Taiwan - Delayed Quote TWD
Yuanta Daily S&P 500 Bear 1X ETF (00648R.TW)
5.78
+0.07
+(1.23%)
At close: 1:30:28 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.78 | 5.79 | 5.75 | 5.78 | 5.78 | 4,652,747 |
| Apr 21, 2025 | 5.68 | 5.72 | 5.68 | 5.71 | 5.71 | 4,232,030 |
| Apr 18, 2025 | 5.63 | 5.65 | 5.60 | 5.60 | 5.60 | 852,000 |
| Apr 17, 2025 | 5.64 | 5.65 | 5.62 | 5.62 | 5.62 | 2,967,000 |
| Apr 16, 2025 | 5.59 | 5.64 | 5.58 | 5.64 | 5.64 | 2,843,001 |
| Apr 15, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 2,083,000 |
| Apr 14, 2025 | 5.56 | 5.56 | 5.51 | 5.53 | 5.53 | 3,981,999 |
| Apr 11, 2025 | 5.80 | 5.80 | 5.67 | 5.68 | 5.68 | 5,900,000 |
| Apr 10, 2025 | 5.30 | 5.56 | 5.30 | 5.55 | 5.55 | 11,148,525 |
| Apr 9, 2025 | 6.18 | 6.27 | 6.12 | 6.26 | 6.26 | 9,865,170 |
| Apr 8, 2025 | 6.27 | 6.27 | 5.89 | 5.97 | 5.97 | 15,496,030 |
| Apr 7, 2025 | 6.28 | 6.45 | 6.20 | 6.45 | 6.45 | 19,174,341 |
| Apr 2, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 1,331,000 |
| Apr 1, 2025 | 5.56 | 5.56 | 5.53 | 5.54 | 5.54 | 1,456,000 |
| Mar 31, 2025 | 5.58 | 5.60 | 5.57 | 5.58 | 5.58 | 4,663,718 |
| Mar 28, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 2,035,340 |
| Mar 27, 2025 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 1,502,000 |
| Mar 26, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 645,000 |
| Mar 25, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 661,000 |
| Mar 24, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 713,000 |
| Mar 21, 2025 | 5.46 | 5.48 | 5.45 | 5.48 | 5.48 | 828,000 |
| Mar 20, 2025 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 1,549,000 |
| Mar 19, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 862,000 |
| Mar 18, 2025 | 5.46 | 5.47 | 5.44 | 5.46 | 5.46 | 1,238,010 |
| Mar 17, 2025 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | 626,000 |
| Mar 14, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 1,307,000 |
| Mar 13, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 3,249,000 |
| Mar 12, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 2,472,000 |
| Mar 11, 2025 | 5.53 | 5.56 | 5.48 | 5.49 | 5.49 | 7,095,000 |
| Mar 10, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 3,149,000 |
| Mar 7, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 2,296,000 |
| Mar 6, 2025 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 3,364,000 |
| Mar 5, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 1,717,000 |
| Mar 4, 2025 | 5.26 | 5.28 | 5.25 | 5.26 | 5.26 | 2,726,000 |
| Mar 3, 2025 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 1,699,200 |
| Feb 27, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 662,000 |
| Feb 26, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | 1,740,000 |
| Feb 25, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 1,321,907 |
| Feb 24, 2025 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | 1,303,000 |
| Feb 21, 2025 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | 846,000 |
| Feb 20, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 1,200,000 |
| Feb 19, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 925,000 |
| Feb 18, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 421,000 |
| Feb 17, 2025 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | 597,000 |
| Feb 14, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 4,002,420 |
| Feb 13, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 670,000 |
| Feb 12, 2025 | 5.09 | 5.09 | 5.07 | 5.09 | 5.09 | 434,000 |
| Feb 11, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 844,000 |
| Feb 10, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 1,179,000 |
| Feb 7, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 721,130 |
| Feb 6, 2025 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | 1,283,092 |
| Feb 5, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | 686,000 |
| Feb 4, 2025 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 2,513,000 |
| Feb 3, 2025 | 5.14 | 5.23 | 5.14 | 5.22 | 5.22 | 3,225,000 |
| Jan 22, 2025 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | 2,392,024 |
| Jan 21, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 628,000 |
| Jan 20, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 933,000 |
| Jan 17, 2025 | 5.18 | 5.19 | 5.17 | 5.17 | 5.17 | 467,000 |
| Jan 16, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 1,345,000 |
| Jan 15, 2025 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 846,000 |
| Jan 14, 2025 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 1,294,000 |
| Jan 13, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 6,611,031 |
| Jan 10, 2025 | 5.23 | 5.24 | 5.22 | 5.22 | 5.22 | 600,000 |
| Jan 9, 2025 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 272,000 |
| Jan 8, 2025 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 272,000 |
| Jan 7, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 841,000 |
| Jan 6, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 483,000 |
| Jan 3, 2025 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 1,056,000 |
| Jan 2, 2025 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 282,000 |
| Dec 31, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 276,440 |
| Dec 30, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 1,013,000 |
| Dec 27, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 87,000 |
| Dec 26, 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 365,000 |
| Dec 25, 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 911,000 |
| Dec 24, 2024 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 482,000 |
| Dec 23, 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 1,451,000 |
| Dec 20, 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 2,272,000 |
| Dec 19, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 2,933,000 |
| Dec 18, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 316,000 |
| Dec 17, 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 294,000 |
| Dec 16, 2024 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 593,000 |
| Dec 13, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 688,000 |
| Dec 12, 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 1,035,000 |
| Dec 11, 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 945,000 |
| Dec 10, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 1,050,300 |
| Dec 9, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 306,000 |
| Dec 6, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 925,000 |
| Dec 5, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 299,000 |
| Dec 4, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 458,000 |
| Dec 3, 2024 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 772,000 |
| Dec 2, 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 428,000 |
| Nov 29, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 844,000 |
| Nov 28, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 279,000 |
| Nov 27, 2024 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 1,029,000 |
| Nov 26, 2024 | 5.12 | 5.13 | 5.10 | 5.10 | 5.10 | 601,000 |
| Nov 25, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 1,124,000 |
| Nov 22, 2024 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 1,260,000 |
| Nov 21, 2024 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 1,187,000 |
| Nov 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Nov 19, 2024 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | 1,124,000 |
| Nov 18, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 1,530,000 |
| Nov 15, 2024 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 478,000 |
| Nov 14, 2024 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | 469,000 |
| Nov 13, 2024 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | 525,000 |
| Nov 12, 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 895,000 |
| Nov 11, 2024 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 345,000 |
| Nov 8, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 5,848,000 |
| Nov 7, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 4,504,000 |
| Nov 6, 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | 1,777,000 |
| Nov 5, 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 423,000 |
| Nov 4, 2024 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | 301,000 |
| Nov 1, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 2,343,000 |
| Oct 30, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 853,000 |
| Oct 29, 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 905,000 |
| Oct 28, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 1,208,000 |
| Oct 25, 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 534,000 |
| Oct 24, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 919,000 |
| Oct 23, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 38,000 |
| Oct 22, 2024 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 168,000 |
| Oct 21, 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 566,000 |
| Oct 18, 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 234,000 |
| Oct 17, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 357,000 |
| Oct 16, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 898,000 |
| Oct 15, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 2,200,000 |
| Oct 14, 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 1,709,000 |
| Oct 11, 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 1,150,000 |
| Oct 9, 2024 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 2,306,000 |
| Oct 8, 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 1,471,000 |
| Oct 7, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 1,317,000 |
| Oct 4, 2024 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 2,017,000 |
| Oct 1, 2024 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 1,279,000 |
| Sep 30, 2024 | 5.28 | 5.29 | 5.27 | 5.29 | 5.29 | 1,592,000 |
| Sep 27, 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 668,000 |
| Sep 26, 2024 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 1,843,000 |
| Sep 25, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 669,000 |
| Sep 24, 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 1,426,000 |
| Sep 23, 2024 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 941,000 |
| Sep 20, 2024 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | 1,743,000 |
| Sep 19, 2024 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 1,075,000 |
| Sep 18, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 3,468,000 |
| Sep 16, 2024 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 1,324,000 |
| Sep 13, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 1,339,000 |
| Sep 12, 2024 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | 1,785,000 |
| Sep 11, 2024 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 1,120,000 |
| Sep 10, 2024 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 2,527,000 |
| Sep 9, 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 3,068,000 |
| Sep 6, 2024 | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | 1,737,000 |
| Sep 5, 2024 | 5.50 | 5.51 | 5.49 | 5.51 | 5.51 | 1,508,000 |
| Sep 4, 2024 | 5.51 | 5.53 | 5.50 | 5.52 | 5.52 | 4,305,000 |
| Sep 3, 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 566,000 |
| Sep 2, 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 717,000 |
| Aug 30, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 221,000 |
| Aug 29, 2024 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | 1,541,000 |
| Aug 28, 2024 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 773,000 |
| Aug 27, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 530,000 |
| Aug 26, 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 2,137,000 |
| Aug 23, 2024 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 1,195,000 |
| Aug 22, 2024 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 917,000 |
| Aug 21, 2024 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 1,423,000 |
| Aug 20, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 463,000 |
| Aug 19, 2024 | 5.45 | 5.46 | 5.44 | 5.46 | 5.46 | 1,727,000 |
| Aug 16, 2024 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | 1,551,000 |
| Aug 15, 2024 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 1,501,000 |
| Aug 14, 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 2,782,000 |
| Aug 13, 2024 | 5.68 | 5.69 | 5.66 | 5.66 | 5.66 | 715,000 |
| Aug 12, 2024 | 5.69 | 5.70 | 5.67 | 5.68 | 5.68 | 1,045,000 |
| Aug 9, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | 3,656,000 |
| Aug 8, 2024 | 5.86 | 5.87 | 5.82 | 5.84 | 5.84 | 3,932,000 |
| Aug 7, 2024 | 5.79 | 5.81 | 5.74 | 5.75 | 5.75 | 2,753,000 |
| Aug 6, 2024 | 5.77 | 5.80 | 5.76 | 5.78 | 5.78 | 6,132,000 |
| Aug 5, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 6,150,000 |
| Aug 2, 2024 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 3,524,345 |
| Aug 1, 2024 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 2,259,100 |
| Jul 31, 2024 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 1,148,000 |
| Jul 30, 2024 | 5.57 | 5.60 | 5.57 | 5.57 | 5.57 | 2,584,000 |
| Jul 29, 2024 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | 1,860,000 |
| Jul 26, 2024 | 5.58 | 5.62 | 5.58 | 5.59 | 5.59 | 4,042,500 |
| Jul 23, 2024 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 1,908,100 |
| Jul 22, 2024 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 1,830,000 |
| Jul 19, 2024 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 1,664,000 |
| Jul 18, 2024 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 1,686,000 |
| Jul 17, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 450,000 |
| Jul 16, 2024 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | 598,000 |
| Jul 15, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 358,000 |
| Jul 12, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 704,000 |
| Jul 11, 2024 | 5.39 | 5.40 | 5.38 | 5.39 | 5.39 | 1,221,000 |
| Jul 10, 2024 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 145,100 |
| Jul 9, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 751,000 |
| Jul 8, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 485,000 |
| Jul 5, 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 123,100 |
| Jul 4, 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 770,100 |
| Jul 3, 2024 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | 430,000 |
| Jul 2, 2024 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 260,000 |
| Jul 1, 2024 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | 337,000 |
| Jun 28, 2024 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 1,054,100 |
| Jun 27, 2024 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 387,000 |
| Jun 26, 2024 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 146,000 |
| Jun 25, 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 665,100 |
| Jun 24, 2024 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 817,000 |
| Jun 21, 2024 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | 277,000 |
| Jun 20, 2024 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 1,744,100 |
| Jun 19, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 716,100 |
| Jun 18, 2024 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 477,000 |
| Jun 17, 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 390,000 |
| Jun 14, 2024 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 279,000 |
| Jun 13, 2024 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | 1,209,000 |
| Jun 12, 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 249,000 |
| Jun 11, 2024 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 737,000 |
| Jun 7, 2024 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 186,000 |
| Jun 6, 2024 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 1,788,000 |
| Jun 5, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 635,000 |
| Jun 4, 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 425,000 |
| Jun 3, 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 646,000 |
| May 31, 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 1,014,000 |
| May 30, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 1,290,000 |
| May 29, 2024 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 1,850,000 |
| May 28, 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,287,000 |
| May 27, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 829,000 |
| May 24, 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 806,000 |
| May 23, 2024 | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | 840,000 |
| May 22, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 362,000 |
| May 21, 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 255,000 |
| May 20, 2024 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 690,000 |
| May 17, 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 2,223,000 |
| May 16, 2024 | 5.67 | 5.67 | 5.65 | 5.67 | 5.67 | 1,643,000 |
| May 15, 2024 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 2,334,000 |
| May 14, 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 1,371,000 |
| May 13, 2024 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | 293,000 |
| May 10, 2024 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 519,000 |
| May 9, 2024 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 536,000 |
| May 8, 2024 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | 1,072,000 |
| May 7, 2024 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | 1,708,000 |
| May 6, 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 968,000 |
| May 3, 2024 | 5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 275,000 |
| May 2, 2024 | 5.98 | 5.99 | 5.97 | 5.98 | 5.98 | 1,394,103 |
| Apr 30, 2024 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 322,000 |
| Apr 29, 2024 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | 937,000 |
| Apr 26, 2024 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 601,000 |
| Apr 25, 2024 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | 2,672,000 |
| Apr 24, 2024 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | 1,683,000 |
| Apr 23, 2024 | 6.01 | 6.03 | 6.01 | 6.02 | 6.02 | 1,096,000 |
| Apr 22, 2024 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 1,726,000 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%