Taiwan - Delayed Quote TWD
Fubon SSE180 Inversed Index ETF (00634R.TW)
3.8100
-0.0100
(-0.26%)
At close: May 9 at 1:30:16 PM GMT+8
Currency in TWD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 3.8300 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 136,000 |
May 8, 2025 | 3.8700 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 1,470,000 |
May 7, 2025 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 54,000 |
May 6, 2025 | 3.8300 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 1,095,000 |
May 5, 2025 | 3.8800 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 295,000 |
May 2, 2025 | 3.9900 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 131,000 |
Apr 30, 2025 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9800 | 242,000 |
Apr 29, 2025 | 3.9700 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 361,000 |
Apr 28, 2025 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 84,000 |
Apr 25, 2025 | 3.9600 | 3.9700 | 3.9500 | 3.9600 | 3.9600 | 504,999 |
Apr 24, 2025 | 3.9700 | 3.9700 | 3.9600 | 3.9600 | 3.9600 | 166,000 |
Apr 23, 2025 | 3.9700 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 152,000 |
Apr 22, 2025 | 4.0000 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 261,000 |
Apr 21, 2025 | 4.0200 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 121,000 |
Apr 18, 2025 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 256,000 |
Apr 17, 2025 | 4.0300 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 354,000 |
Apr 16, 2025 | 4.0500 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 586,000 |
Apr 15, 2025 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 364,150 |
Apr 14, 2025 | 4.0400 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 856,000 |
Apr 11, 2025 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 580,000 |
Apr 10, 2025 | 4.0800 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 2,021,999 |
Apr 9, 2025 | 4.3000 | 4.3000 | 4.1800 | 4.2100 | 4.2100 | 1,797,000 |
Apr 8, 2025 | 4.3000 | 4.3500 | 4.2000 | 4.2500 | 4.2500 | 3,993,000 |
Apr 7, 2025 | 4.6000 | 4.6000 | 4.2500 | 4.3000 | 4.3000 | 8,828,000 |
Apr 2, 2025 | 4.0400 | 4.0400 | 4.0300 | 4.0300 | 4.0300 | 9,000 |
Apr 1, 2025 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 147,000 |
Mar 31, 2025 | 4.0200 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 99,000 |
Mar 28, 2025 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 258,000 |
Mar 27, 2025 | 3.9900 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 42,000 |
Mar 26, 2025 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 5,000 |
Mar 25, 2025 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 38,000 |
Mar 24, 2025 | 3.9900 | 3.9900 | 3.9800 | 3.9900 | 3.9900 | 56,000 |
Mar 21, 2025 | 3.9400 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 157,000 |
Mar 20, 2025 | 3.8900 | 3.9200 | 3.8900 | 3.9200 | 3.9200 | 109,000 |
Mar 19, 2025 | 3.9000 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 62,000 |
Mar 18, 2025 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.9100 | 215,000 |
Mar 17, 2025 | 3.8800 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 93,000 |
Mar 14, 2025 | 4.0100 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 1,129,000 |
Mar 13, 2025 | 4.0200 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 707,000 |
Mar 12, 2025 | 4.0400 | 4.0400 | 4.0200 | 4.0300 | 4.0300 | 26,000 |
Mar 11, 2025 | 4.0800 | 4.1000 | 4.0500 | 4.0600 | 4.0600 | 3,629,000 |
Mar 10, 2025 | 4.0200 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 118,000 |
Mar 7, 2025 | 4.0300 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 81,000 |
Mar 6, 2025 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 410,000 |
Mar 5, 2025 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 81,000 |
Mar 4, 2025 | 4.0900 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 453,000 |
Mar 3, 2025 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 40,000 |
Feb 27, 2025 | 4.0300 | 4.0300 | 4.0100 | 4.0200 | 4.0200 | 49,000 |
Feb 26, 2025 | 4.0400 | 4.0400 | 4.0300 | 4.0300 | 4.0300 | 234,000 |
Feb 25, 2025 | 4.0300 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 250,067 |
Feb 24, 2025 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 108,000 |
Feb 21, 2025 | 4.0100 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 125,000 |
Feb 20, 2025 | 4.0000 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 85,000 |
Feb 19, 2025 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 55,000 |
Feb 18, 2025 | 4.0200 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 175,597 |
Feb 17, 2025 | 3.9900 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 597,000 |
Feb 14, 2025 | 4.0600 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 516,000 |
Feb 13, 2025 | 4.0700 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 310,000 |
Feb 12, 2025 | 4.1100 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 22,000 |
Feb 11, 2025 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 110,000 |
Feb 10, 2025 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 66,000 |
Feb 7, 2025 | 4.1500 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 128,238 |
Feb 6, 2025 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 564,000 |
Feb 5, 2025 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 494,000 |
Feb 4, 2025 | 4.1500 | 4.1500 | 4.0900 | 4.1500 | 4.1500 | 376,000 |
Feb 3, 2025 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 1,056,000 |
Jan 22, 2025 | 4.1300 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 1,212,000 |
Jan 21, 2025 | 4.1100 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 111,000 |
Jan 20, 2025 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 175,000 |
Jan 17, 2025 | 4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 37,000 |
Jan 16, 2025 | 4.1300 | 4.1900 | 4.1300 | 4.1900 | 4.1900 | 37,000 |
Jan 15, 2025 | 4.1400 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 75,000 |
Jan 14, 2025 | 4.2300 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 394,000 |
Jan 13, 2025 | 4.2600 | 4.2700 | 4.2400 | 4.2400 | 4.2400 | 534,235 |
Jan 10, 2025 | 4.2000 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 282,497 |
Jan 9, 2025 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | 4.1600 | 73,020 |
Jan 8, 2025 | 4.1500 | 4.2000 | 4.1400 | 4.1700 | 4.1700 | 275,000 |
Jan 7, 2025 | 4.1400 | 4.1700 | 4.1400 | 4.1700 | 4.1700 | 594,100 |
Jan 6, 2025 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 903,000 |
Jan 3, 2025 | 4.1000 | 4.1300 | 4.0800 | 4.1300 | 4.1300 | 227,050 |
Jan 2, 2025 | 3.9700 | 4.0700 | 3.9700 | 4.0700 | 4.0700 | 695,050 |
Dec 31, 2024 | 3.9500 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | 131,000 |
Dec 30, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | 29,000 |
Dec 27, 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 215,000 |
Dec 26, 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 129,000 |
Dec 25, 2024 | 3.9500 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 83,008 |
Dec 24, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 17,000 |
Dec 23, 2024 | 4.0300 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 53,000 |
Dec 20, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 83,000 |
Dec 19, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 399,000 |
Dec 18, 2024 | 3.9900 | 3.9900 | 3.9700 | 3.9800 | 3.9800 | 69,000 |
Dec 17, 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 234,499 |
Dec 16, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 60,000 |
Dec 13, 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 343,000 |
Dec 12, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | 246,000 |
Dec 11, 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 73,000 |
Dec 10, 2024 | 3.9300 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 2,387,000 |
Dec 9, 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 248,000 |
Dec 6, 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 297,000 |
Dec 5, 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0600 | 4.0600 | 263,000 |
Dec 4, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 253,000 |
Dec 3, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 76,000 |
Dec 2, 2024 | 4.0600 | 4.0900 | 4.0600 | 4.0800 | 4.0800 | 203,000 |
Nov 29, 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 467,020 |
Nov 28, 2024 | 4.0700 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 285,000 |
Nov 27, 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 280,000 |
Nov 26, 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | 510,000 |
Nov 25, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 701,000 |
Nov 22, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 388,580 |
Nov 21, 2024 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 4.0200 | 94,000 |
Nov 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Nov 19, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 1,056,000 |
Nov 18, 2024 | 4.0300 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 222,000 |
Nov 15, 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 327,000 |
Nov 14, 2024 | 3.9600 | 3.9700 | 3.9400 | 3.9700 | 3.9700 | 146,000 |
Nov 13, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 923,000 |
Nov 12, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 313,499 |
Nov 11, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 646,000 |
Nov 8, 2024 | 3.8400 | 3.9000 | 3.7900 | 3.8800 | 3.8800 | 1,877,000 |
Nov 7, 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9200 | 3.9200 | 561,000 |
Nov 6, 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 311,000 |
Nov 5, 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 456,000 |
Nov 4, 2024 | 4.0300 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 658,000 |
Nov 1, 2024 | 4.0600 | 4.0700 | 4.0100 | 4.0400 | 4.0400 | 590,000 |
Oct 30, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 705,000 |
Oct 29, 2024 | 3.9800 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 438,000 |
Oct 28, 2024 | 3.9800 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 416,000 |
Oct 25, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 312,399 |
Oct 24, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9900 | 3.9900 | 674,000 |
Oct 23, 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9300 | 3.9300 | 1,598,178 |
Oct 22, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 326,000 |
Oct 21, 2024 | 3.9800 | 4.0200 | 3.9400 | 3.9900 | 3.9900 | 1,424,000 |
Oct 18, 2024 | 4.1200 | 4.1400 | 4.0200 | 4.0500 | 4.0500 | 1,506,000 |
Oct 17, 2024 | 4.0300 | 4.0800 | 4.0200 | 4.0700 | 4.0700 | 1,068,308 |
Oct 16, 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0700 | 4.0700 | 2,293,500 |
Oct 15, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 1,623,100 |
Oct 14, 2024 | 3.9600 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 2,104,399 |
Oct 11, 2024 | 3.8600 | 3.9700 | 3.8500 | 3.9600 | 3.9600 | 2,569,399 |
Oct 9, 2024 | 3.7600 | 4.0200 | 3.7200 | 3.8700 | 3.8700 | 13,350,399 |
Oct 8, 2024 | 3.5500 | 3.8900 | 3.5400 | 3.8000 | 3.8000 | 6,194,000 |
Oct 7, 2024 | 3.5900 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 1,622,000 |
Oct 4, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6300 | 3.6300 | 5,674,000 |
Oct 1, 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 1,726,000 |
Sep 30, 2024 | 4.1400 | 4.1400 | 3.9400 | 3.9800 | 3.9800 | 4,413,000 |
Sep 27, 2024 | 4.3200 | 4.3200 | 4.0700 | 4.1800 | 4.1800 | 7,000,125 |
Sep 26, 2024 | 4.5200 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 839,000 |
Sep 25, 2024 | 4.4900 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 2,369,564 |
Sep 24, 2024 | 4.8000 | 4.8300 | 4.6600 | 4.6700 | 4.6700 | 317,252 |
Sep 23, 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 228,440 |
Sep 20, 2024 | 4.9100 | 4.9300 | 4.9100 | 4.9300 | 4.9300 | 146,000 |
Sep 19, 2024 | 4.9400 | 4.9900 | 4.8900 | 4.9100 | 4.9100 | 1,132,000 |
Sep 18, 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 33,000 |
Sep 16, 2024 | 4.9500 | 4.9500 | 4.9400 | 4.9500 | 4.9500 | 318,111 |
Sep 13, 2024 | 4.9500 | 4.9600 | 4.9300 | 4.9400 | 4.9400 | 143,099 |
Sep 12, 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9200 | 4.9200 | 154,088 |
Sep 11, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 491,000 |
Sep 10, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 82,000 |
Sep 9, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.8900 | 4.8900 | 631,000 |
Sep 6, 2024 | 4.8300 | 4.8300 | 4.7900 | 4.8200 | 4.8200 | 458,000 |
Sep 5, 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 105,000 |
Sep 4, 2024 | 4.8300 | 4.8400 | 4.7900 | 4.8200 | 4.8200 | 759,000 |
Sep 3, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 299,040 |
Sep 2, 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7700 | 4.7700 | 650,000 |
Aug 30, 2024 | 4.7500 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 484,000 |
Aug 29, 2024 | 4.7600 | 4.7700 | 4.7500 | 4.7700 | 4.7700 | 181,000 |
Aug 28, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 274,000 |
Aug 27, 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7000 | 4.7000 | 34,000 |
Aug 26, 2024 | 4.6600 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 70,000 |
Aug 23, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.6800 | 122,000 |
Aug 22, 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 267,000 |
Aug 21, 2024 | 4.7200 | 4.7600 | 4.7100 | 4.7200 | 4.7200 | 56,000 |
Aug 20, 2024 | 4.7100 | 4.7200 | 4.7100 | 4.7100 | 4.7100 | 22,000 |
Aug 19, 2024 | 4.7300 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 118,000 |
Aug 16, 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7300 | 4.7300 | 42,000 |
Aug 15, 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 172,000 |
Aug 14, 2024 | 4.7900 | 4.8200 | 4.7700 | 4.8200 | 4.8200 | 430,000 |
Aug 13, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.7900 | 4.7900 | 67,000 |
Aug 12, 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 139,000 |
Aug 9, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 147,000 |
Aug 8, 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 132,000 |
Aug 7, 2024 | 4.8200 | 4.8400 | 4.7900 | 4.7900 | 4.7900 | 417,000 |
Aug 6, 2024 | 4.7800 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 395,000 |
Aug 5, 2024 | 4.8000 | 4.8100 | 4.7200 | 4.7900 | 4.7900 | 362,000 |
Aug 2, 2024 | 4.7600 | 4.7800 | 4.7500 | 4.7800 | 4.7800 | 344,000 |
Aug 1, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 207,000 |
Jul 31, 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6900 | 4.6900 | 183,095 |
Jul 30, 2024 | 4.7500 | 4.8100 | 4.7500 | 4.7900 | 4.7900 | 242,000 |
Jul 29, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7400 | 4.7400 | 85,000 |
Jul 26, 2024 | 4.6400 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 347,000 |
Jul 23, 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.6300 | 13,000 |
Jul 22, 2024 | 4.5500 | 4.6300 | 4.5300 | 4.6300 | 4.6300 | 256,000 |
Jul 19, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 200,000 |
Jul 18, 2024 | 4.5800 | 4.5900 | 4.5700 | 4.5700 | 4.5700 | 157,000 |
Jul 17, 2024 | 4.6000 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 107,000 |
Jul 16, 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 117,000 |
Jul 15, 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6100 | 4.6100 | 227,000 |
Jul 12, 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6400 | 4.6400 | 63,000 |
Jul 11, 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 106,000 |
Jul 10, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6900 | 4.6900 | 45,000 |
Jul 9, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 92,000 |
Jul 8, 2024 | 4.7100 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | 192,000 |
Jul 5, 2024 | 4.6700 | 4.7600 | 4.6700 | 4.7400 | 4.7400 | 520,000 |
Jul 4, 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 142,000 |
Jul 3, 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6600 | 4.6600 | 27,000 |
Jul 2, 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6600 | 4.6600 | 58,000 |
Jul 1, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.6900 | 4.6900 | 34,000 |
Jun 28, 2024 | 4.7000 | 4.7100 | 4.6800 | 4.6800 | 4.6800 | 436,000 |
Jun 27, 2024 | 4.6800 | 4.7300 | 4.6800 | 4.6900 | 4.6900 | 77,000 |
Jun 26, 2024 | 4.6900 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 283,000 |
Jun 25, 2024 | 4.6700 | 4.6800 | 4.6600 | 4.6700 | 4.6700 | 45,000 |
Jun 24, 2024 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 276,000 |
Jun 21, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7000 | 4.7000 | 246,000 |
Jun 20, 2024 | 4.6300 | 4.6600 | 4.6300 | 4.6600 | 4.6600 | 61,000 |
Jun 19, 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6400 | 4.6400 | 45,000 |
Jun 18, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 30,000 |
Jun 17, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 92,000 |
Jun 14, 2024 | 4.6700 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 326,000 |
Jun 13, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 706,000 |
Jun 12, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
Jun 11, 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 905,000 |
Jun 7, 2024 | 4.5200 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 434,000 |
Jun 6, 2024 | 4.5300 | 4.5400 | 4.5100 | 4.5200 | 4.5200 | 79,000 |
Jun 5, 2024 | 4.5100 | 4.5400 | 4.5100 | 4.5400 | 4.5400 | 134,000 |
Jun 4, 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 5,000 |
Jun 3, 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5600 | 4.5600 | 125,000 |
May 31, 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | 106,000 |
May 30, 2024 | 4.5200 | 4.5600 | 4.5100 | 4.5600 | 4.5600 | 761,000 |
May 29, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 207,000 |
May 28, 2024 | 4.4900 | 4.5100 | 4.4900 | 4.5100 | 4.5100 | 10,000 |
May 27, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 105,000 |
May 24, 2024 | 4.4900 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 314,000 |
May 23, 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 289,000 |
May 22, 2024 | 4.4300 | 4.4600 | 4.4300 | 4.4300 | 4.4300 | 72,000 |
May 21, 2024 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | 4.4300 | 188,000 |
May 20, 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4300 | 4.4300 | 345,000 |
May 17, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 124,000 |
May 16, 2024 | 4.5200 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 284,000 |
May 15, 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5100 | 4.5100 | 62,000 |
May 14, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 531,000 |
May 13, 2024 | 4.4900 | 4.5200 | 4.4900 | 4.4900 | 4.4900 | 80,000 |
May 10, 2024 | 4.4600 | 4.4900 | 4.4600 | 4.4800 | 4.4800 | 263,000 |
May 9, 2024 | 4.4900 | 4.4900 | 4.4700 | 4.4700 | 4.4700 | 116,000 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%