Taiwan - Delayed Quote TWD
Fubon NASDAQ-100 Index ETF (00662.TW)
78.45
-0.65
(-0.82%)
As of 12:32:46 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 | 78.40 | 78.50 | 78.20 | 78.45 | 78.45 | 3,177,766 |
Apr 14, 2025 | 78.85 | 79.35 | 78.55 | 79.10 | 79.10 | 3,986,072 |
Apr 11, 2025 | 76.30 | 77.65 | 75.95 | 77.65 | 77.65 | 4,134,688 |
Apr 10, 2025 | 80.55 | 80.55 | 79.55 | 79.95 | 79.95 | 7,367,260 |
Apr 9, 2025 | 71.45 | 72.50 | 70.75 | 71.20 | 71.20 | 7,240,185 |
Apr 8, 2025 | 74.15 | 75.40 | 74.05 | 74.55 | 74.55 | 5,434,099 |
Apr 7, 2025 | 70.95 | 71.85 | 70.30 | 71.00 | 71.00 | 12,868,415 |
Apr 2, 2025 | 82.80 | 83.05 | 82.80 | 82.85 | 82.85 | 1,690,625 |
Apr 1, 2025 | 81.90 | 82.30 | 81.75 | 82.25 | 82.25 | 2,816,723 |
Mar 31, 2025 | 81.45 | 81.60 | 81.10 | 81.45 | 81.45 | 3,705,025 |
Mar 28, 2025 | 84.30 | 84.45 | 84.25 | 84.40 | 84.40 | 1,151,598 |
Mar 27, 2025 | 84.80 | 84.95 | 84.70 | 84.80 | 84.80 | 2,149,415 |
Mar 26, 2025 | 86.30 | 86.45 | 86.20 | 86.35 | 86.35 | 1,805,641 |
Mar 25, 2025 | 85.70 | 85.75 | 85.60 | 85.60 | 85.60 | 1,890,245 |
Mar 24, 2025 | 84.55 | 84.65 | 84.45 | 84.60 | 84.60 | 1,408,539 |
Mar 21, 2025 | 83.80 | 83.85 | 83.50 | 83.50 | 83.50 | 1,644,507 |
Mar 20, 2025 | 84.00 | 84.40 | 84.00 | 84.35 | 84.35 | 2,042,055 |
Mar 19, 2025 | 83.05 | 83.10 | 82.85 | 82.90 | 82.90 | 1,803,476 |
Mar 18, 2025 | 83.90 | 83.95 | 83.65 | 83.65 | 83.65 | 1,819,658 |
Mar 17, 2025 | 83.10 | 83.15 | 83.05 | 83.10 | 83.10 | 2,857,768 |
Mar 14, 2025 | 82.25 | 82.50 | 82.15 | 82.35 | 82.35 | 2,474,930 |
Mar 13, 2025 | 83.15 | 83.15 | 82.40 | 82.50 | 82.50 | 2,084,426 |
Mar 12, 2025 | 82.35 | 82.45 | 82.20 | 82.40 | 82.40 | 2,126,912 |
Mar 11, 2025 | 81.40 | 82.50 | 81.10 | 82.40 | 82.40 | 6,599,621 |
Mar 10, 2025 | 84.80 | 85.20 | 84.60 | 85.00 | 85.00 | 3,060,847 |
Mar 7, 2025 | 85.30 | 85.45 | 85.15 | 85.15 | 85.15 | 5,434,384 |
Mar 6, 2025 | 86.85 | 87.25 | 86.75 | 87.20 | 87.20 | 4,590,418 |
Mar 5, 2025 | 86.75 | 86.85 | 86.30 | 86.60 | 86.60 | 7,595,520 |
Mar 4, 2025 | 86.95 | 87.05 | 86.60 | 87.05 | 87.05 | 7,394,514 |
Mar 3, 2025 | 88.45 | 88.55 | 88.25 | 88.55 | 88.55 | 6,477,731 |
Feb 27, 2025 | 89.05 | 89.45 | 88.85 | 89.40 | 89.40 | 5,028,008 |
Feb 26, 2025 | 89.35 | 89.55 | 89.15 | 89.45 | 89.45 | 6,447,613 |
Feb 25, 2025 | 90.00 | 90.20 | 89.95 | 90.10 | 90.10 | 6,054,305 |
Feb 24, 2025 | 91.25 | 91.65 | 91.25 | 91.45 | 91.45 | 5,572,776 |
Feb 21, 2025 | 93.00 | 93.10 | 92.90 | 92.90 | 92.90 | 3,227,617 |
Feb 20, 2025 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | 7,510,756 |
Feb 19, 2025 | 93.70 | 93.75 | 93.50 | 93.55 | 93.55 | 4,377,438 |
Feb 18, 2025 | 93.50 | 93.75 | 93.40 | 93.65 | 93.65 | 8,397,612 |
Feb 17, 2025 | 93.05 | 93.50 | 93.05 | 93.45 | 93.45 | 5,538,266 |
Feb 14, 2025 | 92.65 | 93.15 | 92.40 | 93.05 | 93.05 | 5,841,813 |
Feb 13, 2025 | 91.80 | 92.10 | 91.80 | 92.00 | 92.00 | 7,782,779 |
Feb 12, 2025 | 91.35 | 91.50 | 91.25 | 91.25 | 91.25 | 7,956,219 |
Feb 11, 2025 | 91.60 | 91.70 | 91.10 | 91.20 | 91.20 | 15,130,860 |
Feb 10, 2025 | 91.25 | 91.30 | 90.90 | 91.25 | 91.25 | 5,148,211 |
Feb 7, 2025 | 92.00 | 92.00 | 91.45 | 91.55 | 91.55 | 9,690,810 |
Feb 6, 2025 | 91.40 | 91.80 | 91.25 | 91.75 | 91.75 | 2,656,719 |
Feb 5, 2025 | 91.05 | 91.05 | 90.65 | 90.80 | 90.80 | 1,718,841 |
Feb 4, 2025 | 90.75 | 91.00 | 89.80 | 90.20 | 90.20 | 2,214,127 |
Feb 3, 2025 | 90.00 | 90.30 | 89.05 | 89.30 | 89.30 | 5,659,975 |
Jan 22, 2025 | 91.00 | 91.70 | 91.00 | 91.70 | 91.70 | 2,860,050 |
Jan 21, 2025 | 89.95 | 90.45 | 89.85 | 90.35 | 90.35 | 3,911,300 |
Jan 20, 2025 | 90.55 | 90.65 | 90.15 | 90.35 | 90.35 | 3,793,629 |
Jan 17, 2025 | 89.50 | 89.50 | 89.20 | 89.45 | 89.45 | 5,236,752 |
Jan 16, 2025 | 90.15 | 90.20 | 89.95 | 90.00 | 90.00 | 2,049,714 |
Jan 15, 2025 | 88.35 | 88.45 | 88.25 | 88.40 | 88.40 | 1,455,137 |
Jan 14, 2025 | 88.70 | 88.90 | 88.65 | 88.90 | 88.90 | 2,672,693 |
Jan 13, 2025 | 88.65 | 88.65 | 88.10 | 88.25 | 88.25 | 3,423,739 |
Jan 10, 2025 | 89.20 | 89.70 | 89.05 | 89.60 | 89.60 | 1,659,678 |
Jan 9, 2025 | 89.65 | 89.70 | 89.50 | 89.55 | 89.55 | 2,139,547 |
Jan 8, 2025 | 89.55 | 89.90 | 89.50 | 89.90 | 89.90 | 8,544,894 |
Jan 7, 2025 | 91.10 | 91.15 | 90.65 | 90.80 | 90.80 | 10,881,192 |
Jan 6, 2025 | 90.05 | 90.50 | 90.05 | 90.50 | 90.50 | 6,784,583 |
Jan 3, 2025 | 89.00 | 89.10 | 88.75 | 89.00 | 89.00 | 5,963,703 |
Jan 2, 2025 | 88.95 | 89.10 | 88.70 | 88.80 | 88.80 | 18,438,874 |
Dec 31, 2024 | 89.40 | 89.55 | 89.25 | 89.40 | 89.40 | 2,770,502 |
Dec 30, 2024 | 90.70 | 90.70 | 90.35 | 90.40 | 90.40 | 3,282,082 |
Dec 27, 2024 | 91.80 | 91.80 | 91.35 | 91.40 | 91.40 | 2,717,894 |
Dec 26, 2024 | 91.95 | 92.15 | 91.80 | 92.05 | 92.05 | 4,535,576 |
Dec 25, 2024 | 93.00 | 93.00 | 91.70 | 92.05 | 92.05 | 6,197,953 |
Dec 24, 2024 | 90.50 | 90.55 | 90.35 | 90.50 | 90.50 | 2,068,727 |
Dec 23, 2024 | 89.50 | 90.25 | 89.50 | 90.20 | 90.20 | 3,268,964 |
Dec 20, 2024 | 88.45 | 88.50 | 88.10 | 88.30 | 88.30 | 3,534,121 |
Dec 19, 2024 | 89.40 | 89.45 | 89.00 | 89.30 | 89.30 | 6,078,414 |
Dec 18, 2024 | 92.10 | 92.25 | 92.00 | 92.15 | 92.15 | 2,005,955 |
Dec 17, 2024 | 92.40 | 92.60 | 92.35 | 92.50 | 92.50 | 8,374,135 |
Dec 16, 2024 | 91.35 | 91.45 | 91.15 | 91.25 | 91.25 | 7,975,769 |
Dec 13, 2024 | 91.00 | 91.10 | 90.75 | 90.80 | 90.80 | 2,864,283 |
Dec 12, 2024 | 91.00 | 91.10 | 90.85 | 90.95 | 90.95 | 4,916,517 |
Dec 11, 2024 | 89.60 | 89.60 | 89.40 | 89.55 | 89.55 | 2,261,438 |
Dec 10, 2024 | 89.75 | 89.75 | 89.45 | 89.55 | 89.55 | 3,430,993 |
Dec 9, 2024 | 90.30 | 90.50 | 90.05 | 90.45 | 90.45 | 7,518,707 |
Dec 6, 2024 | 89.35 | 89.55 | 89.25 | 89.45 | 89.45 | 10,018,404 |
Dec 5, 2024 | 89.35 | 89.85 | 89.35 | 89.75 | 89.75 | 9,559,106 |
Dec 4, 2024 | 89.30 | 89.35 | 88.95 | 88.95 | 88.95 | 7,441,642 |
Dec 3, 2024 | 89.00 | 89.15 | 88.80 | 89.15 | 89.15 | 3,575,871 |
Dec 2, 2024 | 87.50 | 87.85 | 87.35 | 87.80 | 87.80 | 8,230,815 |
Nov 29, 2024 | 87.00 | 87.40 | 86.90 | 87.30 | 87.30 | 2,880,470 |
Nov 28, 2024 | 86.95 | 87.00 | 86.80 | 86.95 | 86.95 | 2,463,167 |
Nov 27, 2024 | 87.45 | 87.65 | 87.35 | 87.35 | 87.35 | 4,661,217 |
Nov 26, 2024 | 87.00 | 87.10 | 86.55 | 87.00 | 87.00 | 1,588,920 |
Nov 25, 2024 | 87.75 | 87.75 | 87.30 | 87.30 | 87.30 | 4,117,975 |
Nov 22, 2024 | 86.70 | 87.05 | 86.70 | 86.80 | 86.80 | 6,864,069 |
Nov 21, 2024 | 86.20 | 86.50 | 86.10 | 86.45 | 86.45 | 1,783,850 |
Nov 20, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1,584 |
Nov 19, 2024 | 86.00 | 86.15 | 85.85 | 86.00 | 86.00 | 3,671,205 |
Nov 18, 2024 | 85.80 | 86.15 | 85.75 | 86.05 | 86.05 | 6,566,071 |
Nov 15, 2024 | 87.70 | 87.70 | 87.00 | 87.00 | 87.00 | 4,841,409 |
Nov 14, 2024 | 88.00 | 88.20 | 87.95 | 87.95 | 87.95 | 3,575,658 |
Nov 13, 2024 | 87.95 | 88.00 | 87.75 | 87.80 | 87.80 | 6,069,154 |
Nov 12, 2024 | 88.10 | 88.20 | 87.90 | 87.95 | 87.95 | 3,804,624 |
Nov 11, 2024 | 87.80 | 88.20 | 87.70 | 88.15 | 88.15 | 4,802,272 |
Nov 8, 2024 | 87.45 | 87.50 | 87.20 | 87.20 | 87.20 | 2,467,012 |
Nov 7, 2024 | 86.30 | 86.55 | 86.25 | 86.55 | 86.55 | 2,281,346 |
Nov 6, 2024 | 83.40 | 84.95 | 83.40 | 84.45 | 84.45 | 3,692,797 |
Nov 5, 2024 | 82.15 | 82.45 | 82.00 | 82.30 | 82.30 | 1,626,723 |
Nov 4, 2024 | 82.50 | 82.65 | 82.20 | 82.40 | 82.40 | 1,627,107 |
Nov 1, 2024 | 82.30 | 82.40 | 82.05 | 82.20 | 82.20 | 3,833,177 |
Oct 30, 2024 | 84.90 | 85.20 | 84.80 | 84.80 | 84.80 | 1,645,760 |
Oct 29, 2024 | 84.30 | 84.30 | 84.00 | 84.05 | 84.05 | 1,078,100 |
Oct 28, 2024 | 84.45 | 84.80 | 84.45 | 84.60 | 84.60 | 2,892,623 |
Oct 25, 2024 | 83.80 | 83.85 | 83.55 | 83.60 | 83.60 | 498,682 |
Oct 24, 2024 | 83.50 | 83.50 | 83.25 | 83.25 | 83.25 | 1,280,902 |
Oct 23, 2024 | 83.90 | 84.20 | 83.90 | 84.10 | 84.10 | 609,515 |
Oct 22, 2024 | 84.00 | 84.00 | 83.75 | 83.90 | 83.90 | 464,475 |
Oct 21, 2024 | 83.95 | 84.10 | 83.50 | 83.55 | 83.55 | 1,935,323 |
Oct 18, 2024 | 83.60 | 83.80 | 83.45 | 83.75 | 83.75 | 1,691,757 |
Oct 17, 2024 | 83.65 | 83.65 | 83.35 | 83.50 | 83.50 | 1,550,301 |
Oct 16, 2024 | 83.80 | 83.85 | 83.65 | 83.75 | 83.75 | 2,100,200 |
Oct 15, 2024 | 84.50 | 84.90 | 84.40 | 84.80 | 84.80 | 1,763,895 |
Oct 14, 2024 | 84.00 | 84.00 | 83.85 | 83.95 | 83.95 | 1,997,980 |
Oct 11, 2024 | 83.85 | 84.05 | 83.80 | 83.85 | 83.85 | 1,453,547 |
Oct 9, 2024 | 83.25 | 83.40 | 83.00 | 83.05 | 83.05 | 1,214,151 |
Oct 8, 2024 | 82.25 | 82.35 | 81.90 | 82.10 | 82.10 | 1,992,464 |
Oct 7, 2024 | 83.20 | 83.35 | 82.90 | 82.95 | 82.95 | 2,353,503 |
Oct 4, 2024 | 81.65 | 82.05 | 81.65 | 81.90 | 81.90 | 1,050,599 |
Oct 1, 2024 | 81.75 | 82.55 | 81.75 | 82.30 | 82.30 | 1,270,987 |
Sep 30, 2024 | 81.55 | 81.70 | 81.25 | 81.30 | 81.30 | 1,488,583 |
Sep 27, 2024 | 82.55 | 82.55 | 81.95 | 82.15 | 82.15 | 1,386,212 |
Sep 26, 2024 | 82.50 | 82.80 | 82.45 | 82.75 | 82.75 | 1,371,821 |
Sep 25, 2024 | 81.85 | 81.85 | 81.60 | 81.70 | 81.70 | 1,292,222 |
Sep 24, 2024 | 81.85 | 82.05 | 81.70 | 81.85 | 81.85 | 1,032,507 |
Sep 23, 2024 | 81.60 | 82.10 | 81.60 | 81.95 | 81.95 | 1,216,666 |
Sep 20, 2024 | 81.50 | 81.50 | 81.20 | 81.25 | 81.25 | 2,311,316 |
Sep 19, 2024 | 80.00 | 80.95 | 80.00 | 80.80 | 80.80 | 2,511,411 |
Sep 18, 2024 | 80.00 | 80.25 | 79.85 | 79.95 | 79.95 | 730,986 |
Sep 16, 2024 | 80.35 | 80.35 | 80.00 | 80.00 | 80.00 | 818,539 |
Sep 13, 2024 | 80.40 | 80.40 | 80.00 | 80.10 | 80.10 | 2,359,558 |
Sep 12, 2024 | 79.35 | 79.90 | 79.35 | 79.85 | 79.85 | 2,483,405 |
Sep 11, 2024 | 77.80 | 77.90 | 77.20 | 77.20 | 77.20 | 923,479 |
Sep 10, 2024 | 77.30 | 77.30 | 76.95 | 77.10 | 77.10 | 953,636 |
Sep 9, 2024 | 76.25 | 76.70 | 76.15 | 76.55 | 76.55 | 1,530,699 |
Sep 6, 2024 | 77.70 | 77.85 | 77.40 | 77.55 | 77.55 | 2,106,091 |
Sep 5, 2024 | 78.35 | 78.60 | 77.95 | 78.05 | 78.05 | 1,238,032 |
Sep 4, 2024 | 78.05 | 78.25 | 77.80 | 77.95 | 77.95 | 2,405,272 |
Sep 3, 2024 | 80.70 | 80.90 | 80.60 | 80.65 | 80.65 | 583,593 |
Sep 2, 2024 | 80.70 | 80.75 | 80.60 | 80.65 | 80.65 | 1,110,432 |
Aug 30, 2024 | 79.60 | 79.95 | 79.60 | 79.95 | 79.95 | 785,884 |
Aug 29, 2024 | 79.10 | 79.15 | 78.90 | 79.05 | 79.05 | 2,095,669 |
Aug 28, 2024 | 80.30 | 80.60 | 80.30 | 80.60 | 80.60 | 368,934 |
Aug 27, 2024 | 80.10 | 80.30 | 79.95 | 80.25 | 80.25 | 1,179,000 |
Aug 26, 2024 | 80.95 | 81.05 | 80.70 | 80.90 | 80.90 | 1,805,433 |
Aug 23, 2024 | 80.65 | 80.85 | 80.50 | 80.85 | 80.85 | 722,875 |
Aug 22, 2024 | 81.35 | 81.60 | 81.35 | 81.50 | 81.50 | 773,425 |
Aug 21, 2024 | 81.20 | 81.20 | 80.85 | 81.20 | 81.20 | 1,539,736 |
Aug 20, 2024 | 81.30 | 81.45 | 81.10 | 81.30 | 81.30 | 2,648,846 |
Aug 19, 2024 | 81.30 | 81.30 | 80.30 | 80.35 | 80.35 | 2,378,580 |
Aug 16, 2024 | 81.15 | 81.50 | 81.15 | 81.30 | 81.30 | 3,196,157 |
Aug 15, 2024 | 79.40 | 79.65 | 79.15 | 79.45 | 79.45 | 1,092,816 |
Aug 14, 2024 | 79.50 | 79.50 | 78.95 | 79.05 | 79.05 | 1,605,202 |
Aug 13, 2024 | 77.70 | 77.80 | 77.50 | 77.60 | 77.60 | 1,425,179 |
Aug 12, 2024 | 77.25 | 77.60 | 77.20 | 77.50 | 77.50 | 1,407,630 |
Aug 9, 2024 | 77.20 | 77.25 | 76.50 | 76.75 | 76.75 | 1,412,923 |
Aug 8, 2024 | 75.10 | 75.50 | 74.95 | 75.10 | 75.10 | 1,864,611 |
Aug 7, 2024 | 76.20 | 77.20 | 76.00 | 77.05 | 77.05 | 2,866,313 |
Aug 6, 2024 | 76.20 | 77.00 | 76.20 | 76.55 | 76.55 | 3,868,155 |
Aug 5, 2024 | 76.20 | 76.30 | 74.40 | 74.60 | 74.60 | 4,642,811 |
Aug 2, 2024 | 79.40 | 79.50 | 78.65 | 78.80 | 78.80 | 4,235,366 |
Aug 1, 2024 | 82.60 | 82.60 | 82.00 | 82.35 | 82.35 | 2,272,878 |
Jul 31, 2024 | 80.25 | 80.55 | 80.10 | 80.20 | 80.20 | 1,210,591 |
Jul 30, 2024 | 80.60 | 80.65 | 80.15 | 80.60 | 80.60 | 821,220 |
Jul 29, 2024 | 80.95 | 81.15 | 80.80 | 81.15 | 81.15 | 1,867,176 |
Jul 26, 2024 | 79.85 | 80.20 | 79.70 | 80.20 | 80.20 | 3,508,357 |
Jul 23, 2024 | 83.20 | 83.55 | 83.20 | 83.45 | 83.45 | 1,516,082 |
Jul 22, 2024 | 82.80 | 82.90 | 82.30 | 82.80 | 82.80 | 4,855,350 |
Jul 19, 2024 | 83.00 | 83.30 | 83.00 | 83.25 | 83.25 | 1,252,716 |
Jul 18, 2024 | 83.55 | 83.55 | 83.10 | 83.10 | 83.10 | 7,099,960 |
Jul 17, 2024 | 85.70 | 85.70 | 85.15 | 85.15 | 85.15 | 2,772,623 |
Jul 16, 2024 | 85.90 | 86.05 | 85.80 | 85.95 | 85.95 | 1,376,438 |
Jul 15, 2024 | 85.30 | 85.80 | 85.25 | 85.80 | 85.80 | 3,936,668 |
Jul 12, 2024 | 84.65 | 84.70 | 84.35 | 84.50 | 84.50 | 4,365,648 |
Jul 11, 2024 | 86.60 | 86.75 | 86.55 | 86.70 | 86.70 | 4,967,217 |
Jul 10, 2024 | 86.05 | 86.15 | 85.95 | 86.05 | 86.05 | 3,068,922 |
Jul 9, 2024 | 85.65 | 86.10 | 85.65 | 86.00 | 86.00 | 3,564,751 |
Jul 8, 2024 | 84.95 | 85.20 | 84.95 | 85.05 | 85.05 | 5,093,014 |
Jul 5, 2024 | 84.45 | 84.55 | 84.25 | 84.40 | 84.40 | 2,771,071 |
Jul 4, 2024 | 85.00 | 85.10 | 84.55 | 84.65 | 84.65 | 3,069,678 |
Jul 3, 2024 | 83.85 | 84.45 | 83.85 | 84.45 | 84.45 | 3,992,053 |
Jul 2, 2024 | 82.90 | 83.00 | 82.75 | 83.00 | 83.00 | 4,146,852 |
Jul 1, 2024 | 82.50 | 82.70 | 82.30 | 82.70 | 82.70 | 4,341,352 |
Jun 28, 2024 | 82.85 | 83.20 | 82.85 | 82.95 | 82.95 | 2,707,729 |
Jun 27, 2024 | 82.40 | 82.40 | 82.10 | 82.30 | 82.30 | 3,684,937 |
Jun 26, 2024 | 82.10 | 82.45 | 82.10 | 82.45 | 82.45 | 2,658,033 |
Jun 25, 2024 | 81.05 | 81.30 | 80.90 | 81.30 | 81.30 | 4,186,418 |
Jun 24, 2024 | 82.25 | 82.25 | 81.60 | 81.75 | 81.75 | 11,322,646 |
Jun 21, 2024 | 82.55 | 82.60 | 81.95 | 82.15 | 82.15 | 15,264,350 |
Jun 20, 2024 | 83.30 | 83.60 | 83.30 | 83.60 | 83.60 | 1,468,325 |
Jun 19, 2024 | 83.25 | 83.30 | 83.10 | 83.25 | 83.25 | 2,300,298 |
Jun 18, 2024 | 83.05 | 83.15 | 82.90 | 83.15 | 83.15 | 5,139,788 |
Jun 17, 2024 | 82.00 | 82.15 | 81.85 | 82.00 | 82.00 | 4,935,623 |
Jun 14, 2024 | 81.40 | 81.85 | 81.40 | 81.75 | 81.75 | 1,846,691 |
Jun 13, 2024 | 81.45 | 81.55 | 81.20 | 81.40 | 81.40 | 10,058,748 |
Jun 12, 2024 | 80.00 | 80.30 | 79.90 | 80.20 | 80.20 | 2,794,991 |
Jun 11, 2024 | 79.30 | 79.55 | 79.30 | 79.35 | 79.35 | 2,313,860 |
Jun 7, 2024 | 79.00 | 79.15 | 78.95 | 79.05 | 79.05 | 2,278,280 |
Jun 6, 2024 | 79.15 | 79.25 | 79.00 | 79.05 | 79.05 | 2,712,269 |
Jun 5, 2024 | 77.80 | 77.95 | 77.75 | 77.80 | 77.80 | 2,868,042 |
Jun 4, 2024 | 77.55 | 77.70 | 77.50 | 77.55 | 77.55 | 920,498 |
Jun 3, 2024 | 77.55 | 78.00 | 77.30 | 77.50 | 77.50 | 2,451,782 |
May 31, 2024 | 77.20 | 77.40 | 77.15 | 77.25 | 77.25 | 1,531,012 |
May 30, 2024 | 77.90 | 77.90 | 77.65 | 77.65 | 77.65 | 2,094,300 |
May 29, 2024 | 78.30 | 78.30 | 78.15 | 78.20 | 78.20 | 781,602 |
May 28, 2024 | 77.95 | 78.25 | 77.95 | 78.15 | 78.15 | 3,132,876 |
May 27, 2024 | 78.00 | 78.00 | 77.75 | 77.85 | 77.85 | 739,404 |
May 24, 2024 | 77.70 | 77.70 | 77.25 | 77.35 | 77.35 | 3,963,250 |
May 23, 2024 | 78.20 | 78.40 | 78.05 | 78.30 | 78.30 | 1,594,537 |
May 22, 2024 | 77.85 | 77.90 | 77.75 | 77.80 | 77.80 | 2,537,763 |
May 21, 2024 | 77.70 | 77.70 | 77.45 | 77.60 | 77.60 | 619,401 |
May 20, 2024 | 77.05 | 77.15 | 76.90 | 77.10 | 77.10 | 411,477 |
May 17, 2024 | 76.90 | 77.10 | 76.70 | 77.00 | 77.00 | 1,472,872 |
May 16, 2024 | 76.95 | 77.05 | 76.80 | 76.90 | 76.90 | 2,151,744 |
May 15, 2024 | 76.00 | 76.30 | 75.95 | 76.00 | 76.00 | 2,402,855 |
May 14, 2024 | 75.90 | 75.90 | 75.60 | 75.60 | 75.60 | 6,075,121 |
May 13, 2024 | 75.60 | 76.00 | 75.60 | 76.00 | 76.00 | 1,905,998 |
May 10, 2024 | 75.60 | 75.65 | 75.45 | 75.45 | 75.45 | 2,483,113 |
May 9, 2024 | 75.25 | 75.45 | 75.15 | 75.30 | 75.30 | 3,272,996 |
May 8, 2024 | 75.30 | 75.45 | 75.25 | 75.25 | 75.25 | 1,050,579 |
May 7, 2024 | 75.00 | 75.35 | 75.00 | 75.25 | 75.25 | 3,399,841 |
May 6, 2024 | 74.45 | 74.45 | 74.35 | 74.40 | 74.40 | 2,113,337 |
May 3, 2024 | 73.75 | 73.75 | 73.50 | 73.60 | 73.60 | 1,654,957 |
May 2, 2024 | 73.10 | 73.10 | 72.90 | 72.95 | 72.95 | 1,493,100 |
Apr 30, 2024 | 74.50 | 74.50 | 74.20 | 74.25 | 74.25 | 1,400,207 |
Apr 29, 2024 | 74.20 | 74.50 | 74.20 | 74.45 | 74.45 | 1,047,540 |
Apr 26, 2024 | 73.40 | 73.85 | 73.40 | 73.85 | 73.85 | 1,666,364 |
Apr 25, 2024 | 72.80 | 72.80 | 72.35 | 72.45 | 72.45 | 739,588 |
Apr 24, 2024 | 73.55 | 73.60 | 73.35 | 73.50 | 73.50 | 3,527,239 |
Apr 23, 2024 | 72.15 | 72.15 | 71.95 | 72.05 | 72.05 | 1,789,827 |
Apr 22, 2024 | 71.40 | 71.75 | 71.25 | 71.75 | 71.75 | 2,574,641 |
Apr 19, 2024 | 72.40 | 72.40 | 71.30 | 71.90 | 71.90 | 2,425,873 |
Apr 18, 2024 | 73.30 | 73.30 | 72.90 | 73.00 | 73.00 | 2,531,036 |
Apr 17, 2024 | 73.95 | 74.20 | 73.95 | 74.00 | 74.00 | 2,123,221 |
Apr 16, 2024 | 73.85 | 73.95 | 73.60 | 73.95 | 73.95 | 4,049,884 |
Apr 15, 2024 | 75.15 | 75.15 | 74.85 | 75.00 | 75.00 | 5,226,075 |
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%