STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Spring Valley Acquisition Corp. II (SVII)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

11.05

-0.01

(-0.09%)

As of 02:09PM 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	11.05	11.05	11.05	11.05	11.05	1,311
May 14, 2024	11.05	11.05	11.05	11.05	11.05	600
May 13, 2024	11.05	11.05	11.04	11.04	11.04	105,500
May 10, 2024	11.04	11.05	11.04	11.05	11.05	43,200
May 09, 2024	11.04	11.04	11.03	11.03	11.03	2,300
May 08, 2024	11.03	11.04	11.03	11.04	11.04	6,800
May 07, 2024	11.04	11.04	11.03	11.03	11.03	10,100
May 06, 2024	11.03	11.04	11.03	11.04	11.04	500
May 03, 2024	11.03	11.05	11.03	11.05	11.05	600
May 02, 2024	11.03	11.03	11.03	11.03	11.03	-
May 01, 2024	11.03	11.03	11.03	11.03	11.03	2,600
Apr 30, 2024	11.04	11.05	11.03	11.05	11.05	3,700
Apr 29, 2024	11.03	11.03	11.02	11.02	11.02	2,400
Apr 26, 2024	11.02	11.02	11.02	11.02	11.02	200
Apr 25, 2024	11.03	11.03	11.03	11.03	11.03	3,500
Apr 24, 2024	11.03	11.03	11.03	11.03	11.03	10,600
Apr 23, 2024	11.03	11.04	11.02	11.03	11.03	132,000
Apr 22, 2024	11.01	11.02	11.01	11.02	11.02	7,000
Apr 19, 2024	11.01	11.02	11.01	11.01	11.01	5,400
Apr 18, 2024	11.02	11.02	11.02	11.02	11.02	4,500
Apr 17, 2024	11.03	11.03	11.03	11.03	11.03	500
Apr 16, 2024	11.02	11.03	11.01	11.03	11.03	34,300
Apr 15, 2024	11.00	11.02	11.00	11.02	11.02	16,900
Apr 12, 2024	11.01	11.02	11.01	11.02	11.02	72,600
Apr 11, 2024	11.01	11.01	11.01	11.01	11.01	300
Apr 10, 2024	11.01	11.01	11.00	11.01	11.01	12,300
Apr 09, 2024	11.00	11.00	11.00	11.00	11.00	5,800
Apr 08, 2024	10.99	11.00	10.99	11.00	11.00	9,500
Apr 05, 2024	10.98	11.00	10.98	10.99	10.99	4,200
Apr 04, 2024	10.98	10.98	10.98	10.98	10.98	-
Apr 03, 2024	10.98	10.98	10.98	10.98	10.98	3,400
Apr 02, 2024	10.97	10.99	10.97	10.97	10.97	6,300
Apr 01, 2024	10.98	10.98	10.97	10.97	10.97	1,000
Mar 28, 2024	10.98	10.99	10.98	10.99	10.99	2,000
Mar 27, 2024	10.98	10.98	10.98	10.98	10.98	154,900
Mar 26, 2024	10.97	10.97	10.96	10.97	10.97	10,300
Mar 25, 2024	10.96	10.96	10.96	10.96	10.96	900
Mar 22, 2024	10.97	10.97	10.97	10.97	10.97	2,300
Mar 21, 2024	10.97	10.97	10.96	10.96	10.96	10,300
Mar 20, 2024	10.97	10.97	10.97	10.97	10.97	103,400
Mar 19, 2024	10.94	10.97	10.94	10.97	10.97	3,600
Mar 18, 2024	10.96	10.97	10.93	10.97	10.97	4,200
Mar 15, 2024	10.92	10.92	10.92	10.92	10.92	-
Mar 14, 2024	10.92	10.92	10.92	10.92	10.92	-
Mar 13, 2024	10.94	10.94	10.92	10.92	10.92	2,400
Mar 12, 2024	10.93	10.93	10.93	10.93	10.93	700
Mar 11, 2024	10.92	10.92	10.92	10.92	10.92	300
Mar 08, 2024	10.97	10.97	10.93	10.93	10.93	1,900
Mar 07, 2024	10.95	10.95	10.95	10.95	10.95	700
Mar 06, 2024	10.94	10.94	10.93	10.93	10.93	1,300
Mar 05, 2024	10.95	10.95	10.95	10.95	10.95	-
Mar 04, 2024	10.97	10.97	10.94	10.95	10.95	900
Mar 01, 2024	10.94	10.95	10.93	10.93	10.93	26,600
Feb 29, 2024	10.95	10.95	10.91	10.95	10.95	8,700
Feb 28, 2024	10.91	10.92	10.91	10.92	10.92	4,700
Feb 27, 2024	10.91	10.93	10.91	10.93	10.93	600
Feb 26, 2024	10.92	10.92	10.91	10.91	10.91	7,300
Feb 23, 2024	10.91	10.91	10.91	10.91	10.91	600
Feb 22, 2024	10.93	10.93	10.93	10.93	10.93	1,200
Feb 21, 2024	10.91	10.91	10.91	10.91	10.91	-
Feb 20, 2024	10.91	10.92	10.91	10.91	10.91	274,300
Feb 16, 2024	10.90	10.91	10.90	10.91	10.91	132,500
Feb 15, 2024	10.91	10.92	10.91	10.92	10.92	56,600
Feb 14, 2024	10.92	10.92	10.90	10.91	10.91	24,600
Feb 13, 2024	10.94	10.94	10.89	10.91	10.91	101,600
Feb 12, 2024	10.89	10.93	10.89	10.93	10.93	6,700
Feb 09, 2024	10.91	10.91	10.91	10.91	10.91	1,200
Feb 08, 2024	10.91	10.92	10.91	10.91	10.91	900
Feb 07, 2024	10.89	10.92	10.88	10.92	10.92	87,700
Feb 06, 2024	10.89	10.90	10.89	10.90	10.90	201,300
Feb 05, 2024	10.89	10.90	10.88	10.88	10.88	103,300
Feb 02, 2024	10.89	10.89	10.88	10.88	10.88	127,100
Feb 01, 2024	10.88	10.89	10.88	10.89	10.89	46,600
Jan 31, 2024	10.87	10.89	10.87	10.88	10.88	224,200
Jan 30, 2024	10.87	10.89	10.87	10.88	10.88	28,700
Jan 29, 2024	10.87	10.88	10.87	10.88	10.88	14,000
Jan 26, 2024	10.87	10.88	10.87	10.88	10.88	40,500
Jan 25, 2024	10.87	10.88	10.87	10.88	10.88	8,500
Jan 24, 2024	10.87	10.88	10.87	10.88	10.88	118,400
Jan 23, 2024	10.87	10.88	10.87	10.88	10.88	29,400
Jan 22, 2024	10.86	10.87	10.86	10.87	10.87	10,300
Jan 19, 2024	10.86	10.87	10.86	10.86	10.86	28,200
Jan 18, 2024	10.86	10.88	10.86	10.87	10.87	989,200
Jan 17, 2024	10.87	10.88	10.87	10.88	10.88	38,100
Jan 16, 2024	10.87	10.88	10.86	10.88	10.88	68,600
Jan 12, 2024	10.87	10.87	10.86	10.86	10.86	82,900
Jan 11, 2024	10.86	10.87	10.86	10.86	10.86	47,100
Jan 10, 2024	10.86	10.87	10.86	10.87	10.87	420,700
Jan 09, 2024	10.87	10.87	10.85	10.86	10.86	3,739,000
Jan 08, 2024	10.83	10.85	10.83	10.85	10.85	3,200
Jan 05, 2024	10.84	10.85	10.83	10.83	10.83	474,200
Jan 04, 2024	10.84	10.85	10.83	10.84	10.84	3,379,400
Jan 03, 2024	10.84	10.84	10.84	10.84	10.84	7,100
Jan 02, 2024	10.85	10.85	10.84	10.84	10.84	1,477,400
Dec 29, 2023	10.85	10.85	10.81	10.81	10.81	2,200
Dec 28, 2023	10.82	10.82	10.81	10.81	10.81	1,000
Dec 27, 2023	10.81	10.82	10.81	10.81	10.81	34,600
Dec 26, 2023	10.81	10.82	10.81	10.81	10.81	5,600
Dec 22, 2023	10.82	10.82	10.82	10.82	10.82	400
Dec 21, 2023	10.80	10.80	10.80	10.80	10.80	6,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,298.49+55.15(+0.25%)

S&P 5005,302.97+56.29(+1.07%)

DOW39,858.39+300.28(+0.76%)

CAD/USD0.7351+0.0025(+0.35%)

CRUDE OIL78.81+0.79(+1.01%)

Bitcoin CAD89,790.15+6,050.63(+7.23%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Spring Valley Acquisition Corp. II (SVII)

S&P/TSX
22,298.49
+55.15(+0.25%)

S&P 500
5,302.97
+56.29(+1.07%)

DOW
39,858.39
+300.28(+0.76%)

CAD/USD
0.7351
+0.0025(+0.35%)

CRUDE OIL
78.81
+0.79(+1.01%)

Bitcoin CAD
89,790.15
+6,050.63(+7.23%)