Taiwan - Delayed Quote TWD
Yuanta S&P Japanese Yen 2x Leverage ER Futures ETF (00706L.TW)
6.39
-0.27
(-4.05%)
At close: May 2 at 1:30:32 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 | 6.35 | 6.39 | 6.33 | 6.39 | 6.39 | 45,313,810 |
Apr 30, 2025 | 6.67 | 6.69 | 6.65 | 6.66 | 6.66 | 12,791,000 |
Apr 29, 2025 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | 15,091,215 |
Apr 28, 2025 | 6.58 | 6.61 | 6.54 | 6.60 | 6.60 | 13,826,600 |
Apr 25, 2025 | 6.62 | 6.65 | 6.55 | 6.58 | 6.58 | 26,247,000 |
Apr 24, 2025 | 6.65 | 6.68 | 6.63 | 6.66 | 6.66 | 16,816,000 |
Apr 23, 2025 | 6.72 | 6.76 | 6.69 | 6.74 | 6.74 | 47,266,020 |
Apr 22, 2025 | 6.85 | 6.94 | 6.83 | 6.93 | 6.93 | 36,589,509 |
Apr 21, 2025 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | 56,591,250 |
Apr 18, 2025 | 6.69 | 6.69 | 6.58 | 6.58 | 6.58 | 8,652,135 |
Apr 17, 2025 | 6.66 | 6.68 | 6.63 | 6.67 | 6.67 | 12,391,012 |
Apr 16, 2025 | 6.64 | 6.68 | 6.63 | 6.68 | 6.68 | 14,076,725 |
Apr 15, 2025 | 6.58 | 6.64 | 6.57 | 6.63 | 6.63 | 13,788,400 |
Apr 14, 2025 | 6.63 | 6.71 | 6.61 | 6.63 | 6.63 | 29,950,996 |
Apr 11, 2025 | 6.59 | 6.64 | 6.57 | 6.62 | 6.62 | 38,813,987 |
Apr 10, 2025 | 6.29 | 6.35 | 6.25 | 6.35 | 6.35 | 25,909,054 |
Apr 9, 2025 | 6.38 | 6.50 | 6.38 | 6.44 | 6.44 | 48,489,947 |
Apr 8, 2025 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | 28,795,299 |
Apr 7, 2025 | 6.39 | 6.43 | 6.31 | 6.39 | 6.39 | 62,992,250 |
Apr 2, 2025 | 6.11 | 6.12 | 6.08 | 6.09 | 6.09 | 3,499,500 |
Apr 1, 2025 | 6.11 | 6.13 | 6.09 | 6.11 | 6.11 | 9,082,300 |
Mar 31, 2025 | 6.14 | 6.19 | 6.13 | 6.16 | 6.16 | 16,725,200 |
Mar 28, 2025 | 6.01 | 6.04 | 6.01 | 6.02 | 6.02 | 5,603,502 |
Mar 27, 2025 | 6.07 | 6.09 | 6.06 | 6.08 | 6.08 | 4,482,000 |
Mar 26, 2025 | 6.09 | 6.09 | 6.05 | 6.06 | 6.06 | 4,039,000 |
Mar 25, 2025 | 6.03 | 6.07 | 6.02 | 6.06 | 6.06 | 9,275,002 |
Mar 24, 2025 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 4,129,000 |
Mar 21, 2025 | 6.19 | 6.19 | 6.13 | 6.14 | 6.14 | 4,766,500 |
Mar 20, 2025 | 6.23 | 6.25 | 6.22 | 6.24 | 6.24 | 10,611,500 |
Mar 19, 2025 | 6.13 | 6.16 | 6.12 | 6.13 | 6.13 | 3,419,000 |
Mar 18, 2025 | 6.15 | 6.15 | 6.12 | 6.13 | 6.13 | 8,770,000 |
Mar 17, 2025 | 6.20 | 6.22 | 6.17 | 6.18 | 6.18 | 12,975,234 |
Mar 14, 2025 | 6.24 | 6.26 | 6.20 | 6.21 | 6.21 | 9,725,521 |
Mar 13, 2025 | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | 10,752,045 |
Mar 12, 2025 | 6.27 | 6.29 | 6.24 | 6.24 | 6.24 | 11,076,002 |
Mar 11, 2025 | 6.37 | 6.39 | 6.34 | 6.35 | 6.35 | 12,141,058 |
Mar 10, 2025 | 6.34 | 6.35 | 6.29 | 6.30 | 6.30 | 9,562,000 |
Mar 7, 2025 | 6.27 | 6.32 | 6.26 | 6.31 | 6.31 | 18,485,999 |
Mar 6, 2025 | 6.18 | 6.20 | 6.16 | 6.19 | 6.19 | 7,810,491 |
Mar 5, 2025 | 6.13 | 6.14 | 6.10 | 6.14 | 6.14 | 6,125,000 |
Mar 4, 2025 | 6.18 | 6.23 | 6.16 | 6.17 | 6.17 | 9,962,000 |
Mar 3, 2025 | 6.08 | 6.11 | 6.06 | 6.09 | 6.09 | 7,526,998 |
Feb 27, 2025 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | 7,037,000 |
Feb 26, 2025 | 6.21 | 6.23 | 6.14 | 6.16 | 6.16 | 10,357,790 |
Feb 25, 2025 | 6.11 | 6.17 | 6.09 | 6.16 | 6.16 | 7,855,800 |
Feb 24, 2025 | 6.20 | 6.21 | 6.15 | 6.16 | 6.16 | 12,907,000 |
Feb 21, 2025 | 6.14 | 6.14 | 6.07 | 6.09 | 6.09 | 7,758,000 |
Feb 20, 2025 | 6.05 | 6.11 | 6.05 | 6.11 | 6.11 | 12,136,357 |
Feb 19, 2025 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | 3,575,500 |
Feb 18, 2025 | 6.00 | 6.01 | 5.95 | 5.97 | 5.97 | 6,426,840 |
Feb 17, 2025 | 6.00 | 6.02 | 5.98 | 6.00 | 6.00 | 12,101,300 |
Feb 14, 2025 | 5.92 | 5.94 | 5.90 | 5.93 | 5.93 | 8,029,050 |
Feb 13, 2025 | 5.79 | 5.83 | 5.78 | 5.81 | 5.81 | 8,772,000 |
Feb 12, 2025 | 5.91 | 5.91 | 5.84 | 5.85 | 5.85 | 19,076,040 |
Feb 11, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | 4,813,120 |
Feb 10, 2025 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 15,086,200 |
Feb 7, 2025 | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | 11,419,001 |
Feb 6, 2025 | 5.97 | 6.02 | 5.97 | 5.99 | 5.99 | 12,567,010 |
Feb 5, 2025 | 5.87 | 5.93 | 5.87 | 5.89 | 5.89 | 17,709,000 |
Feb 4, 2025 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | 5,620,050 |
Feb 3, 2025 | 5.76 | 5.76 | 5.72 | 5.74 | 5.74 | 18,366,000 |
Jan 22, 2025 | 5.78 | 5.79 | 5.75 | 5.76 | 5.76 | 12,575,000 |
Jan 21, 2025 | 5.76 | 5.83 | 5.74 | 5.81 | 5.81 | 11,810,850 |
Jan 20, 2025 | 5.75 | 5.77 | 5.74 | 5.75 | 5.75 | 12,040,150 |
Jan 17, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | 12,642,750 |
Jan 16, 2025 | 5.75 | 5.80 | 5.73 | 5.76 | 5.76 | 15,604,000 |
Jan 15, 2025 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 8,137,050 |
Jan 14, 2025 | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | 7,901,000 |
Jan 13, 2025 | 5.61 | 5.67 | 5.61 | 5.65 | 5.65 | 8,724,000 |
Jan 10, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 5,032,500 |
Jan 9, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 3,995,000 |
Jan 8, 2025 | 5.61 | 5.63 | 5.60 | 5.61 | 5.61 | 5,384,000 |
Jan 7, 2025 | 5.62 | 5.62 | 5.59 | 5.61 | 5.61 | 10,519,500 |
Jan 6, 2025 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 7,869,174 |
Jan 3, 2025 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 6,994,999 |
Jan 2, 2025 | 5.68 | 5.71 | 5.65 | 5.69 | 5.69 | 9,052,000 |
Dec 31, 2024 | 5.71 | 5.77 | 5.70 | 5.77 | 5.77 | 19,299,500 |
Dec 30, 2024 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | 6,632,100 |
Dec 27, 2024 | 5.64 | 5.67 | 5.63 | 5.66 | 5.66 | 8,355,352 |
Dec 26, 2024 | 5.69 | 5.70 | 5.67 | 5.69 | 5.69 | 8,907,100 |
Dec 25, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 5,642,000 |
Dec 24, 2024 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 5,741,188 |
Dec 23, 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 7,161,000 |
Dec 20, 2024 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | 30,524,010 |
Dec 19, 2024 | 5.88 | 5.91 | 5.83 | 5.85 | 5.85 | 22,191,200 |
Dec 18, 2024 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 5,468,060 |
Dec 17, 2024 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | 7,067,000 |
Dec 16, 2024 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 10,910,000 |
Dec 13, 2024 | 6.03 | 6.04 | 6.01 | 6.02 | 6.02 | 6,644,100 |
Dec 12, 2024 | 6.08 | 6.10 | 6.06 | 6.07 | 6.07 | 6,191,500 |
Dec 11, 2024 | 6.12 | 6.15 | 6.11 | 6.13 | 6.13 | 6,414,000 |
Dec 10, 2024 | 6.16 | 6.18 | 6.14 | 6.16 | 6.16 | 12,771,060 |
Dec 9, 2024 | 6.29 | 6.29 | 6.26 | 6.27 | 6.27 | 7,328,000 |
Dec 6, 2024 | 6.27 | 6.29 | 6.25 | 6.28 | 6.28 | 4,707,000 |
Dec 5, 2024 | 6.27 | 6.27 | 6.22 | 6.26 | 6.26 | 6,228,255 |
Dec 4, 2024 | 6.30 | 6.31 | 6.27 | 6.29 | 6.29 | 8,019,761 |
Dec 3, 2024 | 6.30 | 6.32 | 6.27 | 6.27 | 6.27 | 6,463,050 |
Dec 2, 2024 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | 10,949,150 |
Nov 29, 2024 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 13,720,550 |
Nov 28, 2024 | 6.16 | 6.19 | 6.15 | 6.18 | 6.18 | 10,406,011 |
Nov 27, 2024 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 12,673,057 |
Nov 26, 2024 | 5.99 | 6.02 | 5.98 | 6.02 | 6.02 | 11,307,944 |
Nov 25, 2024 | 5.98 | 6.02 | 5.97 | 5.98 | 5.98 | 6,883,271 |
Nov 22, 2024 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | 6,812,267 |
Nov 21, 2024 | 5.90 | 5.93 | 5.90 | 5.91 | 5.91 | 6,705,000 |
Nov 20, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3,276 |
Nov 19, 2024 | 5.96 | 6.00 | 5.96 | 5.97 | 5.97 | 5,852,300 |
Nov 18, 2024 | 5.97 | 5.99 | 5.92 | 5.94 | 5.94 | 11,720,000 |
Nov 15, 2024 | 5.80 | 5.83 | 5.80 | 5.82 | 5.82 | 11,094,170 |
Nov 14, 2024 | 5.88 | 5.89 | 5.84 | 5.85 | 5.85 | 18,418,169 |
Nov 13, 2024 | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | 14,311,300 |
Nov 12, 2024 | 6.02 | 6.06 | 6.00 | 6.04 | 6.04 | 5,925,328 |
Nov 11, 2024 | 6.07 | 6.08 | 6.03 | 6.04 | 6.04 | 6,761,500 |
Nov 8, 2024 | 6.07 | 6.12 | 6.06 | 6.10 | 6.10 | 9,972,666 |
Nov 7, 2024 | 5.98 | 6.02 | 5.97 | 6.00 | 6.00 | 17,435,328 |
Nov 6, 2024 | 6.10 | 6.12 | 5.99 | 6.07 | 6.07 | 20,365,562 |
Nov 5, 2024 | 6.15 | 6.16 | 6.13 | 6.14 | 6.14 | 5,905,000 |
Nov 4, 2024 | 6.15 | 6.20 | 6.15 | 6.18 | 6.18 | 9,128,200 |
Nov 1, 2024 | 6.16 | 6.18 | 6.13 | 6.14 | 6.14 | 8,735,600 |
Oct 30, 2024 | 6.09 | 6.10 | 6.07 | 6.08 | 6.08 | 4,212,650 |
Oct 29, 2024 | 6.09 | 6.13 | 6.09 | 6.12 | 6.12 | 4,712,000 |
Oct 28, 2024 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | 18,061,316 |
Oct 25, 2024 | 6.19 | 6.24 | 6.18 | 6.23 | 6.23 | 6,222,810 |
Oct 24, 2024 | 6.14 | 6.19 | 6.13 | 6.16 | 6.16 | 14,165,101 |
Oct 23, 2024 | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | 14,922,554 |
Oct 22, 2024 | 6.32 | 6.33 | 6.28 | 6.30 | 6.30 | 14,587,229 |
Oct 21, 2024 | 6.42 | 6.45 | 6.41 | 6.43 | 6.43 | 5,463,050 |
Oct 18, 2024 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 8,564,200 |
Oct 17, 2024 | 6.43 | 6.44 | 6.41 | 6.43 | 6.43 | 5,173,030 |
Oct 16, 2024 | 6.45 | 6.48 | 6.44 | 6.45 | 6.45 | 6,802,680 |
Oct 15, 2024 | 6.42 | 6.44 | 6.40 | 6.43 | 6.43 | 10,827,000 |
Oct 14, 2024 | 6.46 | 6.46 | 6.43 | 6.46 | 6.46 | 10,009,450 |
Oct 11, 2024 | 6.52 | 6.53 | 6.49 | 6.51 | 6.51 | 9,476,721 |
Oct 9, 2024 | 6.56 | 6.57 | 6.52 | 6.52 | 6.52 | 9,504,410 |
Oct 8, 2024 | 6.59 | 6.61 | 6.55 | 6.57 | 6.57 | 9,143,000 |
Oct 7, 2024 | 6.60 | 6.60 | 6.52 | 6.53 | 6.53 | 30,828,196 |
Oct 4, 2024 | 6.70 | 6.74 | 6.69 | 6.74 | 6.74 | 26,069,500 |
Oct 1, 2024 | 6.95 | 6.99 | 6.92 | 6.93 | 6.93 | 21,819,499 |
Sep 30, 2024 | 7.03 | 7.13 | 7.03 | 7.12 | 7.12 | 42,458,799 |
Sep 27, 2024 | 6.83 | 6.86 | 6.73 | 6.75 | 6.75 | 26,295,910 |
Sep 26, 2024 | 6.92 | 6.92 | 6.87 | 6.90 | 6.90 | 22,935,000 |
Sep 25, 2024 | 7.04 | 7.05 | 7.00 | 7.02 | 7.02 | 17,982,132 |
Sep 24, 2024 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | 15,365,060 |
Sep 23, 2024 | 6.97 | 6.97 | 6.93 | 6.97 | 6.97 | 20,993,000 |
Sep 20, 2024 | 7.13 | 7.17 | 7.10 | 7.14 | 7.14 | 15,381,000 |
Sep 19, 2024 | 7.04 | 7.11 | 6.98 | 7.11 | 7.11 | 29,065,000 |
Sep 18, 2024 | 7.21 | 7.25 | 7.19 | 7.25 | 7.25 | 21,950,000 |
Sep 16, 2024 | 7.33 | 7.38 | 7.31 | 7.35 | 7.35 | 13,268,250 |
Sep 13, 2024 | 7.26 | 7.31 | 7.24 | 7.27 | 7.27 | 19,389,550 |
Sep 12, 2024 | 7.12 | 7.16 | 7.10 | 7.11 | 7.11 | 19,779,100 |
Sep 11, 2024 | 7.16 | 7.32 | 7.14 | 7.32 | 7.32 | 38,248,479 |
Sep 10, 2024 | 7.05 | 7.09 | 7.04 | 7.08 | 7.08 | 8,816,488 |
Sep 9, 2024 | 7.12 | 7.12 | 7.08 | 7.09 | 7.09 | 14,138,999 |
Sep 6, 2024 | 7.10 | 7.13 | 7.05 | 7.13 | 7.13 | 16,323,940 |
Sep 5, 2024 | 7.02 | 7.07 | 7.00 | 7.05 | 7.05 | 26,758,698 |
Sep 4, 2024 | 6.89 | 6.90 | 6.86 | 6.90 | 6.90 | 18,667,998 |
Sep 3, 2024 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | 16,025,000 |
Sep 2, 2024 | 6.81 | 6.84 | 6.79 | 6.82 | 6.82 | 15,050,000 |
Aug 30, 2024 | 6.94 | 6.95 | 6.92 | 6.93 | 6.93 | 7,426,000 |
Aug 29, 2024 | 6.99 | 6.99 | 6.93 | 6.94 | 6.94 | 12,946,150 |
Aug 28, 2024 | 7.00 | 7.02 | 6.97 | 6.98 | 6.98 | 13,847,100 |
Aug 27, 2024 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | 16,168,241 |
Aug 26, 2024 | 7.05 | 7.08 | 7.02 | 7.03 | 7.03 | 28,605,900 |
Aug 23, 2024 | 6.85 | 6.91 | 6.84 | 6.89 | 6.89 | 13,454,000 |
Aug 22, 2024 | 6.90 | 6.95 | 6.87 | 6.94 | 6.94 | 9,909,350 |
Aug 21, 2024 | 6.90 | 6.92 | 6.88 | 6.89 | 6.89 | 19,739,500 |
Aug 20, 2024 | 6.83 | 6.87 | 6.75 | 6.76 | 6.76 | 13,291,000 |
Aug 19, 2024 | 6.70 | 6.88 | 6.69 | 6.88 | 6.88 | 23,911,328 |
Aug 16, 2024 | 6.61 | 6.64 | 6.59 | 6.62 | 6.62 | 27,248,499 |
Aug 15, 2024 | 6.76 | 6.79 | 6.73 | 6.79 | 6.79 | 28,268,000 |
Aug 14, 2024 | 6.77 | 6.86 | 6.77 | 6.81 | 6.81 | 17,269,000 |
Aug 13, 2024 | 6.77 | 6.78 | 6.72 | 6.72 | 6.72 | 19,898,150 |
Aug 12, 2024 | 6.81 | 6.82 | 6.78 | 6.78 | 6.78 | 10,075,763 |
Aug 9, 2024 | 6.75 | 6.82 | 6.73 | 6.80 | 6.80 | 18,739,000 |
Aug 8, 2024 | 6.87 | 6.90 | 6.81 | 6.87 | 6.87 | 22,212,200 |
Aug 7, 2024 | 7.01 | 7.03 | 6.72 | 6.74 | 6.74 | 62,080,856 |
Aug 6, 2024 | 6.92 | 7.06 | 6.90 | 6.92 | 6.92 | 50,445,300 |
Aug 5, 2024 | 6.93 | 7.24 | 6.93 | 7.19 | 7.19 | 84,170,866 |
Aug 2, 2024 | 6.62 | 6.64 | 6.58 | 6.62 | 6.62 | 26,836,399 |
Aug 1, 2024 | 6.59 | 6.69 | 6.58 | 6.59 | 6.59 | 38,859,999 |
Jul 31, 2024 | 6.37 | 6.44 | 6.25 | 6.35 | 6.35 | 44,179,300 |
Jul 30, 2024 | 6.25 | 6.26 | 6.19 | 6.20 | 6.20 | 12,863,800 |
Jul 29, 2024 | 6.26 | 6.32 | 6.25 | 6.27 | 6.27 | 19,193,000 |
Jul 26, 2024 | 6.21 | 6.29 | 6.21 | 6.27 | 6.27 | 27,256,630 |
Jul 23, 2024 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 14,087,180 |
Jul 22, 2024 | 6.01 | 6.03 | 5.98 | 6.03 | 6.03 | 7,056,020 |
Jul 19, 2024 | 6.02 | 6.03 | 5.98 | 5.98 | 5.98 | 10,596,100 |
Jul 18, 2024 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | 27,445,363 |
Jul 17, 2024 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 9,788,000 |
Jul 16, 2024 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | 5,697,000 |
Jul 15, 2024 | 5.95 | 5.99 | 5.94 | 5.98 | 5.98 | 12,262,187 |
Jul 12, 2024 | 5.87 | 5.90 | 5.86 | 5.90 | 5.90 | 15,072,050 |
Jul 11, 2024 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 5,776,000 |
Jul 10, 2024 | 5.73 | 5.73 | 5.71 | 5.73 | 5.73 | 3,735,500 |
Jul 9, 2024 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | 4,451,000 |
Jul 8, 2024 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | 4,050,730 |
Jul 5, 2024 | 5.75 | 5.80 | 5.75 | 5.79 | 5.79 | 3,548,500 |
Jul 4, 2024 | 5.73 | 5.76 | 5.72 | 5.73 | 5.73 | 4,471,850 |
Jul 3, 2024 | 5.73 | 5.73 | 5.71 | 5.73 | 5.73 | 7,590,200 |
Jul 2, 2024 | 5.74 | 5.74 | 5.71 | 5.73 | 5.73 | 10,313,700 |
Jul 1, 2024 | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | 5,936,000 |
Jun 28, 2024 | 5.78 | 5.80 | 5.76 | 5.79 | 5.79 | 16,063,000 |
Jun 27, 2024 | 5.81 | 5.83 | 5.80 | 5.83 | 5.83 | 9,768,500 |
Jun 26, 2024 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | 7,738,877 |
Jun 25, 2024 | 5.91 | 5.92 | 5.89 | 5.92 | 5.92 | 8,639,200 |
Jun 24, 2024 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 14,864,200 |
Jun 21, 2024 | 5.93 | 5.95 | 5.92 | 5.95 | 5.95 | 13,945,100 |
Jun 20, 2024 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | 6,370,055 |
Jun 19, 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | 4,092,000 |
Jun 18, 2024 | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | 3,359,500 |
Jun 17, 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.06 | 2,985,000 |
Jun 14, 2024 | 6.07 | 6.08 | 6.01 | 6.02 | 6.02 | 14,296,982 |
Jun 13, 2024 | 6.10 | 6.11 | 6.07 | 6.08 | 6.08 | 5,197,912 |
Jun 12, 2024 | 6.08 | 6.09 | 6.07 | 6.08 | 6.08 | 4,574,000 |
Jun 11, 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 6,156,000 |
Jun 7, 2024 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | 3,495,495 |
Jun 6, 2024 | 6.20 | 6.22 | 6.18 | 6.18 | 6.18 | 5,954,300 |
Jun 5, 2024 | 6.23 | 6.24 | 6.20 | 6.21 | 6.21 | 8,792,222 |
Jun 4, 2024 | 6.15 | 6.17 | 6.14 | 6.17 | 6.17 | 5,549,700 |
Jun 3, 2024 | 6.11 | 6.11 | 6.07 | 6.08 | 6.08 | 4,840,000 |
May 31, 2024 | 6.13 | 6.15 | 6.12 | 6.13 | 6.13 | 6,177,000 |
May 30, 2024 | 6.09 | 6.11 | 6.08 | 6.11 | 6.11 | 8,295,500 |
May 29, 2024 | 6.10 | 6.11 | 6.09 | 6.10 | 6.10 | 5,885,000 |
May 28, 2024 | 6.13 | 6.15 | 6.12 | 6.14 | 6.14 | 5,317,000 |
May 27, 2024 | 6.14 | 6.15 | 6.13 | 6.14 | 6.14 | 3,496,080 |
May 24, 2024 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | 5,120,000 |
May 23, 2024 | 6.16 | 6.16 | 6.14 | 6.16 | 6.16 | 6,317,150 |
May 22, 2024 | 6.19 | 6.21 | 6.19 | 6.19 | 6.19 | 6,207,300 |
May 21, 2024 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 6,464,218 |
May 20, 2024 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 4,919,000 |
May 17, 2024 | 6.27 | 6.27 | 6.23 | 6.24 | 6.24 | 6,880,682 |
May 16, 2024 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | 13,257,040 |
May 15, 2024 | 6.21 | 6.22 | 6.19 | 6.22 | 6.22 | 6,271,000 |
May 14, 2024 | 6.21 | 6.21 | 6.19 | 6.21 | 6.21 | 5,983,000 |
May 13, 2024 | 6.24 | 6.27 | 6.23 | 6.24 | 6.24 | 6,289,500 |
May 10, 2024 | 6.27 | 6.28 | 6.25 | 6.27 | 6.27 | 4,417,000 |
May 9, 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 4,225,000 |
May 8, 2024 | 6.33 | 6.33 | 6.30 | 6.31 | 6.31 | 6,067,700 |
May 7, 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.37 | 7,433,000 |
May 6, 2024 | 6.44 | 6.46 | 6.40 | 6.41 | 6.41 | 12,362,000 |
May 3, 2024 | 6.47 | 6.51 | 6.47 | 6.49 | 6.49 | 22,171,060 |
May 2, 2024 | 6.25 | 6.30 | 6.25 | 6.29 | 6.29 | 10,829,000 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%