 2024	18.18	18.18	18.18	18.18	18.04	-
Feb 05, 2024	18.19	18.19	18.19	18.19	18.05	-
Feb 02, 2024	18.20	18.20	18.20	18.20	18.06	-
Feb 01, 2024	18.21	18.21	18.21	18.21	18.07	-
Jan 31, 2024	18.21	18.21	18.21	18.21	18.07	-
Jan 31, 2024	0.144 Dividend
Jan 30, 2024	18.22	18.22	18.22	18.22	17.93	-
Jan 29, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 26, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 25, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 24, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 23, 2024	18.22	18.22	18.22	18.22	17.93	-
Jan 22, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 19, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 18, 2024	18.23	18.23	18.23	18.23	17.94	-
Jan 17, 2024	18.22	18.22	18.22	18.22	17.93	-
Jan 16, 2024	18.24	18.24	18.24	18.24	17.95	-
Jan 12, 2024	18.20	18.20	18.20	18.20	17.91	-
Jan 11, 2024	18.20	18.20	18.20	18.20	17.91	-
Jan 10, 2024	18.20	18.20	18.20	18.20	17.91	-
Jan 09, 2024	18.19	18.19	18.19	18.19	17.90	-
Jan 08, 2024	18.19	18.19	18.19	18.19	17.90	-
Jan 05, 2024	18.18	18.18	18.18	18.18	17.89	-
Jan 04, 2024	18.19	18.19	18.19	18.19	17.90	-
Jan 03, 2024	18.19	18.19	18.19	18.19	17.90	-
Jan 02, 2024	18.20	18.20	18.20	18.20	17.91	-
Dec 29, 2023	18.21	18.21	18.21	18.21	17.92	-
Dec 29, 2023	0.144 Dividend
Dec 28, 2023	18.20	18.20	18.20	18.20	17.77	-
Dec 27, 2023	18.20	18.20	18.20	18.20	17.77	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,298.64+55.30(+0.25%)

S&P 5005,303.07+56.39(+1.07%)

DOW39,849.08+290.97(+0.74%)

CAD/USD0.7350+0.0024(+0.33%)

CRUDE OIL78.80+0.78(+1.00%)

Bitcoin CAD89,789.86+6,087.39(+7.27%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Nuveen Floating Rate Income R6 (NFRFX)

S&P/TSX
22,298.64
+55.30(+0.25%)

S&P 500
5,303.07
+56.39(+1.07%)

DOW
39,849.08
+290.97(+0.74%)

CAD/USD
0.7350
+0.0024(+0.33%)

CRUDE OIL
78.80
+0.78(+1.00%)

Bitcoin CAD
89,789.86
+6,087.39(+7.27%)