Taiwan - Delayed Quote TWD
Yuanta S&P US Dollar ER Futures ETF (00682U.TW)
20.34
+0.11
+(0.54%)
At close: May 2 at 1:14:28 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 20.49 | 20.49 | 20.33 | 20.34 | 20.34 | 21,000 |
Apr 30, 2025 | 20.20 | 20.23 | 20.20 | 20.23 | 20.23 | 8,000 |
Apr 29, 2025 | 20.16 | 20.22 | 20.15 | 20.22 | 20.22 | 26,541 |
Apr 28, 2025 | 20.29 | 20.33 | 20.29 | 20.29 | 20.29 | 10,000 |
Apr 25, 2025 | 20.31 | 20.34 | 20.31 | 20.33 | 20.33 | 15,000 |
Apr 24, 2025 | 20.34 | 20.34 | 20.30 | 20.33 | 20.33 | 21,000 |
Apr 23, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.23 | 32,000 |
Apr 22, 2025 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | 63,000 |
Apr 21, 2025 | 20.10 | 20.10 | 20.03 | 20.03 | 20.03 | 35,015 |
Apr 18, 2025 | 20.38 | 20.38 | 20.37 | 20.37 | 20.37 | 2,000 |
Apr 17, 2025 | 20.30 | 20.31 | 20.26 | 20.31 | 20.31 | 37,000 |
Apr 16, 2025 | 20.35 | 20.35 | 20.29 | 20.29 | 20.29 | 33,000 |
Apr 15, 2025 | 20.36 | 20.36 | 20.28 | 20.28 | 20.28 | 83,000 |
Apr 14, 2025 | 20.31 | 20.34 | 20.27 | 20.31 | 20.31 | 90,000 |
Apr 11, 2025 | 20.52 | 20.52 | 20.36 | 20.38 | 20.38 | 83,001 |
Apr 10, 2025 | 20.81 | 20.93 | 20.81 | 20.83 | 20.83 | 205,000 |
Apr 9, 2025 | 20.76 | 20.89 | 20.76 | 20.82 | 20.82 | 188,000 |
Apr 8, 2025 | 21.09 | 21.09 | 20.99 | 20.99 | 20.99 | 89,000 |
Apr 7, 2025 | 21.02 | 21.02 | 20.94 | 20.94 | 20.94 | 15,000 |
Apr 2, 2025 | 21.25 | 21.26 | 21.23 | 21.26 | 21.26 | 30,000 |
Apr 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Mar 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4,000 |
Mar 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1,000 |
Mar 27, 2025 | 21.29 | 21.29 | 21.24 | 21.28 | 21.28 | 7,000 |
Mar 26, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | 3,000 |
Mar 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 5,000 |
Mar 24, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.23 | 38,000 |
Mar 21, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 21.20 | 2,000 |
Mar 20, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 51,000 |
Mar 19, 2025 | 21.02 | 21.07 | 21.02 | 21.07 | 21.07 | 11,000 |
Mar 18, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.11 | 8,000 |
Mar 17, 2025 | 21.12 | 21.15 | 21.12 | 21.15 | 21.15 | 12,000 |
Mar 14, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 50,000 |
Mar 13, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Mar 12, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | 21.12 | 51,000 |
Mar 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 6,000 |
Mar 10, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | 22,001 |
Mar 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 6, 2025 | 21.22 | 21.26 | 21.22 | 21.25 | 21.25 | 72,001 |
Mar 5, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 20,000 |
Mar 4, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 4,000 |
Mar 3, 2025 | 21.82 | 21.85 | 21.81 | 21.85 | 21.85 | 53,000 |
Feb 27, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.71 | 10,000 |
Feb 26, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | 4,000 |
Feb 25, 2025 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 2,000 |
Feb 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 38,000 |
Feb 21, 2025 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | 10,000 |
Feb 20, 2025 | 21.80 | 21.80 | 21.77 | 21.77 | 21.77 | 7,106 |
Feb 19, 2025 | 21.77 | 21.79 | 21.77 | 21.78 | 21.78 | 27,000 |
Feb 18, 2025 | 21.77 | 21.77 | 21.76 | 21.76 | 21.76 | 4,021 |
Feb 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Feb 14, 2025 | 21.77 | 21.81 | 21.77 | 21.78 | 21.78 | 7,005 |
Feb 13, 2025 | 21.97 | 21.97 | 21.92 | 21.92 | 21.92 | 16,000 |
Feb 12, 2025 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 2,000 |
Feb 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2,000 |
Feb 10, 2025 | 22.07 | 22.07 | 22.04 | 22.04 | 22.04 | 34,000 |
Feb 7, 2025 | 21.93 | 21.93 | 21.90 | 21.92 | 21.92 | 14,000 |
Feb 6, 2025 | 21.88 | 21.93 | 21.86 | 21.93 | 21.93 | 33,000 |
Feb 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 25,000 |
Feb 4, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Feb 3, 2025 | 22.29 | 22.34 | 22.29 | 22.33 | 22.33 | 45,000 |
Jan 22, 2025 | 21.95 | 21.99 | 21.95 | 21.99 | 21.99 | 448,000 |
Jan 21, 2025 | 22.23 | 22.23 | 22.00 | 22.05 | 22.05 | 15,000 |
Jan 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1,000 |
Jan 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 |
Jan 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 10,010 |
Jan 15, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 3,000 |
Jan 14, 2025 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | 8,010 |
Jan 13, 2025 | 22.34 | 22.40 | 22.32 | 22.40 | 22.40 | 33,000 |
Jan 10, 2025 | 22.23 | 22.25 | 22.21 | 22.25 | 22.25 | 17,000 |
Jan 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2,000 |
Jan 8, 2025 | 22.12 | 22.12 | 22.09 | 22.09 | 22.09 | 5,000 |
Jan 7, 2025 | 22.04 | 22.04 | 22.02 | 22.02 | 22.02 | 14,000 |
Jan 6, 2025 | 22.15 | 22.17 | 22.15 | 22.17 | 22.17 | 6,999 |
Jan 3, 2025 | 22.22 | 22.24 | 22.22 | 22.23 | 22.23 | 24,000 |
Jan 2, 2025 | 22.08 | 22.08 | 22.06 | 22.06 | 22.06 | 22,000 |
Dec 31, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Dec 30, 2024 | 22.01 | 22.01 | 21.98 | 21.99 | 21.99 | 9,090 |
Dec 27, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 14,000 |
Dec 26, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1,000 |
Dec 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Dec 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5,000 |
Dec 23, 2024 | 21.92 | 21.93 | 21.92 | 21.92 | 21.92 | 20,000 |
Dec 20, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 7,000 |
Dec 19, 2024 | 21.84 | 22.01 | 21.84 | 21.99 | 21.99 | 88,000 |
Dec 18, 2024 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | 28,000 |
Dec 17, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 11,000 |
Dec 16, 2024 | 21.57 | 21.72 | 21.57 | 21.72 | 21.72 | 23,000 |
Dec 13, 2024 | 21.66 | 21.77 | 21.66 | 21.77 | 21.77 | 47,000 |
Dec 12, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 21.66 | 16,000 |
Dec 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Dec 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Dec 9, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 30,000 |
Dec 6, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Dec 5, 2024 | 21.57 | 21.60 | 21.57 | 21.60 | 21.60 | 2,000 |
Dec 4, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 21.61 | 17,000 |
Dec 3, 2024 | 21.63 | 21.67 | 21.63 | 21.67 | 21.67 | 34,000 |
Dec 2, 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 21.62 | 28,000 |
Nov 29, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Nov 28, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 21.57 | 3,100 |
Nov 27, 2024 | 21.70 | 21.72 | 21.69 | 21.72 | 21.72 | 40,000 |
Nov 26, 2024 | 21.80 | 21.80 | 21.78 | 21.79 | 21.79 | 20,000 |
Nov 25, 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 21.74 | 39,000 |
Nov 22, 2024 | 21.74 | 21.75 | 21.74 | 21.75 | 21.75 | 2,000 |
Nov 21, 2024 | 21.65 | 21.65 | 21.63 | 21.63 | 21.63 | 51,000 |
Nov 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Nov 19, 2024 | 21.58 | 21.59 | 21.57 | 21.57 | 21.57 | 26,000 |
Nov 18, 2024 | 21.70 | 21.70 | 21.64 | 21.70 | 21.70 | 401,000 |
Nov 15, 2024 | 21.72 | 21.72 | 21.69 | 21.69 | 21.69 | 17,000 |
Nov 14, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | 147,000 |
Nov 13, 2024 | 21.56 | 21.56 | 21.50 | 21.54 | 21.54 | 72,461 |
Nov 12, 2024 | 21.44 | 21.46 | 21.44 | 21.45 | 21.45 | 31,000 |
Nov 11, 2024 | 21.28 | 21.34 | 21.28 | 21.34 | 21.34 | 82,000 |
Nov 8, 2024 | 21.34 | 21.34 | 21.20 | 21.20 | 21.20 | 48,010 |
Nov 7, 2024 | 21.34 | 21.39 | 21.34 | 21.34 | 21.34 | 103,000 |
Nov 6, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 21.29 | 8,000 |
Nov 5, 2024 | 21.05 | 21.05 | 21.04 | 21.04 | 21.04 | 3,000 |
Nov 4, 2024 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | 32,000 |
Nov 1, 2024 | 21.08 | 21.11 | 21.07 | 21.11 | 21.11 | 80,000 |
Oct 30, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2,038 |
Oct 29, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1,000 |
Oct 28, 2024 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | 4,000 |
Oct 25, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1,000 |
Oct 24, 2024 | 21.15 | 21.16 | 21.15 | 21.15 | 21.15 | 4,000 |
Oct 23, 2024 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | 71,000 |
Oct 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21,000 |
Oct 21, 2024 | 20.95 | 20.99 | 20.95 | 20.99 | 20.99 | 45,174 |
Oct 18, 2024 | 21.01 | 21.03 | 21.00 | 21.03 | 21.03 | 54,683 |
Oct 17, 2024 | 20.97 | 21.01 | 20.97 | 21.01 | 21.01 | 83,250 |
Oct 16, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 12,000 |
Oct 15, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.92 | 2,000 |
Oct 14, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 3,000 |
Oct 11, 2024 | 20.85 | 20.85 | 20.84 | 20.84 | 20.84 | 2,000 |
Oct 9, 2024 | 20.76 | 20.78 | 20.76 | 20.77 | 20.77 | 17,000 |
Oct 8, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 7,000 |
Oct 7, 2024 | 20.72 | 20.75 | 20.72 | 20.75 | 20.75 | 13,000 |
Oct 4, 2024 | 20.63 | 20.67 | 20.63 | 20.64 | 20.64 | 23,000 |
Oct 1, 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 20.41 | 5,000 |
Sep 30, 2024 | 20.33 | 20.37 | 20.33 | 20.37 | 20.37 | 3,000 |
Sep 27, 2024 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | 16,010 |
Sep 26, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 9,000 |
Sep 25, 2024 | 20.34 | 20.34 | 20.31 | 20.33 | 20.33 | 12,000 |
Sep 24, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 3,000 |
Sep 23, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3,000 |
Sep 20, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 8,000 |
Sep 19, 2024 | 20.55 | 20.55 | 20.48 | 20.48 | 20.48 | 7,000 |
Sep 18, 2024 | 20.42 | 20.43 | 20.41 | 20.41 | 20.41 | 10,000 |
Sep 16, 2024 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | 19,000 |
Sep 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1,000 |
Sep 12, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 5,000 |
Sep 11, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 3,000 |
Sep 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Sep 9, 2024 | 20.49 | 20.50 | 20.49 | 20.50 | 20.50 | 9,000 |
Sep 6, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 7,000 |
Sep 5, 2024 | 20.51 | 20.52 | 20.51 | 20.52 | 20.52 | 33,000 |
Sep 4, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Sep 3, 2024 | 20.59 | 20.61 | 20.59 | 20.61 | 20.61 | 48,027 |
Sep 2, 2024 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 31,000 |
Aug 30, 2024 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | 3,000 |
Aug 29, 2024 | 20.43 | 20.44 | 20.43 | 20.44 | 20.44 | 45,000 |
Aug 28, 2024 | 20.38 | 20.41 | 20.38 | 20.41 | 20.41 | 16,000 |
Aug 27, 2024 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | 6,000 |
Aug 26, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 20.38 | 32,000 |
Aug 23, 2024 | 20.51 | 20.52 | 20.51 | 20.51 | 20.51 | 7,000 |
Aug 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 10,000 |
Aug 21, 2024 | 20.56 | 20.56 | 20.53 | 20.54 | 20.54 | 38,000 |
Aug 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 3,000 |
Aug 19, 2024 | 20.74 | 20.74 | 20.67 | 20.67 | 20.67 | 5,010 |
Aug 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 70,000 |
Aug 15, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20,000 |
Aug 14, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Aug 13, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Aug 12, 2024 | 20.86 | 20.88 | 20.86 | 20.88 | 20.88 | 36,000 |
Aug 9, 2024 | 20.88 | 20.88 | 20.86 | 20.88 | 20.88 | 34,000 |
Aug 8, 2024 | 20.86 | 20.86 | 20.83 | 20.85 | 20.85 | 34,000 |
Aug 7, 2024 | 20.83 | 20.91 | 20.83 | 20.91 | 20.91 | 32,095 |
Aug 6, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2,005 |
Aug 5, 2024 | 20.85 | 20.85 | 20.77 | 20.80 | 20.80 | 46,000 |
Aug 2, 2024 | 21.09 | 21.12 | 21.09 | 21.09 | 21.09 | 5,000 |
Aug 1, 2024 | 21.04 | 21.05 | 21.01 | 21.05 | 21.05 | 33,000 |
Jul 31, 2024 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | 32,000 |
Jul 30, 2024 | 21.14 | 21.17 | 21.14 | 21.17 | 21.17 | 32,000 |
Jul 29, 2024 | 21.08 | 21.09 | 21.07 | 21.09 | 21.09 | 25,000 |
Jul 26, 2024 | 21.10 | 21.12 | 21.08 | 21.08 | 21.08 | 245,000 |
Jul 23, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 20,000 |
Jul 22, 2024 | 21.11 | 21.11 | 21.08 | 21.11 | 21.11 | 19,000 |
Jul 19, 2024 | 21.08 | 21.11 | 21.08 | 21.11 | 21.11 | 72,000 |
Jul 18, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 56,000 |
Jul 17, 2024 | 21.12 | 21.12 | 21.08 | 21.09 | 21.09 | 141,000 |
Jul 16, 2024 | 21.10 | 21.14 | 21.10 | 21.14 | 21.14 | 120,000 |
Jul 15, 2024 | 21.12 | 21.12 | 21.08 | 21.10 | 21.10 | 9,000 |
Jul 12, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 21.14 | 8,007 |
Jul 11, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1,000 |
Jul 10, 2024 | 21.27 | 21.28 | 21.27 | 21.27 | 21.27 | 14,000 |
Jul 9, 2024 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 5,000 |
Jul 8, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 5,010 |
Jul 5, 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 21.25 | 9,010 |
Jul 4, 2024 | 21.31 | 21.32 | 21.29 | 21.31 | 21.31 | 22,010 |
Jul 3, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 10,010 |
Jul 2, 2024 | 21.43 | 21.44 | 21.43 | 21.44 | 21.44 | 4,000 |
Jul 1, 2024 | 21.40 | 21.41 | 21.38 | 21.38 | 21.38 | 16,010 |
Jun 28, 2024 | 21.51 | 21.51 | 21.48 | 21.49 | 21.49 | 18,000 |
Jun 27, 2024 | 21.45 | 21.48 | 21.45 | 21.46 | 21.46 | 59,000 |
Jun 26, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 5,000 |
Jun 25, 2024 | 21.36 | 21.37 | 21.32 | 21.33 | 21.33 | 90,010 |
Jun 24, 2024 | 21.44 | 21.44 | 21.41 | 21.41 | 21.41 | 32,000 |
Jun 21, 2024 | 21.35 | 21.37 | 21.34 | 21.37 | 21.37 | 62,000 |
Jun 20, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 21.29 | 5,000 |
Jun 19, 2024 | 21.31 | 21.32 | 21.28 | 21.29 | 21.29 | 17,000 |
Jun 18, 2024 | 21.33 | 21.34 | 21.33 | 21.33 | 21.33 | 62,000 |
Jun 17, 2024 | 21.34 | 21.36 | 21.34 | 21.36 | 21.36 | 13,000 |
Jun 14, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 21.29 | 12,000 |
Jun 13, 2024 | 21.19 | 21.19 | 21.18 | 21.19 | 21.19 | 48,000 |
Jun 12, 2024 | 21.29 | 21.30 | 21.28 | 21.28 | 21.28 | 6,000 |
Jun 11, 2024 | 21.26 | 21.29 | 21.26 | 21.28 | 21.28 | 20,000 |
Jun 7, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 6,000 |
Jun 6, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Jun 5, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 10,000 |
Jun 4, 2024 | 21.05 | 21.05 | 21.03 | 21.03 | 21.03 | 4,000 |
Jun 3, 2024 | 21.13 | 21.15 | 21.13 | 21.14 | 21.14 | 84,000 |
May 31, 2024 | 21.19 | 21.21 | 21.19 | 21.21 | 21.21 | 2,000 |
May 30, 2024 | 21.25 | 21.27 | 21.25 | 21.27 | 21.27 | 56,000 |
May 29, 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 21.18 | 13,000 |
May 28, 2024 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | 6,000 |
May 27, 2024 | 21.17 | 21.17 | 21.15 | 21.16 | 21.16 | 23,000 |
May 24, 2024 | 21.23 | 21.26 | 21.23 | 21.24 | 21.24 | 10,000 |
May 23, 2024 | 21.22 | 21.22 | 21.19 | 21.19 | 21.19 | 13,000 |
May 22, 2024 | 21.15 | 21.15 | 21.14 | 21.14 | 21.14 | 19,000 |
May 21, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 12,000 |
May 20, 2024 | 21.12 | 21.12 | 21.09 | 21.09 | 21.09 | 26,000 |
May 17, 2024 | 21.14 | 21.15 | 21.14 | 21.15 | 21.15 | 9,000 |
May 16, 2024 | 21.06 | 21.06 | 21.03 | 21.06 | 21.06 | 60,000 |
May 15, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2,000 |
May 14, 2024 | 21.26 | 21.27 | 21.26 | 21.26 | 21.26 | 25,000 |
May 13, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 13,000 |
May 10, 2024 | 21.28 | 21.28 | 21.27 | 21.27 | 21.27 | 15,000 |
May 9, 2024 | 21.34 | 21.34 | 21.32 | 21.33 | 21.33 | 18,000 |
May 8, 2024 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 79,000 |
May 7, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
May 6, 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | 21,000 |
May 3, 2024 | 21.30 | 21.30 | 21.26 | 21.26 | 21.26 | 36,000 |
May 2, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 21.39 | 21,000 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%