Taiwan - Delayed Quote TWD
Yuanta S&P 500 ETF (00646.TW)
54.90
-0.20
(-0.36%)
As of 12:33:21 PM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 15, 2025 | 54.95 | 54.95 | 54.75 | 54.90 | 54.90 | 5,532,722 |
Apr 14, 2025 | 55.20 | 55.20 | 54.65 | 55.10 | 55.10 | 5,571,095 |
Apr 11, 2025 | 53.45 | 54.35 | 53.15 | 54.35 | 54.35 | 4,001,718 |
Apr 10, 2025 | 56.60 | 56.65 | 55.70 | 55.80 | 55.80 | 8,202,589 |
Apr 9, 2025 | 50.80 | 51.35 | 50.20 | 50.55 | 50.55 | 9,706,752 |
Apr 8, 2025 | 52.45 | 53.25 | 52.40 | 52.85 | 52.85 | 6,367,729 |
Apr 7, 2025 | 50.70 | 51.70 | 50.45 | 51.05 | 51.05 | 15,638,459 |
Apr 2, 2025 | 58.50 | 58.55 | 58.35 | 58.40 | 58.40 | 1,232,057 |
Apr 1, 2025 | 58.00 | 58.30 | 58.00 | 58.20 | 58.20 | 1,556,455 |
Mar 31, 2025 | 57.50 | 57.65 | 57.45 | 57.60 | 57.60 | 3,285,902 |
Mar 28, 2025 | 59.00 | 59.10 | 58.95 | 59.10 | 59.10 | 890,657 |
Mar 27, 2025 | 59.10 | 59.25 | 59.00 | 59.15 | 59.15 | 2,203,888 |
Mar 26, 2025 | 59.75 | 59.80 | 59.70 | 59.80 | 59.80 | 2,025,763 |
Mar 25, 2025 | 59.60 | 59.65 | 59.50 | 59.55 | 59.55 | 2,608,130 |
Mar 24, 2025 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 1,106,615 |
Mar 21, 2025 | 58.60 | 58.65 | 58.45 | 58.50 | 58.50 | 2,783,805 |
Mar 20, 2025 | 58.80 | 58.95 | 58.80 | 58.90 | 58.90 | 3,374,922 |
Mar 19, 2025 | 58.15 | 58.15 | 58.05 | 58.10 | 58.10 | 2,602,790 |
Mar 18, 2025 | 58.55 | 58.55 | 58.35 | 58.35 | 58.35 | 5,200,507 |
Mar 17, 2025 | 57.90 | 57.95 | 57.75 | 57.95 | 57.95 | 3,987,050 |
Mar 14, 2025 | 57.35 | 57.50 | 57.25 | 57.40 | 57.40 | 1,895,260 |
Mar 13, 2025 | 57.80 | 57.80 | 57.40 | 57.45 | 57.45 | 3,302,898 |
Mar 12, 2025 | 57.55 | 57.65 | 57.50 | 57.60 | 57.60 | 3,069,979 |
Mar 11, 2025 | 57.55 | 58.05 | 57.30 | 58.00 | 58.00 | 5,682,797 |
Mar 10, 2025 | 59.00 | 59.20 | 58.85 | 59.10 | 59.10 | 2,649,365 |
Mar 7, 2025 | 59.25 | 59.35 | 59.10 | 59.20 | 59.20 | 2,729,914 |
Mar 6, 2025 | 59.85 | 60.05 | 59.85 | 60.05 | 60.05 | 3,973,729 |
Mar 5, 2025 | 59.90 | 59.90 | 59.60 | 59.65 | 59.65 | 6,247,416 |
Mar 4, 2025 | 60.55 | 60.55 | 60.20 | 60.40 | 60.40 | 4,154,222 |
Mar 3, 2025 | 61.15 | 61.25 | 61.00 | 61.25 | 61.25 | 2,379,739 |
Feb 27, 2025 | 60.95 | 61.15 | 60.85 | 61.15 | 61.15 | 3,071,558 |
Feb 26, 2025 | 61.15 | 61.15 | 61.00 | 61.15 | 61.15 | 8,181,860 |
Feb 25, 2025 | 61.45 | 61.45 | 61.15 | 61.20 | 61.20 | 16,450,014 |
Feb 24, 2025 | 61.55 | 61.90 | 61.55 | 61.85 | 61.85 | 5,746,736 |
Feb 21, 2025 | 62.65 | 62.70 | 62.50 | 62.60 | 62.60 | 5,621,056 |
Feb 20, 2025 | 62.90 | 62.90 | 62.75 | 62.80 | 62.80 | 9,951,948 |
Feb 19, 2025 | 62.70 | 62.90 | 62.70 | 62.70 | 62.70 | 6,199,826 |
Feb 18, 2025 | 62.95 | 62.95 | 62.60 | 62.70 | 62.70 | 11,636,096 |
Feb 17, 2025 | 62.70 | 62.85 | 62.65 | 62.80 | 62.80 | 7,391,571 |
Feb 14, 2025 | 62.50 | 62.85 | 62.45 | 62.85 | 62.85 | 6,345,408 |
Feb 13, 2025 | 62.30 | 62.35 | 62.15 | 62.20 | 62.20 | 4,412,100 |
Feb 12, 2025 | 62.20 | 62.35 | 62.20 | 62.30 | 62.30 | 4,106,578 |
Feb 11, 2025 | 62.10 | 62.20 | 62.00 | 62.20 | 62.20 | 5,984,870 |
Feb 10, 2025 | 62.10 | 62.10 | 61.85 | 61.90 | 61.90 | 7,278,390 |
Feb 7, 2025 | 62.35 | 62.50 | 62.30 | 62.40 | 62.40 | 4,042,477 |
Feb 6, 2025 | 62.30 | 62.40 | 62.20 | 62.35 | 62.35 | 4,131,717 |
Feb 5, 2025 | 61.95 | 62.00 | 61.75 | 61.80 | 61.80 | 3,157,711 |
Feb 4, 2025 | 62.00 | 62.05 | 61.50 | 61.70 | 61.70 | 4,220,979 |
Feb 3, 2025 | 61.60 | 61.60 | 61.20 | 61.40 | 61.40 | 5,185,482 |
Jan 22, 2025 | 61.90 | 62.25 | 61.85 | 62.25 | 62.25 | 5,985,099 |
Jan 21, 2025 | 61.30 | 61.55 | 61.20 | 61.50 | 61.50 | 6,189,953 |
Jan 20, 2025 | 61.60 | 61.70 | 61.45 | 61.60 | 61.60 | 6,508,741 |
Jan 17, 2025 | 61.15 | 61.30 | 61.10 | 61.25 | 61.25 | 4,109,133 |
Jan 16, 2025 | 61.30 | 61.45 | 61.25 | 61.40 | 61.40 | 5,924,925 |
Jan 15, 2025 | 60.40 | 60.50 | 60.25 | 60.35 | 60.35 | 4,406,141 |
Jan 14, 2025 | 60.35 | 60.65 | 60.30 | 60.65 | 60.65 | 4,987,933 |
Jan 13, 2025 | 60.20 | 60.20 | 59.95 | 60.05 | 60.05 | 3,427,958 |
Jan 10, 2025 | 60.70 | 60.90 | 60.55 | 60.85 | 60.85 | 1,162,025 |
Jan 9, 2025 | 60.90 | 60.90 | 60.70 | 60.90 | 60.90 | 3,650,138 |
Jan 8, 2025 | 60.65 | 60.90 | 60.55 | 60.90 | 60.90 | 6,630,615 |
Jan 7, 2025 | 61.35 | 61.35 | 61.05 | 61.05 | 61.05 | 9,018,200 |
Jan 6, 2025 | 60.90 | 61.20 | 60.90 | 61.20 | 61.20 | 8,784,119 |
Jan 3, 2025 | 60.30 | 60.40 | 60.20 | 60.25 | 60.25 | 13,541,580 |
Jan 2, 2025 | 60.45 | 60.55 | 60.20 | 60.25 | 60.25 | 46,211,344 |
Dec 31, 2024 | 60.50 | 60.65 | 60.45 | 60.55 | 60.55 | 1,900,437 |
Dec 30, 2024 | 61.15 | 61.20 | 61.00 | 61.10 | 61.10 | 2,365,190 |
Dec 27, 2024 | 61.70 | 61.80 | 61.60 | 61.65 | 61.65 | 1,148,976 |
Dec 26, 2024 | 61.80 | 61.90 | 61.70 | 61.90 | 61.90 | 1,956,979 |
Dec 25, 2024 | 61.35 | 61.85 | 61.35 | 61.80 | 61.80 | 2,063,058 |
Dec 24, 2024 | 61.00 | 61.10 | 61.00 | 61.00 | 61.00 | 1,391,959 |
Dec 23, 2024 | 60.50 | 60.95 | 60.50 | 60.85 | 60.85 | 2,545,511 |
Dec 20, 2024 | 59.85 | 59.85 | 59.70 | 59.80 | 59.80 | 2,499,576 |
Dec 19, 2024 | 60.20 | 60.25 | 60.05 | 60.10 | 60.10 | 5,431,813 |
Dec 18, 2024 | 61.50 | 61.65 | 61.45 | 61.60 | 61.60 | 1,602,113 |
Dec 17, 2024 | 61.65 | 61.75 | 61.55 | 61.70 | 61.70 | 2,018,762 |
Dec 16, 2024 | 61.50 | 61.65 | 61.45 | 61.55 | 61.55 | 3,362,336 |
Dec 13, 2024 | 61.65 | 61.65 | 61.50 | 61.55 | 61.55 | 1,767,087 |
Dec 12, 2024 | 61.80 | 61.80 | 61.70 | 61.80 | 61.80 | 2,121,424 |
Dec 11, 2024 | 61.30 | 61.40 | 61.25 | 61.40 | 61.40 | 1,827,198 |
Dec 10, 2024 | 61.45 | 61.45 | 61.35 | 61.35 | 61.35 | 2,826,840 |
Dec 9, 2024 | 61.60 | 61.90 | 61.60 | 61.85 | 61.85 | 1,841,128 |
Dec 6, 2024 | 61.55 | 61.60 | 61.40 | 61.50 | 61.50 | 2,479,780 |
Dec 5, 2024 | 61.65 | 61.75 | 61.45 | 61.70 | 61.70 | 3,476,340 |
Dec 4, 2024 | 61.70 | 61.70 | 61.45 | 61.45 | 61.45 | 5,092,095 |
Dec 3, 2024 | 61.70 | 61.90 | 61.60 | 61.85 | 61.85 | 5,208,406 |
Dec 2, 2024 | 61.30 | 61.50 | 61.15 | 61.40 | 61.40 | 4,839,472 |
Nov 29, 2024 | 61.15 | 61.35 | 61.10 | 61.25 | 61.25 | 4,046,242 |
Nov 28, 2024 | 61.10 | 61.20 | 60.90 | 61.20 | 61.20 | 6,059,562 |
Nov 27, 2024 | 61.00 | 61.35 | 61.00 | 61.25 | 61.25 | 7,338,649 |
Nov 26, 2024 | 60.60 | 60.90 | 60.55 | 60.80 | 60.80 | 3,617,258 |
Nov 25, 2024 | 60.90 | 61.10 | 60.80 | 60.85 | 60.85 | 4,398,698 |
Nov 22, 2024 | 60.35 | 60.60 | 60.35 | 60.45 | 60.45 | 3,032,177 |
Nov 21, 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 1,280,208 |
Nov 20, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2,331 |
Nov 19, 2024 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | 3,453,773 |
Nov 18, 2024 | 59.85 | 59.95 | 59.60 | 59.85 | 59.85 | 2,394,013 |
Nov 15, 2024 | 60.70 | 60.70 | 60.20 | 60.25 | 60.25 | 2,898,794 |
Nov 14, 2024 | 60.70 | 61.05 | 60.70 | 60.90 | 60.90 | 5,120,441 |
Nov 13, 2024 | 60.70 | 60.70 | 60.55 | 60.70 | 60.70 | 3,131,538 |
Nov 12, 2024 | 60.70 | 60.85 | 60.70 | 60.75 | 60.75 | 1,741,418 |
Nov 11, 2024 | 60.25 | 60.70 | 60.25 | 60.65 | 60.65 | 3,094,667 |
Nov 8, 2024 | 60.40 | 60.40 | 59.90 | 59.95 | 59.95 | 7,050,413 |
Nov 7, 2024 | 59.75 | 60.00 | 59.70 | 59.90 | 59.90 | 6,198,427 |
Nov 6, 2024 | 57.95 | 58.95 | 57.95 | 58.70 | 58.70 | 7,359,793 |
Nov 5, 2024 | 57.10 | 57.25 | 57.00 | 57.20 | 57.20 | 2,777,944 |
Nov 4, 2024 | 57.10 | 57.20 | 57.00 | 57.10 | 57.10 | 2,234,211 |
Nov 1, 2024 | 57.20 | 57.20 | 57.05 | 57.15 | 57.15 | 2,155,204 |
Oct 30, 2024 | 58.50 | 58.70 | 58.45 | 58.45 | 58.45 | 1,462,588 |
Oct 29, 2024 | 58.65 | 58.65 | 58.30 | 58.40 | 58.40 | 2,031,776 |
Oct 28, 2024 | 58.40 | 58.65 | 58.40 | 58.55 | 58.55 | 4,701,755 |
Oct 25, 2024 | 58.30 | 58.35 | 58.20 | 58.25 | 58.25 | 606,382 |
Oct 24, 2024 | 58.35 | 58.40 | 58.10 | 58.10 | 58.10 | 1,431,793 |
Oct 23, 2024 | 58.60 | 58.70 | 58.50 | 58.60 | 58.60 | 1,751,983 |
Oct 22, 2024 | 58.40 | 58.65 | 58.40 | 58.55 | 58.55 | 4,795,274 |
Oct 21, 2024 | 58.85 | 58.85 | 58.55 | 58.60 | 58.60 | 5,438,622 |
Oct 18, 2024 | 58.70 | 58.80 | 58.65 | 58.70 | 58.70 | 1,304,339 |
Oct 17, 2024 | 58.75 | 58.95 | 58.60 | 58.65 | 58.65 | 1,891,544 |
Oct 16, 2024 | 58.65 | 58.65 | 58.50 | 58.55 | 58.55 | 1,524,099 |
Oct 15, 2024 | 59.00 | 59.05 | 58.85 | 59.00 | 59.00 | 1,379,413 |
Oct 14, 2024 | 58.45 | 58.60 | 58.40 | 58.50 | 58.50 | 1,081,808 |
Oct 11, 2024 | 58.00 | 58.20 | 58.00 | 58.15 | 58.15 | 1,627,397 |
Oct 9, 2024 | 57.90 | 57.95 | 57.70 | 57.70 | 57.70 | 1,050,981 |
Oct 8, 2024 | 57.85 | 57.85 | 57.20 | 57.30 | 57.30 | 1,773,690 |
Oct 7, 2024 | 57.65 | 57.95 | 57.65 | 57.85 | 57.85 | 3,289,931 |
Oct 4, 2024 | 57.15 | 57.40 | 57.00 | 57.05 | 57.05 | 2,231,089 |
Oct 1, 2024 | 56.80 | 57.50 | 56.80 | 57.30 | 57.30 | 1,831,955 |
Sep 30, 2024 | 56.85 | 56.85 | 56.55 | 56.65 | 56.65 | 1,444,972 |
Sep 27, 2024 | 57.05 | 57.10 | 56.90 | 57.00 | 57.00 | 2,121,428 |
Sep 26, 2024 | 57.10 | 57.35 | 57.10 | 57.30 | 57.30 | 3,611,255 |
Sep 25, 2024 | 57.15 | 57.15 | 56.85 | 57.00 | 57.00 | 1,941,521 |
Sep 24, 2024 | 57.20 | 57.30 | 57.10 | 57.15 | 57.15 | 1,711,123 |
Sep 23, 2024 | 57.00 | 57.20 | 57.00 | 57.15 | 57.15 | 1,003,571 |
Sep 20, 2024 | 57.00 | 57.00 | 56.75 | 56.80 | 56.80 | 1,568,410 |
Sep 19, 2024 | 56.30 | 56.80 | 56.30 | 56.65 | 56.65 | 2,773,403 |
Sep 18, 2024 | 56.30 | 56.35 | 56.15 | 56.30 | 56.30 | 1,527,303 |
Sep 16, 2024 | 56.05 | 56.10 | 55.95 | 56.05 | 56.05 | 1,731,322 |
Sep 13, 2024 | 56.00 | 56.00 | 55.85 | 56.00 | 56.00 | 427,492 |
Sep 12, 2024 | 55.55 | 55.85 | 55.55 | 55.85 | 55.85 | 806,402 |
Sep 11, 2024 | 55.05 | 55.20 | 54.75 | 54.75 | 54.75 | 1,403,670 |
Sep 10, 2024 | 54.85 | 55.00 | 54.80 | 54.85 | 54.85 | 904,523 |
Sep 9, 2024 | 54.25 | 54.45 | 54.15 | 54.40 | 54.40 | 833,137 |
Sep 6, 2024 | 54.95 | 55.00 | 54.70 | 54.85 | 54.85 | 1,372,867 |
Sep 5, 2024 | 55.50 | 55.50 | 55.20 | 55.20 | 55.20 | 730,549 |
Sep 4, 2024 | 55.40 | 55.45 | 55.05 | 55.25 | 55.25 | 1,416,827 |
Sep 3, 2024 | 56.50 | 56.65 | 56.45 | 56.60 | 56.60 | 828,561 |
Sep 2, 2024 | 56.30 | 56.50 | 56.25 | 56.50 | 56.50 | 956,390 |
Aug 30, 2024 | 55.70 | 55.95 | 55.70 | 55.90 | 55.90 | 511,880 |
Aug 29, 2024 | 55.60 | 55.60 | 55.50 | 55.55 | 55.55 | 660,926 |
Aug 28, 2024 | 55.95 | 56.10 | 55.95 | 56.10 | 56.10 | 640,030 |
Aug 27, 2024 | 55.80 | 55.95 | 55.75 | 55.90 | 55.90 | 814,874 |
Aug 26, 2024 | 56.00 | 56.05 | 55.85 | 55.95 | 55.95 | 1,698,380 |
Aug 23, 2024 | 55.90 | 55.90 | 55.65 | 55.80 | 55.80 | 584,577 |
Aug 22, 2024 | 56.00 | 56.05 | 55.85 | 55.95 | 55.95 | 1,394,669 |
Aug 21, 2024 | 55.85 | 55.85 | 55.65 | 55.80 | 55.80 | 1,383,390 |
Aug 20, 2024 | 55.90 | 55.95 | 55.70 | 55.85 | 55.85 | 961,929 |
Aug 19, 2024 | 55.95 | 55.95 | 55.45 | 55.45 | 55.45 | 1,194,057 |
Aug 16, 2024 | 55.90 | 56.20 | 55.85 | 56.10 | 56.10 | 1,306,803 |
Aug 15, 2024 | 55.00 | 55.20 | 55.00 | 55.10 | 55.10 | 506,218 |
Aug 14, 2024 | 54.95 | 54.95 | 54.65 | 54.80 | 54.80 | 555,563 |
Aug 13, 2024 | 54.10 | 54.20 | 54.05 | 54.15 | 54.15 | 536,279 |
Aug 12, 2024 | 53.85 | 54.15 | 53.85 | 54.10 | 54.10 | 1,107,590 |
Aug 9, 2024 | 54.00 | 54.00 | 53.50 | 53.65 | 53.65 | 1,770,297 |
Aug 8, 2024 | 53.05 | 53.05 | 52.80 | 52.85 | 52.85 | 1,965,458 |
Aug 7, 2024 | 53.50 | 53.95 | 53.40 | 53.85 | 53.85 | 2,162,017 |
Aug 6, 2024 | 53.35 | 53.70 | 53.35 | 53.50 | 53.50 | 3,262,446 |
Aug 5, 2024 | 54.00 | 54.00 | 53.30 | 53.30 | 53.30 | 3,104,080 |
Aug 2, 2024 | 55.60 | 55.65 | 55.25 | 55.30 | 55.30 | 1,536,297 |
Aug 1, 2024 | 56.55 | 56.80 | 56.50 | 56.65 | 56.65 | 2,272,800 |
Jul 31, 2024 | 55.80 | 56.05 | 55.70 | 55.85 | 55.85 | 543,565 |
Jul 30, 2024 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | 529,304 |
Jul 29, 2024 | 56.00 | 56.20 | 55.85 | 56.15 | 56.15 | 843,549 |
Jul 26, 2024 | 55.50 | 55.65 | 55.25 | 55.65 | 55.65 | 1,741,997 |
Jul 23, 2024 | 56.70 | 56.90 | 56.70 | 56.75 | 56.75 | 2,551,631 |
Jul 22, 2024 | 56.40 | 56.45 | 56.20 | 56.35 | 56.35 | 12,470,696 |
Jul 19, 2024 | 56.80 | 56.85 | 56.65 | 56.75 | 56.75 | 813,110 |
Jul 18, 2024 | 56.85 | 57.05 | 56.80 | 56.95 | 56.95 | 1,619,994 |
Jul 17, 2024 | 57.70 | 57.70 | 57.55 | 57.55 | 57.55 | 1,550,378 |
Jul 16, 2024 | 57.30 | 57.50 | 57.30 | 57.50 | 57.50 | 1,615,387 |
Jul 15, 2024 | 57.00 | 57.35 | 57.00 | 57.30 | 57.30 | 3,078,152 |
Jul 12, 2024 | 56.65 | 56.65 | 56.50 | 56.50 | 56.50 | 3,341,162 |
Jul 11, 2024 | 57.25 | 57.30 | 57.10 | 57.30 | 57.30 | 4,193,356 |
Jul 10, 2024 | 56.80 | 56.85 | 56.65 | 56.65 | 56.65 | 4,097,802 |
Jul 9, 2024 | 56.40 | 56.85 | 56.40 | 56.80 | 56.80 | 3,781,831 |
Jul 8, 2024 | 56.20 | 56.35 | 56.15 | 56.25 | 56.25 | 3,010,660 |
Jul 5, 2024 | 56.20 | 56.25 | 56.00 | 56.20 | 56.20 | 4,034,504 |
Jul 4, 2024 | 56.35 | 56.40 | 56.20 | 56.30 | 56.30 | 4,679,154 |
Jul 3, 2024 | 55.75 | 56.30 | 55.75 | 56.30 | 56.30 | 5,347,524 |
Jul 2, 2024 | 55.35 | 55.65 | 55.30 | 55.65 | 55.65 | 4,319,180 |
Jul 1, 2024 | 55.40 | 55.45 | 55.30 | 55.45 | 55.45 | 2,844,759 |
Jun 28, 2024 | 55.50 | 55.75 | 55.50 | 55.55 | 55.55 | 1,731,842 |
Jun 27, 2024 | 55.30 | 55.40 | 55.25 | 55.35 | 55.35 | 1,778,712 |
Jun 26, 2024 | 55.25 | 55.40 | 55.15 | 55.25 | 55.25 | 29,887,964 |
Jun 25, 2024 | 54.95 | 55.00 | 54.85 | 54.90 | 54.90 | 5,836,163 |
Jun 24, 2024 | 55.05 | 55.10 | 54.80 | 54.95 | 54.95 | 8,056,725 |
Jun 21, 2024 | 55.35 | 55.35 | 55.00 | 55.05 | 55.05 | 10,782,587 |
Jun 20, 2024 | 55.35 | 55.50 | 55.35 | 55.45 | 55.45 | 1,145,635 |
Jun 19, 2024 | 55.20 | 55.45 | 55.20 | 55.30 | 55.30 | 1,757,987 |
Jun 18, 2024 | 55.05 | 55.25 | 55.05 | 55.10 | 55.10 | 5,918,699 |
Jun 17, 2024 | 54.85 | 54.85 | 54.65 | 54.65 | 54.65 | 6,426,753 |
Jun 14, 2024 | 54.70 | 54.95 | 54.70 | 54.80 | 54.80 | 3,196,145 |
Jun 13, 2024 | 54.65 | 54.95 | 54.55 | 54.75 | 54.75 | 5,929,296 |
Jun 12, 2024 | 54.20 | 54.40 | 54.20 | 54.30 | 54.30 | 2,377,364 |
Jun 11, 2024 | 54.10 | 54.25 | 54.10 | 54.15 | 54.15 | 3,280,391 |
Jun 7, 2024 | 53.90 | 54.10 | 53.85 | 54.00 | 54.00 | 4,327,368 |
Jun 6, 2024 | 53.80 | 54.05 | 53.75 | 53.90 | 53.90 | 5,806,337 |
Jun 5, 2024 | 53.40 | 53.45 | 53.35 | 53.40 | 53.40 | 1,769,765 |
Jun 4, 2024 | 53.40 | 53.40 | 53.20 | 53.35 | 53.35 | 519,815 |
Jun 3, 2024 | 53.50 | 53.55 | 53.25 | 53.35 | 53.35 | 1,076,020 |
May 31, 2024 | 52.80 | 53.00 | 52.70 | 52.95 | 52.95 | 4,176,394 |
May 30, 2024 | 53.00 | 53.05 | 52.85 | 52.90 | 52.90 | 660,885 |
May 29, 2024 | 53.05 | 53.20 | 53.05 | 53.20 | 53.20 | 987,498 |
May 28, 2024 | 53.20 | 53.30 | 53.05 | 53.05 | 53.05 | 3,688,341 |
May 27, 2024 | 53.20 | 53.30 | 53.05 | 53.20 | 53.20 | 3,201,084 |
May 24, 2024 | 53.10 | 53.20 | 52.90 | 52.95 | 52.95 | 5,791,619 |
May 23, 2024 | 53.55 | 53.65 | 53.50 | 53.50 | 53.50 | 2,537,583 |
May 22, 2024 | 53.55 | 53.60 | 53.50 | 53.50 | 53.50 | 1,760,673 |
May 21, 2024 | 53.40 | 53.50 | 53.30 | 53.40 | 53.40 | 3,039,619 |
May 20, 2024 | 53.30 | 53.45 | 53.30 | 53.40 | 53.40 | 1,497,066 |
May 17, 2024 | 53.10 | 53.30 | 53.00 | 53.25 | 53.25 | 3,695,292 |
May 16, 2024 | 53.15 | 53.20 | 52.95 | 53.10 | 53.10 | 5,632,235 |
May 15, 2024 | 52.85 | 53.00 | 52.55 | 52.60 | 52.60 | 5,153,066 |
May 14, 2024 | 52.80 | 52.80 | 52.70 | 52.75 | 52.75 | 4,686,143 |
May 13, 2024 | 52.80 | 52.95 | 52.70 | 52.95 | 52.95 | 4,415,758 |
May 10, 2024 | 52.60 | 52.85 | 52.60 | 52.85 | 52.85 | 4,471,661 |
May 9, 2024 | 52.40 | 52.45 | 52.30 | 52.35 | 52.35 | 4,016,766 |
May 8, 2024 | 52.35 | 52.50 | 52.35 | 52.45 | 52.45 | 1,554,839 |
May 7, 2024 | 52.05 | 52.40 | 52.05 | 52.35 | 52.35 | 3,941,996 |
May 6, 2024 | 51.55 | 51.75 | 51.55 | 51.70 | 51.70 | 1,518,846 |
May 3, 2024 | 51.45 | 51.45 | 51.25 | 51.30 | 51.30 | 2,846,046 |
May 2, 2024 | 51.25 | 51.25 | 51.05 | 51.20 | 51.20 | 1,785,807 |
Apr 30, 2024 | 51.75 | 51.90 | 51.70 | 51.90 | 51.90 | 3,393,302 |
Apr 29, 2024 | 51.70 | 52.00 | 51.70 | 51.90 | 51.90 | 3,588,526 |
Apr 26, 2024 | 51.35 | 51.65 | 51.35 | 51.65 | 51.65 | 4,713,838 |
Apr 25, 2024 | 51.15 | 51.20 | 51.00 | 51.00 | 51.00 | 2,941,650 |
Apr 24, 2024 | 51.40 | 51.50 | 51.30 | 51.45 | 51.45 | 2,511,733 |
Apr 23, 2024 | 50.75 | 50.85 | 50.70 | 50.80 | 50.80 | 1,909,318 |
Apr 22, 2024 | 50.15 | 50.50 | 50.15 | 50.50 | 50.50 | 4,169,585 |
Apr 19, 2024 | 50.50 | 50.50 | 49.90 | 50.10 | 50.10 | 11,195,162 |
Apr 18, 2024 | 50.95 | 50.95 | 50.60 | 50.75 | 50.75 | 2,935,081 |
Apr 17, 2024 | 51.05 | 51.15 | 51.05 | 51.15 | 51.15 | 1,584,415 |
Apr 16, 2024 | 51.10 | 51.15 | 50.90 | 51.15 | 51.15 | 4,176,402 |
Apr 15, 2024 | 51.60 | 51.75 | 51.50 | 51.70 | 51.70 | 6,792,514 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%