Taiwan - Delayed Quote TWD
JKO S&P GSCI Brent Crude 2X Leveraged ER Futures ETF (00715L.TW)
9.68
-0.21
(-2.12%)
At close: May 2 at 1:30:03 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 | 9.74 | 9.80 | 9.68 | 9.68 | 9.68 | 162,636,980 |
Apr 30, 2025 | 10.00 | 10.03 | 9.85 | 9.89 | 9.89 | 152,855,707 |
Apr 29, 2025 | 10.51 | 10.54 | 10.31 | 10.32 | 10.32 | 109,795,800 |
Apr 28, 2025 | 10.95 | 10.96 | 10.82 | 10.93 | 10.93 | 22,432,491 |
Apr 25, 2025 | 10.90 | 10.99 | 10.84 | 10.94 | 10.94 | 33,601,380 |
Apr 24, 2025 | 10.69 | 10.78 | 10.68 | 10.73 | 10.73 | 55,935,725 |
Apr 23, 2025 | 11.28 | 11.29 | 11.17 | 11.28 | 11.28 | 43,860,396 |
Apr 22, 2025 | 10.87 | 10.96 | 10.80 | 10.87 | 10.87 | 24,916,950 |
Apr 21, 2025 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 29,904,101 |
Apr 18, 2025 | 11.29 | 11.29 | 11.05 | 11.11 | 11.11 | 44,425,595 |
Apr 17, 2025 | 10.64 | 10.89 | 10.64 | 10.88 | 10.88 | 97,834,929 |
Apr 16, 2025 | 10.35 | 10.36 | 10.16 | 10.17 | 10.17 | 29,959,546 |
Apr 15, 2025 | 10.41 | 10.46 | 10.36 | 10.44 | 10.44 | 37,075,000 |
Apr 14, 2025 | 10.30 | 10.30 | 10.21 | 10.25 | 10.25 | 55,341,222 |
Apr 11, 2025 | 9.96 | 10.12 | 9.85 | 10.12 | 10.12 | 92,844,490 |
Apr 10, 2025 | 10.57 | 10.59 | 10.41 | 10.51 | 10.51 | 118,053,123 |
Apr 9, 2025 | 9.28 | 9.42 | 9.13 | 9.18 | 9.18 | 163,728,011 |
Apr 8, 2025 | 10.56 | 10.70 | 10.50 | 10.67 | 10.67 | 105,628,253 |
Apr 7, 2025 | 10.35 | 10.51 | 10.23 | 10.36 | 10.36 | 204,162,071 |
Apr 2, 2025 | 14.42 | 14.46 | 14.36 | 14.40 | 14.40 | 16,073,500 |
Apr 1, 2025 | 14.49 | 14.62 | 14.47 | 14.59 | 14.59 | 61,590,800 |
Mar 31, 2025 | 13.62 | 13.71 | 13.60 | 13.64 | 13.64 | 34,763,560 |
Mar 28, 2025 | 13.93 | 13.99 | 13.87 | 13.88 | 13.88 | 34,833,000 |
Mar 27, 2025 | 13.89 | 13.90 | 13.84 | 13.85 | 13.85 | 36,789,050 |
Mar 26, 2025 | 13.64 | 13.70 | 13.61 | 13.63 | 13.63 | 27,611,900 |
Mar 25, 2025 | 13.53 | 13.59 | 13.52 | 13.56 | 13.56 | 58,943,420 |
Mar 24, 2025 | 13.22 | 13.29 | 13.15 | 13.19 | 13.19 | 15,782,166 |
Mar 21, 2025 | 13.32 | 13.37 | 13.26 | 13.27 | 13.27 | 83,483,880 |
Mar 20, 2025 | 12.88 | 12.95 | 12.88 | 12.94 | 12.94 | 28,947,630 |
Mar 19, 2025 | 12.70 | 12.71 | 12.65 | 12.68 | 12.68 | 29,792,000 |
Mar 18, 2025 | 12.86 | 12.99 | 12.85 | 12.97 | 12.97 | 20,949,895 |
Mar 17, 2025 | 13.01 | 13.09 | 12.84 | 12.89 | 12.89 | 47,614,990 |
Mar 14, 2025 | 12.61 | 12.68 | 12.55 | 12.65 | 12.65 | 21,817,000 |
Mar 13, 2025 | 12.84 | 12.88 | 12.79 | 12.81 | 12.81 | 44,593,694 |
Mar 12, 2025 | 12.43 | 12.56 | 12.43 | 12.52 | 12.52 | 26,534,580 |
Mar 11, 2025 | 12.18 | 12.33 | 12.07 | 12.28 | 12.28 | 53,938,210 |
Mar 10, 2025 | 12.57 | 12.60 | 12.50 | 12.51 | 12.51 | 30,726,800 |
Mar 7, 2025 | 12.38 | 12.44 | 12.30 | 12.39 | 12.39 | 44,292,206 |
Mar 6, 2025 | 12.37 | 12.48 | 12.32 | 12.43 | 12.43 | 93,176,050 |
Mar 5, 2025 | 12.96 | 12.96 | 12.78 | 12.86 | 12.86 | 62,737,800 |
Mar 4, 2025 | 13.08 | 13.08 | 12.96 | 12.97 | 12.97 | 92,334,759 |
Mar 3, 2025 | 13.76 | 13.85 | 13.65 | 13.67 | 13.67 | 48,860,450 |
Feb 27, 2025 | 13.37 | 13.41 | 13.34 | 13.39 | 13.39 | 33,625,500 |
Feb 26, 2025 | 13.54 | 13.56 | 13.48 | 13.54 | 13.54 | 81,192,091 |
Feb 25, 2025 | 14.07 | 14.24 | 14.06 | 14.23 | 14.23 | 17,872,151 |
Feb 24, 2025 | 14.06 | 14.09 | 13.94 | 13.95 | 13.95 | 54,507,501 |
Feb 21, 2025 | 14.73 | 14.82 | 14.69 | 14.70 | 14.70 | 13,203,000 |
Feb 20, 2025 | 14.57 | 14.61 | 14.48 | 14.50 | 14.50 | 10,064,001 |
Feb 19, 2025 | 14.50 | 14.58 | 14.48 | 14.55 | 14.55 | 13,780,500 |
Feb 18, 2025 | 14.35 | 14.43 | 14.28 | 14.40 | 14.40 | 11,905,000 |
Feb 17, 2025 | 14.11 | 14.23 | 14.08 | 14.23 | 14.23 | 14,059,000 |
Feb 14, 2025 | 14.21 | 14.31 | 14.21 | 14.30 | 14.30 | 13,788,097 |
Feb 13, 2025 | 14.37 | 14.37 | 14.05 | 14.09 | 14.09 | 46,334,780 |
Feb 12, 2025 | 14.95 | 14.96 | 14.89 | 14.92 | 14.92 | 14,917,500 |
Feb 11, 2025 | 14.62 | 14.73 | 14.62 | 14.73 | 14.73 | 14,170,774 |
Feb 10, 2025 | 14.27 | 14.39 | 14.27 | 14.39 | 14.39 | 10,635,818 |
Feb 7, 2025 | 14.02 | 14.17 | 14.02 | 14.17 | 14.17 | 9,580,011 |
Feb 6, 2025 | 14.21 | 14.24 | 14.16 | 14.20 | 14.20 | 16,165,624 |
Feb 5, 2025 | 14.71 | 14.79 | 14.59 | 14.62 | 14.62 | 9,112,700 |
Feb 4, 2025 | 14.67 | 14.67 | 14.37 | 14.43 | 14.43 | 21,566,812 |
Feb 3, 2025 | 14.83 | 14.97 | 14.73 | 14.95 | 14.95 | 19,204,400 |
Jan 22, 2025 | 15.53 | 15.58 | 15.49 | 15.54 | 15.54 | 14,926,544 |
Jan 21, 2025 | 15.65 | 15.90 | 15.62 | 15.76 | 15.76 | 13,047,186 |
Jan 20, 2025 | 16.15 | 16.15 | 15.94 | 15.97 | 15.97 | 10,691,500 |
Jan 17, 2025 | 16.31 | 16.45 | 16.26 | 16.43 | 16.43 | 9,967,150 |
Jan 16, 2025 | 16.60 | 16.69 | 16.52 | 16.56 | 16.56 | 24,998,400 |
Jan 15, 2025 | 15.89 | 15.96 | 15.80 | 15.92 | 15.92 | 16,423,224 |
Jan 14, 2025 | 16.18 | 16.20 | 16.03 | 16.07 | 16.07 | 18,103,560 |
Jan 13, 2025 | 16.30 | 16.37 | 16.23 | 16.35 | 16.35 | 64,008,062 |
Jan 10, 2025 | 14.63 | 14.86 | 14.63 | 14.86 | 14.86 | 19,571,590 |
Jan 9, 2025 | 14.41 | 14.41 | 14.24 | 14.37 | 14.37 | 14,052,100 |
Jan 8, 2025 | 14.76 | 14.87 | 14.76 | 14.86 | 14.86 | 25,778,212 |
Jan 7, 2025 | 14.35 | 14.41 | 14.29 | 14.40 | 14.40 | 14,204,018 |
Jan 6, 2025 | 14.57 | 14.70 | 14.40 | 14.41 | 14.41 | 27,963,185 |
Jan 3, 2025 | 14.35 | 14.43 | 14.34 | 14.39 | 14.39 | 41,274,531 |
Jan 2, 2025 | 13.83 | 14.02 | 13.83 | 13.89 | 13.89 | 27,777,670 |
Dec 31, 2024 | 13.55 | 13.80 | 13.55 | 13.77 | 13.77 | 31,504,800 |
Dec 30, 2024 | 13.42 | 13.53 | 13.42 | 13.49 | 13.49 | 35,883,130 |
Dec 27, 2024 | 13.14 | 13.19 | 13.10 | 13.17 | 13.17 | 5,834,600 |
Dec 26, 2024 | 13.24 | 13.36 | 13.24 | 13.26 | 13.26 | 21,508,601 |
Dec 25, 2024 | 13.23 | 13.23 | 13.13 | 13.18 | 13.18 | 10,661,999 |
Dec 24, 2024 | 13.08 | 13.11 | 13.03 | 13.09 | 13.09 | 13,708,077 |
Dec 23, 2024 | 13.08 | 13.19 | 13.07 | 13.16 | 13.16 | 16,141,086 |
Dec 20, 2024 | 12.92 | 12.95 | 12.88 | 12.92 | 12.92 | 17,976,660 |
Dec 19, 2024 | 13.05 | 13.11 | 13.00 | 13.04 | 13.04 | 16,052,100 |
Dec 18, 2024 | 13.11 | 13.17 | 13.07 | 13.13 | 13.13 | 12,263,000 |
Dec 17, 2024 | 13.26 | 13.34 | 13.24 | 13.32 | 13.32 | 15,286,560 |
Dec 16, 2024 | 13.43 | 13.47 | 13.39 | 13.39 | 13.39 | 53,744,500 |
Dec 13, 2024 | 13.11 | 13.18 | 13.10 | 13.14 | 13.14 | 31,695,230 |
Dec 12, 2024 | 13.15 | 13.22 | 13.13 | 13.21 | 13.21 | 119,989,978 |
Dec 11, 2024 | 12.73 | 12.89 | 12.73 | 12.86 | 12.86 | 52,537,547 |
Dec 10, 2024 | 12.70 | 12.72 | 12.61 | 12.62 | 12.62 | 27,647,100 |
Dec 9, 2024 | 12.44 | 12.57 | 12.39 | 12.57 | 12.57 | 71,777,500 |
Dec 6, 2024 | 12.75 | 12.75 | 12.64 | 12.71 | 12.71 | 59,953,032 |
Dec 5, 2024 | 12.85 | 12.85 | 12.79 | 12.84 | 12.84 | 61,320,690 |
Dec 4, 2024 | 13.25 | 13.31 | 13.21 | 13.30 | 13.30 | 81,924,000 |
Dec 3, 2024 | 12.75 | 12.78 | 12.69 | 12.78 | 12.78 | 41,147,000 |
Dec 2, 2024 | 12.73 | 12.86 | 12.67 | 12.84 | 12.84 | 28,696,570 |
Nov 29, 2024 | 12.86 | 13.02 | 12.85 | 13.01 | 13.01 | 23,108,225 |
Nov 28, 2024 | 12.86 | 12.86 | 12.76 | 12.80 | 12.80 | 20,121,005 |
Nov 27, 2024 | 12.85 | 12.87 | 12.78 | 12.86 | 12.86 | 21,358,481 |
Nov 26, 2024 | 12.80 | 12.95 | 12.75 | 12.94 | 12.94 | 40,547,000 |
Nov 25, 2024 | 13.63 | 13.68 | 13.41 | 13.41 | 13.41 | 41,872,265 |
Nov 22, 2024 | 13.30 | 13.47 | 13.30 | 13.32 | 13.32 | 60,510,890 |
Nov 21, 2024 | 12.97 | 13.03 | 12.94 | 12.99 | 12.99 | 14,297,287 |
Nov 20, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 48,582 |
Nov 19, 2024 | 12.98 | 13.11 | 12.98 | 13.06 | 13.06 | 67,262,510 |
Nov 18, 2024 | 12.28 | 12.49 | 12.28 | 12.46 | 12.46 | 46,237,961 |
Nov 15, 2024 | 12.84 | 12.84 | 12.64 | 12.65 | 12.65 | 26,610,543 |
Nov 14, 2024 | 12.72 | 12.74 | 12.63 | 12.65 | 12.65 | 23,750,391 |
Nov 13, 2024 | 12.62 | 12.73 | 12.60 | 12.71 | 12.71 | 30,250,150 |
Nov 12, 2024 | 12.81 | 12.81 | 12.54 | 12.55 | 12.55 | 119,534,829 |
Nov 11, 2024 | 13.20 | 13.20 | 13.13 | 13.19 | 13.19 | 31,652,074 |
Nov 8, 2024 | 13.81 | 13.81 | 13.61 | 13.64 | 13.64 | 22,952,620 |
Nov 7, 2024 | 13.61 | 13.88 | 13.61 | 13.74 | 13.74 | 38,721,180 |
Nov 6, 2024 | 13.63 | 13.67 | 13.40 | 13.40 | 13.40 | 49,062,016 |
Nov 5, 2024 | 13.45 | 13.63 | 13.45 | 13.59 | 13.59 | 72,016,200 |
Nov 4, 2024 | 13.29 | 13.29 | 13.15 | 13.24 | 13.24 | 30,568,400 |
Nov 1, 2024 | 13.21 | 13.27 | 13.14 | 13.24 | 13.24 | 112,826,034 |
Oct 30, 2024 | 12.24 | 12.32 | 12.21 | 12.32 | 12.32 | 46,166,100 |
Oct 29, 2024 | 12.43 | 12.43 | 12.26 | 12.29 | 12.29 | 82,848,312 |
Oct 28, 2024 | 12.81 | 12.82 | 12.70 | 12.73 | 12.73 | 88,812,294 |
Oct 25, 2024 | 13.45 | 13.46 | 13.38 | 13.39 | 13.39 | 28,629,999 |
Oct 24, 2024 | 13.74 | 13.83 | 13.73 | 13.81 | 13.81 | 16,407,521 |
Oct 23, 2024 | 13.74 | 13.85 | 13.73 | 13.83 | 13.83 | 61,496,650 |
Oct 22, 2024 | 13.22 | 13.24 | 13.17 | 13.18 | 13.18 | 23,375,170 |
Oct 21, 2024 | 12.97 | 13.01 | 12.83 | 13.00 | 13.00 | 58,884,500 |
Oct 18, 2024 | 13.44 | 13.53 | 13.38 | 13.48 | 13.48 | 19,191,225 |
Oct 17, 2024 | 13.47 | 13.54 | 13.35 | 13.42 | 13.42 | 17,042,270 |
Oct 16, 2024 | 13.45 | 13.48 | 13.37 | 13.44 | 13.44 | 25,220,666 |
Oct 15, 2024 | 13.80 | 13.82 | 13.44 | 13.47 | 13.47 | 74,499,550 |
Oct 14, 2024 | 14.66 | 14.80 | 14.60 | 14.77 | 14.77 | 26,285,530 |
Oct 11, 2024 | 15.07 | 15.11 | 14.96 | 15.06 | 15.06 | 45,644,805 |
Oct 9, 2024 | 14.53 | 14.66 | 14.41 | 14.58 | 14.58 | 68,043,100 |
Oct 8, 2024 | 15.63 | 15.65 | 15.13 | 15.30 | 15.30 | 126,324,300 |
Oct 7, 2024 | 14.57 | 14.65 | 14.54 | 14.59 | 14.59 | 68,679,948 |
Oct 4, 2024 | 14.42 | 14.53 | 14.40 | 14.48 | 14.48 | 259,309,258 |
Oct 1, 2024 | 12.48 | 12.54 | 12.45 | 12.51 | 12.51 | 13,172,248 |
Sep 30, 2024 | 12.51 | 12.55 | 12.34 | 12.51 | 12.51 | 47,303,001 |
Sep 27, 2024 | 12.03 | 12.21 | 12.03 | 12.18 | 12.18 | 79,826,539 |
Sep 26, 2024 | 12.93 | 13.03 | 12.67 | 12.69 | 12.69 | 59,437,281 |
Sep 25, 2024 | 13.48 | 13.50 | 13.31 | 13.35 | 13.35 | 36,035,200 |
Sep 24, 2024 | 13.05 | 13.31 | 13.04 | 13.30 | 13.30 | 37,978,164 |
Sep 23, 2024 | 13.26 | 13.43 | 13.26 | 13.40 | 13.40 | 41,091,252 |
Sep 20, 2024 | 13.22 | 13.24 | 13.13 | 13.18 | 13.18 | 88,696,649 |
Sep 19, 2024 | 12.80 | 12.94 | 12.68 | 12.93 | 12.93 | 52,320,455 |
Sep 18, 2024 | 12.93 | 12.94 | 12.77 | 12.77 | 12.77 | 75,627,500 |
Sep 16, 2024 | 12.30 | 12.33 | 12.19 | 12.22 | 12.22 | 45,658,759 |
Sep 13, 2024 | 12.60 | 12.60 | 12.50 | 12.58 | 12.58 | 69,491,335 |
Sep 12, 2024 | 12.07 | 12.25 | 12.07 | 12.23 | 12.23 | 57,431,280 |
Sep 11, 2024 | 11.74 | 11.81 | 11.64 | 11.74 | 11.74 | 125,675,776 |
Sep 10, 2024 | 12.57 | 12.65 | 12.48 | 12.49 | 12.49 | 44,738,129 |
Sep 9, 2024 | 12.45 | 12.60 | 12.45 | 12.54 | 12.54 | 64,390,004 |
Sep 6, 2024 | 12.85 | 12.87 | 12.75 | 12.81 | 12.81 | 85,907,400 |
Sep 5, 2024 | 13.00 | 13.00 | 12.84 | 12.91 | 12.91 | 187,885,400 |
Sep 4, 2024 | 13.25 | 13.29 | 13.10 | 13.29 | 13.29 | 129,204,529 |
Sep 3, 2024 | 14.45 | 14.57 | 14.41 | 14.46 | 14.46 | 36,540,000 |
Sep 2, 2024 | 14.20 | 14.27 | 14.10 | 14.20 | 14.20 | 101,436,300 |
Aug 30, 2024 | 14.97 | 15.10 | 14.92 | 15.10 | 15.10 | 38,985,861 |
Aug 29, 2024 | 14.55 | 14.63 | 14.54 | 14.63 | 14.63 | 30,483,400 |
Aug 28, 2024 | 15.03 | 15.08 | 14.90 | 14.90 | 14.90 | 45,242,300 |
Aug 27, 2024 | 15.39 | 15.50 | 15.34 | 15.48 | 15.48 | 103,287,330 |
Aug 26, 2024 | 14.92 | 14.92 | 14.84 | 14.84 | 14.84 | 56,660,764 |
Aug 23, 2024 | 14.22 | 14.25 | 14.14 | 14.24 | 14.24 | 37,915,219 |
Aug 22, 2024 | 13.79 | 13.85 | 13.74 | 13.84 | 13.84 | 83,866,400 |
Aug 21, 2024 | 14.28 | 14.28 | 14.14 | 14.20 | 14.20 | 51,645,693 |
Aug 20, 2024 | 14.42 | 14.45 | 14.24 | 14.32 | 14.32 | 95,718,786 |
Aug 19, 2024 | 15.12 | 15.18 | 15.02 | 15.04 | 15.04 | 34,454,492 |
Aug 16, 2024 | 15.64 | 15.69 | 15.56 | 15.56 | 15.56 | 16,405,350 |
Aug 15, 2024 | 15.30 | 15.36 | 15.19 | 15.28 | 15.28 | 31,467,315 |
Aug 14, 2024 | 15.78 | 15.87 | 15.69 | 15.75 | 15.75 | 25,546,999 |
Aug 13, 2024 | 16.01 | 16.11 | 15.90 | 15.96 | 15.96 | 49,529,495 |
Aug 12, 2024 | 15.23 | 15.36 | 15.18 | 15.35 | 15.35 | 15,797,194 |
Aug 9, 2024 | 15.02 | 15.15 | 14.99 | 15.08 | 15.08 | 26,963,330 |
Aug 8, 2024 | 14.98 | 14.99 | 14.82 | 14.87 | 14.87 | 49,645,208 |
Aug 7, 2024 | 14.25 | 14.42 | 14.07 | 14.42 | 14.42 | 67,738,500 |
Aug 6, 2024 | 14.64 | 14.64 | 14.45 | 14.56 | 14.56 | 54,822,590 |
Aug 5, 2024 | 14.65 | 14.70 | 14.28 | 14.28 | 14.28 | 106,263,712 |
Aug 2, 2024 | 15.52 | 15.75 | 15.50 | 15.65 | 15.65 | 20,579,500 |
Aug 1, 2024 | 16.13 | 16.21 | 16.05 | 16.19 | 16.19 | 37,346,479 |
Jul 31, 2024 | 15.08 | 15.44 | 15.08 | 15.44 | 15.44 | 28,314,120 |
Jul 30, 2024 | 15.25 | 15.26 | 15.15 | 15.19 | 15.19 | 41,054,300 |
Jul 29, 2024 | 15.89 | 15.97 | 15.79 | 15.97 | 15.97 | 21,926,000 |
Jul 26, 2024 | 16.22 | 16.33 | 16.18 | 16.29 | 16.29 | 10,705,300 |
Jul 23, 2024 | 16.19 | 16.33 | 16.18 | 16.25 | 16.25 | 9,865,408 |
Jul 22, 2024 | 16.49 | 16.52 | 16.37 | 16.49 | 16.49 | 21,637,600 |
Jul 19, 2024 | 17.01 | 17.12 | 16.98 | 17.03 | 17.03 | 5,849,000 |
Jul 18, 2024 | 17.20 | 17.34 | 17.20 | 17.29 | 17.29 | 15,012,240 |
Jul 17, 2024 | 16.65 | 16.75 | 16.59 | 16.68 | 16.68 | 10,294,099 |
Jul 16, 2024 | 17.10 | 17.11 | 17.01 | 17.02 | 17.02 | 4,164,380 |
Jul 15, 2024 | 17.00 | 17.26 | 16.96 | 17.24 | 17.24 | 5,539,500 |
Jul 12, 2024 | 17.41 | 17.44 | 17.31 | 17.35 | 17.35 | 4,664,100 |
Jul 11, 2024 | 17.40 | 17.52 | 17.40 | 17.46 | 17.46 | 9,143,000 |
Jul 10, 2024 | 17.15 | 17.15 | 16.96 | 16.96 | 16.96 | 8,897,100 |
Jul 9, 2024 | 17.45 | 17.46 | 17.38 | 17.40 | 17.40 | 8,274,120 |
Jul 8, 2024 | 17.76 | 17.77 | 17.67 | 17.68 | 17.68 | 9,651,500 |
Jul 5, 2024 | 18.21 | 18.21 | 17.99 | 18.02 | 18.02 | 7,449,000 |
Jul 4, 2024 | 18.02 | 18.03 | 17.92 | 17.94 | 17.94 | 7,142,948 |
Jul 3, 2024 | 17.81 | 17.96 | 17.80 | 17.94 | 17.94 | 6,436,022 |
Jul 2, 2024 | 17.92 | 17.98 | 17.90 | 17.95 | 17.95 | 11,743,100 |
Jul 1, 2024 | 17.22 | 17.38 | 17.22 | 17.36 | 17.36 | 4,556,000 |
Jun 28, 2024 | 17.39 | 17.47 | 17.36 | 17.46 | 17.46 | 11,913,110 |
Jun 27, 2024 | 16.90 | 16.93 | 16.85 | 16.91 | 16.91 | 7,325,000 |
Jun 26, 2024 | 16.88 | 17.08 | 16.83 | 17.07 | 17.07 | 6,911,100 |
Jun 25, 2024 | 17.24 | 17.26 | 17.16 | 17.23 | 17.23 | 10,470,802 |
Jun 24, 2024 | 16.72 | 16.86 | 16.71 | 16.86 | 16.86 | 9,901,499 |
Jun 21, 2024 | 17.00 | 17.03 | 16.97 | 17.01 | 17.01 | 10,413,300 |
Jun 20, 2024 | 16.86 | 16.89 | 16.81 | 16.84 | 16.84 | 9,816,600 |
Jun 19, 2024 | 16.94 | 16.96 | 16.92 | 16.95 | 16.95 | 18,473,600 |
Jun 18, 2024 | 16.55 | 16.57 | 16.46 | 16.48 | 16.48 | 35,185,000 |
Jun 17, 2024 | 15.90 | 15.92 | 15.83 | 15.85 | 15.85 | 5,786,000 |
Jun 14, 2024 | 15.80 | 15.97 | 15.79 | 15.93 | 15.93 | 11,850,050 |
Jun 13, 2024 | 15.89 | 15.91 | 15.79 | 15.87 | 15.87 | 16,339,250 |
Jun 12, 2024 | 15.81 | 15.92 | 15.79 | 15.92 | 15.92 | 28,563,331 |
Jun 11, 2024 | 15.62 | 15.66 | 15.51 | 15.60 | 15.60 | 50,143,481 |
Jun 7, 2024 | 15.02 | 15.03 | 14.93 | 15.01 | 15.01 | 35,547,025 |
Jun 6, 2024 | 14.54 | 14.60 | 14.53 | 14.58 | 14.58 | 24,910,400 |
Jun 5, 2024 | 14.21 | 14.22 | 14.11 | 14.17 | 14.17 | 44,114,548 |
Jun 4, 2024 | 14.42 | 14.48 | 14.38 | 14.42 | 14.42 | 65,621,245 |
Jun 3, 2024 | 15.63 | 15.75 | 15.50 | 15.53 | 15.53 | 32,160,963 |
May 31, 2024 | 15.83 | 15.84 | 15.75 | 15.83 | 15.83 | 29,857,020 |
May 30, 2024 | 16.37 | 16.46 | 16.35 | 16.36 | 16.36 | 10,346,000 |
May 29, 2024 | 16.61 | 16.64 | 16.58 | 16.63 | 16.63 | 26,828,464 |
May 28, 2024 | 16.07 | 16.16 | 16.06 | 16.12 | 16.12 | 24,735,000 |
May 27, 2024 | 15.80 | 15.84 | 15.74 | 15.82 | 15.82 | 13,216,342 |
May 24, 2024 | 15.50 | 15.57 | 15.48 | 15.50 | 15.50 | 11,270,000 |
May 23, 2024 | 15.55 | 15.59 | 15.48 | 15.54 | 15.54 | 22,815,500 |
May 22, 2024 | 15.98 | 16.03 | 15.90 | 15.92 | 15.92 | 24,519,642 |
May 21, 2024 | 16.32 | 16.43 | 16.22 | 16.24 | 16.24 | 7,993,030 |
May 20, 2024 | 16.42 | 16.57 | 16.39 | 16.50 | 16.50 | 12,461,000 |
May 17, 2024 | 16.13 | 16.29 | 16.13 | 16.26 | 16.26 | 12,251,226 |
May 16, 2024 | 16.12 | 16.12 | 16.01 | 16.07 | 16.07 | 6,665,940 |
May 15, 2024 | 15.97 | 16.09 | 15.95 | 16.05 | 16.05 | 14,174,000 |
May 14, 2024 | 16.31 | 16.34 | 16.23 | 16.28 | 16.28 | 11,392,280 |
May 13, 2024 | 15.96 | 16.00 | 15.87 | 15.95 | 15.95 | 23,473,040 |
May 10, 2024 | 16.59 | 16.68 | 16.59 | 16.67 | 16.67 | 14,039,000 |
May 9, 2024 | 16.42 | 16.49 | 16.38 | 16.48 | 16.48 | 12,575,799 |
May 8, 2024 | 16.14 | 16.15 | 16.01 | 16.01 | 16.01 | 17,858,011 |
May 7, 2024 | 16.38 | 16.39 | 16.24 | 16.32 | 16.32 | 11,233,500 |
May 6, 2024 | 16.20 | 16.25 | 16.16 | 16.24 | 16.24 | 20,215,079 |
May 3, 2024 | 16.55 | 16.56 | 16.43 | 16.51 | 16.51 | 15,108,880 |
May 2, 2024 | 16.48 | 16.62 | 16.42 | 16.58 | 16.58 | 37,163,051 |
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%