Taiwan - Delayed Quote TWD
Fubon S&P US Preferred Stock ETF (00717.TW)
14.92
-0.16
(-1.06%)
At close: April 30 at 1:30:06 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 30, 2025 | 15.00 | 15.00 | 14.92 | 14.92 | 14.92 | 236,000 |
Apr 29, 2025 | 15.14 | 15.15 | 15.08 | 15.08 | 15.08 | 41,000 |
Apr 28, 2025 | 15.16 | 15.16 | 15.10 | 15.13 | 15.13 | 57,000 |
Apr 25, 2025 | 15.08 | 15.15 | 15.08 | 15.13 | 15.13 | 89,000 |
Apr 24, 2025 | 15.01 | 15.05 | 15.01 | 15.01 | 15.01 | 59,000 |
Apr 23, 2025 | 0.173 Dividend | |||||
Apr 23, 2025 | 14.86 | 14.96 | 14.86 | 14.93 | 14.93 | 610,011 |
Apr 22, 2025 | 14.88 | 14.88 | 14.86 | 14.86 | 14.69 | 88,000 |
Apr 21, 2025 | 14.99 | 15.00 | 14.88 | 14.88 | 14.71 | 168,156 |
Apr 18, 2025 | 14.91 | 15.01 | 14.91 | 14.99 | 14.82 | 128,764 |
Apr 17, 2025 | 14.94 | 14.94 | 14.91 | 14.93 | 14.76 | 96,000 |
Apr 16, 2025 | 14.87 | 14.92 | 14.87 | 14.91 | 14.74 | 226,000 |
Apr 15, 2025 | 14.80 | 14.83 | 14.80 | 14.82 | 14.65 | 41,000 |
Apr 14, 2025 | 14.77 | 14.78 | 14.72 | 14.76 | 14.59 | 138,000 |
Apr 11, 2025 | 14.89 | 14.89 | 14.80 | 14.86 | 14.69 | 80,000 |
Apr 10, 2025 | 15.20 | 15.20 | 15.06 | 15.19 | 15.01 | 168,288 |
Apr 9, 2025 | 15.02 | 15.02 | 14.76 | 14.76 | 14.59 | 296,074 |
Apr 8, 2025 | 14.81 | 15.20 | 14.81 | 15.02 | 14.85 | 257,500 |
Apr 7, 2025 | 15.01 | 15.05 | 14.90 | 14.99 | 14.82 | 705,130 |
Apr 2, 2025 | 15.78 | 15.78 | 15.75 | 15.76 | 15.58 | 42,010 |
Apr 1, 2025 | 15.76 | 15.78 | 15.76 | 15.78 | 15.60 | 71,152 |
Mar 31, 2025 | 15.83 | 15.85 | 15.82 | 15.84 | 15.66 | 131,049 |
Mar 28, 2025 | 15.92 | 15.95 | 15.92 | 15.94 | 15.75 | 57,000 |
Mar 27, 2025 | 16.00 | 16.00 | 15.96 | 15.97 | 15.78 | 119,098 |
Mar 26, 2025 | 16.09 | 16.10 | 16.07 | 16.09 | 15.90 | 160,000 |
Mar 25, 2025 | 16.07 | 16.08 | 16.05 | 16.05 | 15.86 | 58,000 |
Mar 24, 2025 | 16.02 | 16.06 | 16.02 | 16.06 | 15.87 | 21,000 |
Mar 21, 2025 | 16.05 | 16.09 | 16.04 | 16.04 | 15.85 | 73,948 |
Mar 20, 2025 | 16.09 | 16.10 | 16.06 | 16.06 | 15.87 | 77,000 |
Mar 19, 2025 | 16.05 | 16.05 | 16.02 | 16.02 | 15.83 | 33,100 |
Mar 18, 2025 | 16.04 | 16.06 | 16.04 | 16.05 | 15.86 | 90,100 |
Mar 17, 2025 | 15.95 | 15.97 | 15.90 | 15.96 | 15.77 | 113,138 |
Mar 14, 2025 | 15.89 | 15.92 | 15.86 | 15.89 | 15.71 | 66,042 |
Mar 13, 2025 | 15.84 | 15.86 | 15.84 | 15.85 | 15.67 | 97,018 |
Mar 12, 2025 | 15.82 | 15.82 | 15.80 | 15.81 | 15.63 | 51,000 |
Mar 11, 2025 | 15.88 | 15.88 | 15.82 | 15.82 | 15.64 | 45,050 |
Mar 10, 2025 | 15.95 | 15.95 | 15.93 | 15.94 | 15.75 | 40,564 |
Mar 7, 2025 | 16.04 | 16.04 | 16.00 | 16.02 | 15.83 | 13,703 |
Mar 6, 2025 | 16.05 | 16.09 | 16.05 | 16.07 | 15.88 | 74,060 |
Mar 5, 2025 | 16.11 | 16.11 | 16.03 | 16.07 | 15.88 | 29,000 |
Mar 4, 2025 | 16.17 | 16.18 | 16.14 | 16.16 | 15.97 | 151,000 |
Mar 3, 2025 | 16.20 | 16.20 | 16.16 | 16.20 | 16.01 | 204,335 |
Feb 27, 2025 | 16.20 | 16.20 | 16.17 | 16.19 | 16.00 | 66,026 |
Feb 26, 2025 | 16.17 | 16.23 | 16.17 | 16.18 | 15.99 | 215,000 |
Feb 25, 2025 | 16.07 | 16.13 | 16.07 | 16.10 | 15.91 | 245,604 |
Feb 24, 2025 | 16.07 | 16.08 | 16.06 | 16.07 | 15.88 | 133,000 |
Feb 21, 2025 | 16.08 | 16.09 | 16.06 | 16.07 | 15.88 | 70,288 |
Feb 20, 2025 | 16.10 | 16.12 | 16.08 | 16.08 | 15.89 | 46,005 |
Feb 19, 2025 | 16.16 | 16.16 | 16.12 | 16.14 | 15.95 | 46,130 |
Feb 18, 2025 | 16.14 | 16.17 | 16.14 | 16.16 | 15.97 | 222,100 |
Feb 17, 2025 | 16.10 | 16.15 | 16.10 | 16.14 | 15.95 | 120,000 |
Feb 14, 2025 | 16.06 | 16.11 | 16.06 | 16.10 | 15.91 | 188,000 |
Feb 13, 2025 | 16.00 | 16.09 | 16.00 | 16.05 | 15.86 | 213,000 |
Feb 12, 2025 | 16.10 | 16.11 | 16.10 | 16.11 | 15.92 | 136,299 |
Feb 11, 2025 | 16.10 | 16.13 | 16.10 | 16.10 | 15.91 | 111,000 |
Feb 10, 2025 | 16.07 | 16.12 | 16.07 | 16.10 | 15.91 | 164,860 |
Feb 7, 2025 | 16.14 | 16.14 | 16.08 | 16.12 | 15.93 | 142,000 |
Feb 6, 2025 | 16.13 | 16.16 | 16.10 | 16.15 | 15.96 | 394,061 |
Feb 5, 2025 | 16.06 | 16.06 | 16.00 | 16.03 | 15.84 | 38,000 |
Feb 4, 2025 | 16.13 | 16.13 | 16.04 | 16.05 | 15.86 | 42,080 |
Feb 3, 2025 | 16.18 | 16.25 | 16.17 | 16.23 | 16.04 | 234,560 |
Jan 22, 2025 | 16.12 | 16.19 | 16.12 | 16.18 | 15.99 | 197,000 |
Jan 21, 2025 | 16.03 | 16.03 | 16.00 | 16.01 | 15.82 | 101,000 |
Jan 20, 2025 | 16.09 | 16.09 | 16.03 | 16.04 | 15.85 | 144,579 |
Jan 17, 2025 | 0.157 Dividend | |||||
Jan 17, 2025 | 16.10 | 16.10 | 16.07 | 16.09 | 15.90 | 168,000 |
Jan 16, 2025 | 16.28 | 16.28 | 16.21 | 16.26 | 15.92 | 168,000 |
Jan 15, 2025 | 15.96 | 16.00 | 15.96 | 16.00 | 15.66 | 96,908 |
Jan 14, 2025 | 15.97 | 15.97 | 15.94 | 15.94 | 15.60 | 54,500 |
Jan 13, 2025 | 16.02 | 16.04 | 16.02 | 16.04 | 15.70 | 29,211 |
Jan 10, 2025 | 16.15 | 16.18 | 16.14 | 16.17 | 15.83 | 56,404 |
Jan 9, 2025 | 16.18 | 16.18 | 16.15 | 16.15 | 15.81 | 22,195 |
Jan 8, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 15.86 | 80,300 |
Jan 7, 2025 | 16.43 | 16.43 | 16.32 | 16.32 | 15.97 | 65,000 |
Jan 6, 2025 | 16.41 | 16.45 | 16.41 | 16.44 | 16.09 | 318,000 |
Jan 3, 2025 | 16.25 | 16.31 | 16.24 | 16.30 | 15.95 | 276,346 |
Jan 2, 2025 | 16.02 | 16.08 | 16.02 | 16.07 | 15.73 | 218,120 |
Dec 31, 2024 | 15.97 | 16.01 | 15.96 | 16.01 | 15.67 | 114,106 |
Dec 30, 2024 | 15.91 | 15.91 | 15.87 | 15.87 | 15.53 | 328,899 |
Dec 27, 2024 | 15.97 | 15.98 | 15.95 | 15.95 | 15.61 | 28,000 |
Dec 26, 2024 | 15.99 | 16.03 | 15.99 | 15.99 | 15.65 | 100,000 |
Dec 25, 2024 | 16.00 | 16.00 | 15.96 | 15.97 | 15.63 | 35,352 |
Dec 24, 2024 | 16.03 | 16.03 | 16.00 | 16.01 | 15.67 | 11,000 |
Dec 23, 2024 | 16.00 | 16.08 | 16.00 | 16.07 | 15.73 | 95,000 |
Dec 20, 2024 | 16.01 | 16.03 | 15.99 | 15.99 | 15.65 | 115,050 |
Dec 19, 2024 | 16.00 | 16.09 | 16.00 | 16.07 | 15.73 | 248,105 |
Dec 18, 2024 | 16.16 | 16.17 | 16.16 | 16.16 | 15.82 | 102,092 |
Dec 17, 2024 | 16.15 | 16.16 | 16.14 | 16.15 | 15.81 | 53,006 |
Dec 16, 2024 | 16.23 | 16.23 | 16.18 | 16.20 | 15.86 | 88,043 |
Dec 13, 2024 | 16.30 | 16.30 | 16.25 | 16.26 | 15.92 | 71,009 |
Dec 12, 2024 | 16.33 | 16.35 | 16.32 | 16.32 | 15.97 | 947,136 |
Dec 11, 2024 | 16.27 | 16.33 | 16.27 | 16.32 | 15.97 | 251,301 |
Dec 10, 2024 | 16.33 | 16.33 | 16.27 | 16.27 | 15.93 | 139,811 |
Dec 9, 2024 | 16.35 | 16.39 | 16.34 | 16.37 | 16.02 | 95,088 |
Dec 6, 2024 | 16.32 | 16.38 | 16.32 | 16.33 | 15.98 | 141,198 |
Dec 5, 2024 | 16.35 | 16.35 | 16.30 | 16.32 | 15.97 | 86,005 |
Dec 4, 2024 | 16.38 | 16.38 | 16.33 | 16.33 | 15.98 | 108,000 |
Dec 3, 2024 | 16.52 | 16.52 | 16.46 | 16.49 | 16.14 | 147,049 |
Dec 2, 2024 | 16.47 | 16.50 | 16.46 | 16.49 | 16.14 | 339,062 |
Nov 29, 2024 | 16.39 | 16.40 | 16.37 | 16.37 | 16.02 | 267,097 |
Nov 28, 2024 | 16.37 | 16.40 | 16.36 | 16.39 | 16.04 | 138,030 |
Nov 27, 2024 | 16.33 | 16.39 | 16.33 | 16.36 | 16.01 | 40,000 |
Nov 26, 2024 | 16.45 | 16.50 | 16.44 | 16.44 | 16.09 | 99,000 |
Nov 25, 2024 | 16.40 | 16.43 | 16.35 | 16.36 | 16.01 | 50,000 |
Nov 22, 2024 | 16.34 | 16.37 | 16.34 | 16.36 | 16.01 | 83,119 |
Nov 21, 2024 | 16.25 | 16.30 | 16.25 | 16.27 | 15.93 | 35,000 |
Nov 20, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.94 | 73 |
Nov 19, 2024 | 16.38 | 16.38 | 16.32 | 16.32 | 15.97 | 8,000 |
Nov 18, 2024 | 16.34 | 16.43 | 16.34 | 16.41 | 16.06 | 123,770 |
Nov 15, 2024 | 16.44 | 16.45 | 16.41 | 16.41 | 16.06 | 51,101 |
Nov 14, 2024 | 16.44 | 16.46 | 16.43 | 16.45 | 16.10 | 132,000 |
Nov 13, 2024 | 16.46 | 16.46 | 16.43 | 16.44 | 16.09 | 156,812 |
Nov 12, 2024 | 16.58 | 16.58 | 16.54 | 16.56 | 16.21 | 112,010 |
Nov 11, 2024 | 16.53 | 16.60 | 16.46 | 16.58 | 16.23 | 467,358 |
Nov 8, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 16.02 | 45,304 |
Nov 7, 2024 | 16.46 | 16.46 | 16.43 | 16.43 | 16.08 | 194,000 |
Nov 6, 2024 | 16.27 | 16.48 | 16.27 | 16.45 | 16.10 | 141,111 |
Nov 5, 2024 | 16.14 | 16.22 | 16.14 | 16.22 | 15.88 | 267,016 |
Nov 4, 2024 | 16.17 | 16.17 | 16.02 | 16.02 | 15.68 | 75,542 |
Nov 1, 2024 | 16.25 | 16.25 | 16.17 | 16.18 | 15.84 | 35,000 |
Oct 30, 2024 | 16.33 | 16.33 | 16.28 | 16.28 | 15.94 | 45,183 |
Oct 29, 2024 | 16.35 | 16.35 | 16.33 | 16.34 | 15.99 | 45,000 |
Oct 28, 2024 | 16.39 | 16.39 | 16.31 | 16.34 | 15.99 | 90,001 |
Oct 25, 2024 | 16.35 | 16.40 | 16.34 | 16.34 | 15.99 | 101,000 |
Oct 24, 2024 | 16.32 | 16.36 | 16.31 | 16.31 | 15.96 | 21,000 |
Oct 23, 2024 | 16.39 | 16.45 | 16.39 | 16.43 | 16.08 | 148,866 |
Oct 22, 2024 | 16.49 | 16.49 | 16.39 | 16.39 | 16.04 | 88,000 |
Oct 21, 2024 | 16.61 | 16.61 | 16.48 | 16.48 | 16.13 | 124,183 |
Oct 18, 2024 | 16.61 | 16.62 | 16.60 | 16.61 | 16.26 | 157,048 |
Oct 17, 2024 | 0.167 Dividend | |||||
Oct 17, 2024 | 16.65 | 16.68 | 16.65 | 16.67 | 16.32 | 144,084 |
Oct 16, 2024 | 16.68 | 16.80 | 16.67 | 16.79 | 16.27 | 503,769 |
Oct 15, 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.20 | 527,785 |
Oct 14, 2024 | 16.61 | 16.68 | 16.61 | 16.67 | 16.15 | 165,216 |
Oct 11, 2024 | 16.60 | 16.63 | 16.58 | 16.59 | 16.08 | 136,722 |
Oct 9, 2024 | 16.59 | 16.65 | 16.58 | 16.59 | 16.08 | 303,000 |
Oct 8, 2024 | 16.59 | 16.59 | 16.52 | 16.55 | 16.04 | 111,000 |
Oct 7, 2024 | 16.60 | 16.68 | 16.60 | 16.67 | 16.15 | 382,162 |
Oct 4, 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.09 | 640,302 |
Oct 1, 2024 | 16.35 | 16.41 | 16.33 | 16.40 | 15.89 | 80,592 |
Sep 30, 2024 | 16.43 | 16.44 | 16.40 | 16.40 | 15.89 | 194,387 |
Sep 27, 2024 | 16.56 | 16.56 | 16.49 | 16.51 | 16.00 | 247,527 |
Sep 26, 2024 | 16.56 | 16.60 | 16.55 | 16.57 | 16.06 | 205,302 |
Sep 25, 2024 | 16.55 | 16.58 | 16.54 | 16.56 | 16.05 | 299,130 |
Sep 24, 2024 | 16.61 | 16.65 | 16.59 | 16.59 | 16.08 | 274,471 |
Sep 23, 2024 | 16.54 | 16.63 | 16.54 | 16.61 | 16.10 | 375,656 |
Sep 20, 2024 | 16.50 | 16.55 | 16.50 | 16.54 | 16.03 | 338,178 |
Sep 19, 2024 | 16.42 | 16.55 | 16.42 | 16.49 | 15.98 | 713,314 |
Sep 18, 2024 | 16.34 | 16.42 | 16.34 | 16.42 | 15.91 | 399,753 |
Sep 16, 2024 | 16.31 | 16.35 | 16.30 | 16.30 | 15.80 | 85,024 |
Sep 13, 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 15.80 | 56,160 |
Sep 12, 2024 | 16.28 | 16.35 | 16.25 | 16.33 | 15.83 | 467,506 |
Sep 11, 2024 | 16.27 | 16.30 | 16.27 | 16.28 | 15.78 | 210,500 |
Sep 10, 2024 | 16.18 | 16.28 | 16.18 | 16.27 | 15.77 | 387,506 |
Sep 9, 2024 | 16.12 | 16.15 | 16.10 | 16.14 | 15.64 | 509,000 |
Sep 6, 2024 | 16.15 | 16.17 | 16.12 | 16.12 | 15.62 | 149,370 |
Sep 5, 2024 | 16.07 | 16.15 | 16.07 | 16.14 | 15.64 | 430,310 |
Sep 4, 2024 | 16.03 | 16.06 | 16.03 | 16.04 | 15.54 | 424,312 |
Sep 3, 2024 | 16.02 | 16.06 | 16.02 | 16.04 | 15.54 | 137,401 |
Sep 2, 2024 | 16.03 | 16.04 | 16.00 | 16.02 | 15.52 | 67,093 |
Aug 30, 2024 | 15.99 | 16.05 | 15.99 | 16.04 | 15.54 | 103,500 |
Aug 29, 2024 | 16.01 | 16.03 | 16.00 | 16.00 | 15.51 | 206,082 |
Aug 28, 2024 | 15.97 | 16.02 | 15.97 | 16.01 | 15.51 | 245,405 |
Aug 27, 2024 | 15.94 | 15.98 | 15.94 | 15.97 | 15.48 | 194,387 |
Aug 26, 2024 | 15.92 | 15.95 | 15.90 | 15.94 | 15.45 | 252,000 |
Aug 23, 2024 | 15.91 | 15.93 | 15.91 | 15.92 | 15.43 | 55,029 |
Aug 22, 2024 | 15.83 | 15.94 | 15.83 | 15.93 | 15.44 | 316,457 |
Aug 21, 2024 | 15.85 | 15.87 | 15.83 | 15.85 | 15.36 | 44,071 |
Aug 20, 2024 | 15.81 | 15.82 | 15.78 | 15.81 | 15.32 | 1,365,117 |
Aug 19, 2024 | 15.93 | 15.93 | 15.85 | 15.85 | 15.36 | 569,387 |
Aug 16, 2024 | 15.90 | 15.97 | 15.90 | 15.93 | 15.44 | 237,178 |
Aug 15, 2024 | 15.88 | 15.91 | 15.88 | 15.90 | 15.41 | 120,100 |
Aug 14, 2024 | 15.85 | 15.85 | 15.80 | 15.82 | 15.33 | 193,030 |
Aug 13, 2024 | 15.90 | 15.90 | 15.79 | 15.79 | 15.30 | 126,120 |
Aug 12, 2024 | 15.81 | 15.86 | 15.79 | 15.86 | 15.37 | 471,204 |
Aug 9, 2024 | 15.88 | 15.89 | 15.83 | 15.83 | 15.34 | 132,100 |
Aug 8, 2024 | 15.84 | 15.92 | 15.84 | 15.89 | 15.40 | 62,101 |
Aug 7, 2024 | 15.81 | 15.93 | 15.81 | 15.92 | 15.43 | 537,659 |
Aug 6, 2024 | 15.81 | 15.88 | 15.74 | 15.81 | 15.32 | 232,000 |
Aug 5, 2024 | 16.04 | 16.04 | 15.92 | 15.93 | 15.44 | 332,239 |
Aug 2, 2024 | 16.02 | 16.11 | 16.02 | 16.07 | 15.57 | 450,311 |
Aug 1, 2024 | 16.03 | 16.03 | 15.90 | 15.97 | 15.48 | 220,417 |
Jul 31, 2024 | 16.06 | 16.10 | 16.05 | 16.05 | 15.55 | 371,003 |
Jul 30, 2024 | 16.08 | 16.08 | 16.04 | 16.05 | 15.55 | 38,461 |
Jul 29, 2024 | 16.05 | 16.11 | 16.05 | 16.08 | 15.58 | 240,473 |
Jul 26, 2024 | 16.10 | 16.13 | 16.01 | 16.05 | 15.55 | 205,357 |
Jul 23, 2024 | 16.21 | 16.21 | 16.17 | 16.17 | 15.67 | 194,263 |
Jul 22, 2024 | 16.11 | 16.22 | 16.10 | 16.21 | 15.71 | 712,840 |
Jul 19, 2024 | 16.09 | 16.14 | 16.09 | 16.11 | 15.61 | 364,495 |
Jul 18, 2024 | 16.08 | 16.10 | 16.08 | 16.10 | 15.60 | 292,254 |
Jul 17, 2024 | 16.09 | 16.12 | 16.09 | 16.10 | 15.60 | 246,944 |
Jul 16, 2024 | 0.173 Dividend | |||||
Jul 16, 2024 | 16.13 | 16.13 | 16.06 | 16.09 | 15.59 | 155,050 |
Jul 15, 2024 | 16.27 | 16.27 | 16.20 | 16.22 | 15.55 | 221,678 |
Jul 12, 2024 | 16.12 | 16.19 | 16.12 | 16.18 | 15.51 | 801,180 |
Jul 11, 2024 | 16.05 | 16.07 | 16.05 | 16.05 | 15.39 | 223,436 |
Jul 10, 2024 | 16.05 | 16.06 | 16.02 | 16.02 | 15.36 | 104,422 |
Jul 9, 2024 | 16.03 | 16.10 | 16.03 | 16.08 | 15.42 | 463,000 |
Jul 8, 2024 | 16.08 | 16.08 | 16.02 | 16.03 | 15.37 | 117,144 |
Jul 5, 2024 | 16.07 | 16.07 | 16.03 | 16.05 | 15.39 | 176,175 |
Jul 4, 2024 | 16.12 | 16.12 | 16.08 | 16.08 | 15.42 | 142,383 |
Jul 3, 2024 | 15.97 | 16.07 | 15.97 | 16.06 | 15.40 | 481,521 |
Jul 2, 2024 | 15.93 | 15.95 | 15.92 | 15.92 | 15.26 | 89,013 |
Jul 1, 2024 | 15.98 | 15.98 | 15.89 | 15.93 | 15.27 | 165,505 |
Jun 28, 2024 | 15.97 | 16.03 | 15.97 | 15.98 | 15.32 | 94,500 |
Jun 27, 2024 | 16.06 | 16.07 | 16.03 | 16.04 | 15.38 | 306,000 |
Jun 26, 2024 | 15.94 | 16.03 | 15.94 | 16.01 | 15.35 | 504,000 |
Jun 25, 2024 | 15.91 | 15.94 | 15.91 | 15.93 | 15.27 | 372,046 |
Jun 24, 2024 | 15.90 | 15.91 | 15.87 | 15.89 | 15.23 | 89,824 |
Jun 21, 2024 | 15.87 | 15.90 | 15.86 | 15.86 | 15.21 | 217,794 |
Jun 20, 2024 | 15.88 | 15.91 | 15.88 | 15.89 | 15.23 | 455,952 |
Jun 19, 2024 | 15.84 | 15.91 | 15.84 | 15.88 | 15.22 | 765,066 |
Jun 18, 2024 | 15.84 | 15.84 | 15.81 | 15.81 | 15.16 | 368,516 |
Jun 17, 2024 | 15.86 | 15.86 | 15.80 | 15.84 | 15.19 | 187,010 |
Jun 14, 2024 | 15.87 | 15.90 | 15.87 | 15.88 | 15.22 | 428,687 |
Jun 13, 2024 | 15.83 | 15.89 | 15.83 | 15.87 | 15.22 | 222,851 |
Jun 12, 2024 | 15.91 | 15.91 | 15.82 | 15.83 | 15.18 | 133,470 |
Jun 11, 2024 | 15.90 | 15.93 | 15.90 | 15.91 | 15.25 | 119,501 |
Jun 7, 2024 | 15.91 | 15.94 | 15.91 | 15.93 | 15.27 | 139,314 |
Jun 6, 2024 | 15.92 | 15.94 | 15.90 | 15.92 | 15.26 | 399,100 |
Jun 5, 2024 | 15.96 | 15.98 | 15.95 | 15.95 | 15.29 | 170,475 |
Jun 4, 2024 | 15.96 | 15.97 | 15.95 | 15.96 | 15.30 | 261,353 |
Jun 3, 2024 | 15.93 | 15.97 | 15.93 | 15.96 | 15.30 | 695,278 |
May 31, 2024 | 15.79 | 15.85 | 15.79 | 15.84 | 15.19 | 356,366 |
May 30, 2024 | 15.68 | 15.72 | 15.68 | 15.71 | 15.06 | 138,567 |
May 29, 2024 | 15.72 | 15.74 | 15.72 | 15.73 | 15.08 | 197,513 |
May 28, 2024 | 15.74 | 15.76 | 15.73 | 15.74 | 15.09 | 86,517 |
May 27, 2024 | 15.75 | 15.82 | 15.75 | 15.75 | 15.10 | 195,044 |
May 24, 2024 | 15.75 | 15.75 | 15.71 | 15.71 | 15.06 | 268,145 |
May 23, 2024 | 15.83 | 15.85 | 15.82 | 15.83 | 15.18 | 123,543 |
May 22, 2024 | 15.87 | 15.87 | 15.82 | 15.83 | 15.18 | 78,000 |
May 21, 2024 | 15.84 | 15.88 | 15.84 | 15.87 | 15.22 | 428,001 |
May 20, 2024 | 15.82 | 15.84 | 15.82 | 15.82 | 15.17 | 307,249 |
May 17, 2024 | 15.79 | 15.85 | 15.79 | 15.84 | 15.19 | 229,120 |
May 16, 2024 | 15.74 | 15.79 | 15.74 | 15.79 | 15.14 | 389,800 |
May 15, 2024 | 15.78 | 15.78 | 15.70 | 15.70 | 15.05 | 232,332 |
May 14, 2024 | 15.78 | 15.82 | 15.78 | 15.80 | 15.15 | 219,316 |
May 13, 2024 | 15.79 | 15.80 | 15.78 | 15.78 | 15.13 | 495,847 |
May 10, 2024 | 15.79 | 15.83 | 15.79 | 15.79 | 15.14 | 368,506 |
May 9, 2024 | 15.79 | 15.79 | 15.76 | 15.76 | 15.11 | 52,456 |
May 8, 2024 | 15.83 | 15.90 | 15.83 | 15.89 | 15.23 | 228,020 |
May 7, 2024 | 15.84 | 15.92 | 15.84 | 15.91 | 15.25 | 519,316 |
May 6, 2024 | 15.76 | 15.83 | 15.76 | 15.82 | 15.17 | 357,121 |
May 3, 2024 | 15.76 | 15.78 | 15.74 | 15.74 | 15.09 | 77,699 |
May 2, 2024 | 15.72 | 15.74 | 15.72 | 15.72 | 15.07 | 721,500 |
Apr 30, 2024 | 15.75 | 15.77 | 15.72 | 15.73 | 15.08 | 227,058 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%