Taipei Exchange - Delayed Quote TWD
Capital BofA Merrill Lynch 15+ Year US Telecommunications Index ETF (00722B.TWO)
35.79
-1.16
(-3.14%)
At close: May 2 at 1:30:13 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 | 36.78 | 36.78 | 35.65 | 35.79 | 35.79 | 6,739,000 |
| Apr 30, 2025 | 37.26 | 37.26 | 36.94 | 36.95 | 36.95 | 3,401,000 |
| Apr 29, 2025 | 37.42 | 37.42 | 37.22 | 37.25 | 37.25 | 2,564,000 |
| Apr 28, 2025 | 37.49 | 37.52 | 37.40 | 37.42 | 37.42 | 4,684,000 |
| Apr 25, 2025 | 37.00 | 37.20 | 37.00 | 37.18 | 37.18 | 1,051,000 |
| Apr 24, 2025 | 36.83 | 36.88 | 36.83 | 36.84 | 36.84 | 2,506,000 |
| Apr 23, 2025 | 36.51 | 36.81 | 36.51 | 36.78 | 36.78 | 4,489,000 |
| Apr 22, 2025 | 36.02 | 36.24 | 36.02 | 36.05 | 36.05 | 3,950,000 |
| Apr 21, 2025 | 0.553 Dividend | |||||
| Apr 21, 2025 | 36.75 | 36.80 | 36.40 | 36.40 | 36.40 | 2,900,000 |
| Apr 18, 2025 | 37.51 | 37.51 | 37.35 | 37.49 | 36.94 | 3,649,000 |
| Apr 17, 2025 | 37.39 | 37.59 | 37.39 | 37.51 | 36.96 | 3,101,000 |
| Apr 16, 2025 | 37.33 | 37.38 | 37.30 | 37.35 | 36.80 | 11,031,000 |
| Apr 15, 2025 | 37.07 | 37.33 | 37.07 | 37.32 | 36.77 | 3,689,000 |
| Apr 14, 2025 | 36.87 | 36.87 | 36.53 | 36.82 | 36.28 | 2,691,000 |
| Apr 11, 2025 | 36.90 | 36.90 | 36.56 | 36.74 | 36.20 | 4,626,000 |
| Apr 10, 2025 | 37.00 | 38.05 | 37.00 | 38.00 | 37.44 | 5,407,000 |
| Apr 9, 2025 | 37.29 | 37.30 | 35.65 | 36.14 | 35.61 | 5,608,000 |
| Apr 8, 2025 | 38.30 | 38.30 | 38.04 | 38.18 | 37.62 | 5,297,000 |
| Apr 7, 2025 | 38.90 | 39.20 | 38.54 | 38.55 | 37.98 | 6,228,000 |
| Apr 2, 2025 | 39.25 | 39.32 | 39.25 | 39.25 | 38.67 | 811,000 |
| Apr 1, 2025 | 39.08 | 39.27 | 39.08 | 39.25 | 38.67 | 2,809,000 |
| Mar 31, 2025 | 38.95 | 39.09 | 38.95 | 39.08 | 38.50 | 3,985,000 |
| Mar 28, 2025 | 38.68 | 38.68 | 38.61 | 38.66 | 38.09 | 6,460,000 |
| Mar 27, 2025 | 38.79 | 38.79 | 38.63 | 38.64 | 38.07 | 725,000 |
| Mar 26, 2025 | 38.86 | 38.89 | 38.83 | 38.84 | 38.27 | 3,066,000 |
| Mar 25, 2025 | 38.97 | 38.97 | 38.85 | 38.87 | 38.30 | 1,519,000 |
| Mar 24, 2025 | 39.20 | 39.20 | 39.04 | 39.04 | 38.46 | 2,101,000 |
| Mar 21, 2025 | 39.28 | 39.30 | 39.26 | 39.27 | 38.69 | 4,830,000 |
| Mar 20, 2025 | 39.20 | 39.44 | 39.20 | 39.38 | 38.80 | 2,591,000 |
| Mar 19, 2025 | 38.99 | 39.01 | 38.97 | 38.99 | 38.41 | 2,359,000 |
| Mar 18, 2025 | 38.85 | 39.01 | 38.85 | 38.98 | 38.41 | 3,534,000 |
| Mar 17, 2025 | 38.70 | 38.78 | 38.70 | 38.77 | 38.20 | 3,128,000 |
| Mar 14, 2025 | 38.61 | 38.65 | 38.57 | 38.60 | 38.03 | 3,653,000 |
| Mar 13, 2025 | 38.68 | 38.68 | 38.57 | 38.62 | 38.05 | 6,004,000 |
| Mar 12, 2025 | 38.72 | 38.81 | 38.72 | 38.80 | 38.23 | 5,063,000 |
| Mar 11, 2025 | 39.26 | 39.40 | 39.23 | 39.26 | 38.68 | 4,003,000 |
| Mar 10, 2025 | 38.95 | 39.07 | 38.89 | 39.04 | 38.46 | 5,665,000 |
| Mar 7, 2025 | 39.01 | 39.21 | 39.01 | 39.16 | 38.58 | 727,000 |
| Mar 6, 2025 | 38.90 | 39.01 | 38.90 | 38.97 | 38.40 | 3,872,000 |
| Mar 5, 2025 | 39.19 | 39.19 | 38.97 | 39.05 | 38.47 | 3,438,000 |
| Mar 4, 2025 | 39.55 | 39.73 | 39.55 | 39.56 | 38.98 | 3,806,000 |
| Mar 3, 2025 | 39.30 | 39.39 | 39.29 | 39.38 | 38.80 | 3,705,000 |
| Feb 27, 2025 | 39.20 | 39.36 | 39.20 | 39.30 | 38.72 | 6,895,000 |
| Feb 26, 2025 | 39.11 | 39.27 | 39.07 | 39.07 | 38.49 | 3,391,000 |
| Feb 25, 2025 | 38.62 | 38.85 | 38.62 | 38.80 | 38.23 | 4,271,000 |
| Feb 24, 2025 | 38.50 | 38.54 | 38.46 | 38.49 | 37.92 | 7,532,000 |
| Feb 21, 2025 | 38.24 | 38.37 | 38.24 | 38.35 | 37.78 | 3,686,000 |
| Feb 20, 2025 | 38.22 | 38.34 | 38.22 | 38.27 | 37.71 | 2,382,000 |
| Feb 19, 2025 | 38.32 | 38.32 | 38.21 | 38.22 | 37.66 | 2,865,000 |
| Feb 18, 2025 | 38.38 | 38.40 | 38.34 | 38.36 | 37.79 | 2,894,000 |
| Feb 17, 2025 | 38.43 | 38.47 | 38.37 | 38.38 | 37.81 | 6,296,000 |
| Feb 14, 2025 | 38.22 | 38.41 | 38.22 | 38.40 | 37.83 | 4,823,000 |
| Feb 13, 2025 | 38.05 | 38.05 | 37.92 | 37.94 | 37.38 | 3,873,000 |
| Feb 12, 2025 | 38.27 | 38.30 | 38.21 | 38.23 | 37.67 | 5,137,000 |
| Feb 11, 2025 | 38.45 | 38.47 | 38.39 | 38.40 | 37.83 | 4,070,000 |
| Feb 10, 2025 | 38.55 | 38.55 | 38.42 | 38.50 | 37.93 | 3,911,000 |
| Feb 7, 2025 | 38.74 | 38.79 | 38.66 | 38.66 | 38.09 | 5,048,000 |
| Feb 6, 2025 | 38.69 | 38.88 | 38.68 | 38.82 | 38.25 | 4,792,000 |
| Feb 5, 2025 | 38.38 | 38.50 | 38.38 | 38.46 | 37.89 | 3,306,000 |
| Feb 4, 2025 | 38.31 | 38.41 | 38.23 | 38.38 | 37.81 | 5,125,000 |
| Feb 3, 2025 | 37.97 | 38.60 | 37.97 | 38.54 | 37.97 | 5,054,000 |
| Jan 22, 2025 | 0.55 Dividend | |||||
| Jan 22, 2025 | 37.93 | 37.93 | 37.77 | 37.93 | 37.37 | 4,240,000 |
| Jan 21, 2025 | 38.28 | 38.44 | 38.21 | 38.44 | 37.33 | 4,667,000 |
| Jan 20, 2025 | 38.34 | 38.34 | 38.15 | 38.18 | 37.08 | 4,248,000 |
| Jan 17, 2025 | 38.29 | 38.35 | 38.28 | 38.32 | 37.21 | 3,500,000 |
| Jan 16, 2025 | 38.24 | 38.24 | 38.14 | 38.23 | 37.13 | 4,739,000 |
| Jan 15, 2025 | 37.70 | 37.75 | 37.59 | 37.73 | 36.64 | 4,012,000 |
| Jan 14, 2025 | 37.74 | 37.84 | 37.74 | 37.84 | 36.75 | 3,590,000 |
| Jan 13, 2025 | 37.78 | 37.78 | 37.67 | 37.73 | 36.64 | 4,319,000 |
| Jan 10, 2025 | 37.94 | 37.94 | 37.82 | 37.83 | 36.74 | 3,270,000 |
| Jan 9, 2025 | 37.83 | 37.95 | 37.83 | 37.94 | 36.85 | 5,288,000 |
| Jan 8, 2025 | 37.74 | 37.74 | 37.68 | 37.73 | 36.64 | 4,599,000 |
| Jan 7, 2025 | 38.21 | 38.21 | 38.01 | 38.02 | 36.92 | 5,550,000 |
| Jan 6, 2025 | 38.46 | 38.46 | 38.31 | 38.36 | 37.25 | 4,171,000 |
| Jan 3, 2025 | 38.59 | 38.73 | 38.59 | 38.70 | 37.58 | 3,414,000 |
| Jan 2, 2025 | 38.51 | 38.51 | 38.31 | 38.48 | 37.37 | 3,334,000 |
| Dec 31, 2024 | 38.43 | 38.78 | 38.43 | 38.77 | 37.65 | 4,060,000 |
| Dec 30, 2024 | 38.41 | 38.41 | 38.30 | 38.36 | 37.25 | 3,261,000 |
| Dec 27, 2024 | 38.55 | 38.64 | 38.55 | 38.57 | 37.46 | 3,880,000 |
| Dec 26, 2024 | 38.49 | 38.49 | 38.39 | 38.43 | 37.32 | 4,703,000 |
| Dec 25, 2024 | 38.33 | 38.55 | 38.33 | 38.55 | 37.44 | 3,962,000 |
| Dec 24, 2024 | 38.37 | 38.37 | 38.25 | 38.32 | 37.21 | 3,346,000 |
| Dec 23, 2024 | 38.37 | 38.54 | 38.28 | 38.50 | 37.39 | 3,697,000 |
| Dec 20, 2024 | 38.59 | 38.59 | 38.34 | 38.37 | 37.26 | 3,998,000 |
| Dec 19, 2024 | 38.91 | 38.91 | 38.62 | 38.67 | 37.55 | 10,112,000 |
| Dec 18, 2024 | 39.12 | 39.20 | 39.12 | 39.17 | 38.04 | 2,837,000 |
| Dec 17, 2024 | 39.15 | 39.18 | 39.10 | 39.12 | 37.99 | 3,843,000 |
| Dec 16, 2024 | 39.16 | 39.16 | 39.08 | 39.15 | 38.02 | 3,821,000 |
| Dec 13, 2024 | 39.45 | 39.46 | 39.36 | 39.38 | 38.24 | 3,935,000 |
| Dec 12, 2024 | 39.83 | 39.83 | 39.68 | 39.71 | 38.56 | 4,134,000 |
| Dec 11, 2024 | 39.98 | 39.98 | 39.91 | 39.95 | 38.80 | 4,111,000 |
| Dec 10, 2024 | 39.97 | 40.06 | 39.95 | 40.04 | 38.88 | 3,829,000 |
| Dec 9, 2024 | 40.20 | 40.29 | 40.07 | 40.29 | 39.13 | 4,177,000 |
| Dec 6, 2024 | 40.08 | 40.18 | 40.08 | 40.13 | 38.97 | 3,622,000 |
| Dec 5, 2024 | 40.06 | 40.10 | 39.98 | 40.08 | 38.92 | 3,817,000 |
| Dec 4, 2024 | 39.98 | 39.98 | 39.80 | 39.80 | 38.65 | 4,727,000 |
| Dec 3, 2024 | 40.08 | 40.28 | 39.95 | 40.22 | 39.06 | 4,059,000 |
| Dec 2, 2024 | 39.71 | 40.09 | 39.71 | 40.03 | 38.88 | 5,398,000 |
| Nov 29, 2024 | 39.59 | 39.72 | 39.55 | 39.71 | 38.56 | 5,952,000 |
| Nov 28, 2024 | 39.39 | 39.59 | 39.39 | 39.59 | 38.45 | 5,273,000 |
| Nov 27, 2024 | 39.28 | 39.38 | 39.28 | 39.36 | 38.22 | 4,040,000 |
| Nov 26, 2024 | 39.30 | 39.50 | 39.30 | 39.35 | 38.21 | 1,825,000 |
| Nov 25, 2024 | 39.09 | 39.09 | 38.98 | 39.01 | 37.88 | 3,449,000 |
| Nov 22, 2024 | 38.79 | 38.85 | 38.79 | 38.83 | 37.71 | 3,266,000 |
| Nov 21, 2024 | 38.80 | 38.84 | 38.78 | 38.83 | 37.71 | 5,280,000 |
| Nov 20, 2024 | 38.76 | 38.81 | 38.75 | 38.75 | 37.63 | 3,681,391 |
| Nov 19, 2024 | 38.75 | 38.82 | 38.73 | 38.76 | 37.64 | 3,119,000 |
| Nov 18, 2024 | 38.67 | 38.76 | 38.65 | 38.72 | 37.60 | 2,714,000 |
| Nov 15, 2024 | 38.75 | 38.88 | 38.66 | 38.67 | 37.55 | 4,877,000 |
| Nov 14, 2024 | 38.49 | 38.69 | 38.48 | 38.68 | 37.56 | 4,507,000 |
| Nov 13, 2024 | 39.18 | 39.18 | 39.00 | 39.03 | 37.90 | 5,645,000 |
| Nov 12, 2024 | 39.25 | 39.65 | 39.25 | 39.62 | 38.48 | 5,071,000 |
| Nov 11, 2024 | 38.95 | 39.24 | 38.95 | 39.24 | 38.11 | 5,207,000 |
| Nov 8, 2024 | 38.69 | 38.88 | 38.69 | 38.84 | 37.72 | 5,712,000 |
| Nov 7, 2024 | 38.39 | 38.63 | 38.39 | 38.52 | 37.41 | 1,944,000 |
| Nov 6, 2024 | 38.35 | 38.52 | 38.02 | 38.39 | 37.28 | 6,943,000 |
| Nov 5, 2024 | 38.27 | 38.41 | 38.27 | 38.40 | 37.29 | 3,515,000 |
| Nov 4, 2024 | 38.33 | 38.39 | 38.06 | 38.08 | 36.98 | 4,847,000 |
| Nov 1, 2024 | 38.61 | 38.61 | 38.42 | 38.47 | 37.36 | 3,975,000 |
| Oct 30, 2024 | 38.46 | 38.63 | 38.46 | 38.57 | 37.46 | 4,175,000 |
| Oct 29, 2024 | 38.39 | 38.48 | 38.39 | 38.43 | 37.32 | 3,497,000 |
| Oct 28, 2024 | 38.68 | 38.68 | 38.31 | 38.35 | 37.24 | 3,886,000 |
| Oct 25, 2024 | 38.68 | 38.78 | 38.66 | 38.78 | 37.66 | 3,508,000 |
| Oct 24, 2024 | 38.44 | 38.47 | 38.41 | 38.45 | 37.34 | 3,539,000 |
| Oct 23, 2024 | 38.51 | 38.59 | 38.43 | 38.44 | 37.33 | 5,051,000 |
| Oct 22, 2024 | 0.53 Dividend | |||||
| Oct 22, 2024 | 38.66 | 38.68 | 38.50 | 38.51 | 37.40 | 6,899,000 |
| Oct 21, 2024 | 39.95 | 39.95 | 39.66 | 39.69 | 38.03 | 7,025,000 |
| Oct 18, 2024 | 40.20 | 40.34 | 40.02 | 40.02 | 38.35 | 3,953,000 |
| Oct 17, 2024 | 40.56 | 40.56 | 40.50 | 40.52 | 38.83 | 3,638,000 |
| Oct 16, 2024 | 40.47 | 40.48 | 40.43 | 40.43 | 38.74 | 4,415,000 |
| Oct 15, 2024 | 39.95 | 40.17 | 39.95 | 40.15 | 38.47 | 4,392,000 |
| Oct 14, 2024 | 40.05 | 40.07 | 39.92 | 39.94 | 38.27 | 4,206,000 |
| Oct 11, 2024 | 40.29 | 40.29 | 40.16 | 40.17 | 38.49 | 5,023,000 |
| Oct 9, 2024 | 40.40 | 40.42 | 40.27 | 40.29 | 38.61 | 2,889,000 |
| Oct 8, 2024 | 40.55 | 40.55 | 40.25 | 40.40 | 38.71 | 5,746,000 |
| Oct 7, 2024 | 40.43 | 40.65 | 40.43 | 40.60 | 38.90 | 4,243,000 |
| Oct 4, 2024 | 40.46 | 40.71 | 40.46 | 40.64 | 38.94 | 4,574,000 |
| Oct 1, 2024 | 40.45 | 40.69 | 40.45 | 40.65 | 38.95 | 4,241,000 |
| Sep 30, 2024 | 40.34 | 40.39 | 40.26 | 40.30 | 38.61 | 4,208,000 |
| Sep 27, 2024 | 40.30 | 40.35 | 40.25 | 40.34 | 38.65 | 4,857,000 |
| Sep 26, 2024 | 40.51 | 40.53 | 40.44 | 40.46 | 38.77 | 4,816,000 |
| Sep 25, 2024 | 40.74 | 40.74 | 40.67 | 40.70 | 39.00 | 4,153,000 |
| Sep 24, 2024 | 40.90 | 40.94 | 40.70 | 40.71 | 39.01 | 3,631,000 |
| Sep 23, 2024 | 40.75 | 40.80 | 40.72 | 40.78 | 39.07 | 4,352,000 |
| Sep 20, 2024 | 40.99 | 40.99 | 40.86 | 40.94 | 39.23 | 4,598,000 |
| Sep 19, 2024 | 40.86 | 41.03 | 40.86 | 40.91 | 39.20 | 5,047,000 |
| Sep 18, 2024 | 41.11 | 41.23 | 41.10 | 41.19 | 39.47 | 4,763,000 |
| Sep 16, 2024 | 40.94 | 40.94 | 40.81 | 40.82 | 39.11 | 3,785,000 |
| Sep 13, 2024 | 40.96 | 40.96 | 40.89 | 40.93 | 39.22 | 5,395,000 |
| Sep 12, 2024 | 40.82 | 40.93 | 40.79 | 40.91 | 39.20 | 4,858,000 |
| Sep 11, 2024 | 40.91 | 41.00 | 40.88 | 40.94 | 39.23 | 5,293,000 |
| Sep 10, 2024 | 40.64 | 40.77 | 40.64 | 40.76 | 39.06 | 4,265,000 |
| Sep 9, 2024 | 40.27 | 40.36 | 40.23 | 40.34 | 38.65 | 4,224,000 |
| Sep 6, 2024 | 40.38 | 40.45 | 40.37 | 40.40 | 38.71 | 5,294,000 |
| Sep 5, 2024 | 40.24 | 40.29 | 40.21 | 40.25 | 38.57 | 4,360,000 |
| Sep 4, 2024 | 40.05 | 40.06 | 39.97 | 39.98 | 38.31 | 4,964,000 |
| Sep 3, 2024 | 39.75 | 39.88 | 39.72 | 39.86 | 38.19 | 3,475,000 |
| Sep 2, 2024 | 39.85 | 39.85 | 39.72 | 39.76 | 38.10 | 4,056,000 |
| Aug 30, 2024 | 39.95 | 39.95 | 39.79 | 39.90 | 38.23 | 4,355,000 |
| Aug 29, 2024 | 40.04 | 40.06 | 39.95 | 39.96 | 38.29 | 5,686,000 |
| Aug 28, 2024 | 40.15 | 40.15 | 40.08 | 40.13 | 38.45 | 4,249,000 |
| Aug 27, 2024 | 40.08 | 40.11 | 40.05 | 40.07 | 38.39 | 3,567,000 |
| Aug 26, 2024 | 40.10 | 40.16 | 40.08 | 40.14 | 38.46 | 3,703,000 |
| Aug 23, 2024 | 40.01 | 40.10 | 39.99 | 40.05 | 38.38 | 4,483,000 |
| Aug 22, 2024 | 40.10 | 40.16 | 40.03 | 40.15 | 38.47 | 3,703,000 |
| Aug 21, 2024 | 40.15 | 40.19 | 40.06 | 40.11 | 38.43 | 3,670,000 |
| Aug 20, 2024 | 40.01 | 40.01 | 39.87 | 39.88 | 38.21 | 3,748,000 |
| Aug 19, 2024 | 40.13 | 40.13 | 39.89 | 39.91 | 38.24 | 6,414,000 |
| Aug 16, 2024 | 40.20 | 40.25 | 40.15 | 40.16 | 38.48 | 4,417,000 |
| Aug 15, 2024 | 40.06 | 40.18 | 40.05 | 40.17 | 38.49 | 4,450,000 |
| Aug 14, 2024 | 39.84 | 39.84 | 39.73 | 39.78 | 38.12 | 2,965,000 |
| Aug 13, 2024 | 39.57 | 39.68 | 39.53 | 39.55 | 37.90 | 3,578,000 |
| Aug 12, 2024 | 39.41 | 39.61 | 39.40 | 39.55 | 37.90 | 4,622,000 |
| Aug 9, 2024 | 39.47 | 39.47 | 39.09 | 39.20 | 37.56 | 7,157,000 |
| Aug 8, 2024 | 39.72 | 39.72 | 39.48 | 39.49 | 37.84 | 5,256,000 |
| Aug 7, 2024 | 39.89 | 39.89 | 39.79 | 39.83 | 38.16 | 5,791,000 |
| Aug 6, 2024 | 40.00 | 40.04 | 39.82 | 39.92 | 38.25 | 7,037,000 |
| Aug 5, 2024 | 40.52 | 40.57 | 40.12 | 40.21 | 38.53 | 7,048,000 |
| Aug 2, 2024 | 39.96 | 40.07 | 39.88 | 39.89 | 38.22 | 5,823,000 |
| Aug 1, 2024 | 39.72 | 39.85 | 39.72 | 39.73 | 38.07 | 6,592,000 |
| Jul 31, 2024 | 39.54 | 39.56 | 39.44 | 39.54 | 37.89 | 4,111,000 |
| Jul 30, 2024 | 39.46 | 39.48 | 39.42 | 39.43 | 37.78 | 3,892,000 |
| Jul 29, 2024 | 39.25 | 39.43 | 39.25 | 39.38 | 37.73 | 5,881,000 |
| Jul 26, 2024 | 39.20 | 39.25 | 39.02 | 39.05 | 37.42 | 8,661,000 |
| Jul 23, 2024 | 39.46 | 39.46 | 39.32 | 39.39 | 37.74 | 2,697,000 |
| Jul 22, 2024 | 39.48 | 39.58 | 39.44 | 39.56 | 37.91 | 4,668,000 |
| Jul 19, 2024 | 0.521 Dividend | |||||
| Jul 19, 2024 | 39.45 | 39.53 | 39.45 | 39.50 | 37.85 | 6,355,000 |
| Jul 18, 2024 | 40.10 | 40.10 | 40.00 | 40.05 | 37.88 | 4,352,000 |
| Jul 17, 2024 | 40.00 | 40.13 | 40.00 | 40.12 | 37.94 | 2,733,000 |
| Jul 16, 2024 | 39.79 | 39.83 | 39.78 | 39.81 | 37.65 | 4,336,000 |
| Jul 15, 2024 | 39.63 | 39.74 | 39.63 | 39.70 | 37.55 | 4,274,000 |
| Jul 12, 2024 | 39.57 | 39.72 | 39.57 | 39.72 | 37.56 | 3,495,000 |
| Jul 11, 2024 | 39.47 | 39.50 | 39.40 | 39.43 | 37.29 | 4,254,000 |
| Jul 10, 2024 | 39.43 | 39.45 | 39.34 | 39.41 | 37.27 | 4,413,000 |
| Jul 9, 2024 | 39.46 | 39.61 | 39.46 | 39.52 | 37.37 | 4,077,000 |
| Jul 8, 2024 | 39.29 | 39.36 | 39.26 | 39.27 | 37.14 | 3,936,000 |
| Jul 5, 2024 | 39.11 | 39.14 | 39.03 | 39.12 | 37.00 | 3,777,000 |
| Jul 4, 2024 | 39.27 | 39.27 | 39.12 | 39.13 | 37.01 | 2,864,000 |
| Jul 3, 2024 | 38.73 | 39.01 | 38.73 | 38.98 | 36.86 | 4,418,000 |
| Jul 2, 2024 | 38.62 | 38.69 | 38.61 | 38.68 | 36.58 | 2,827,000 |
| Jul 1, 2024 | 38.61 | 38.72 | 38.58 | 38.70 | 36.60 | 5,616,000 |
| Jun 28, 2024 | 39.25 | 39.30 | 39.10 | 39.13 | 37.01 | 3,684,000 |
| Jun 27, 2024 | 39.08 | 39.14 | 39.05 | 39.13 | 37.01 | 5,991,000 |
| Jun 26, 2024 | 39.48 | 39.52 | 39.41 | 39.49 | 37.35 | 4,733,000 |
| Jun 25, 2024 | 39.55 | 39.59 | 39.54 | 39.58 | 37.43 | 6,057,000 |
| Jun 24, 2024 | 39.34 | 39.39 | 39.31 | 39.33 | 37.20 | 4,637,000 |
| Jun 21, 2024 | 39.33 | 39.33 | 39.24 | 39.27 | 37.14 | 747,000 |
| Jun 20, 2024 | 39.48 | 39.48 | 39.40 | 39.41 | 37.27 | 4,143,000 |
| Jun 19, 2024 | 39.49 | 39.55 | 39.49 | 39.54 | 37.39 | 2,828,000 |
| Jun 18, 2024 | 39.28 | 39.32 | 39.24 | 39.28 | 37.15 | 4,506,000 |
| Jun 17, 2024 | 39.41 | 39.46 | 39.38 | 39.40 | 37.26 | 4,789,000 |
| Jun 14, 2024 | 39.45 | 39.51 | 39.41 | 39.41 | 37.27 | 4,946,000 |
| Jun 13, 2024 | 39.17 | 39.18 | 39.08 | 39.14 | 37.02 | 7,834,000 |
| Jun 12, 2024 | 38.90 | 38.95 | 38.84 | 38.91 | 36.80 | 4,429,000 |
| Jun 11, 2024 | 38.70 | 38.72 | 38.60 | 38.66 | 36.56 | 7,077,000 |
| Jun 7, 2024 | 39.07 | 39.08 | 39.01 | 39.04 | 36.92 | 4,505,000 |
| Jun 6, 2024 | 39.21 | 39.21 | 39.04 | 39.04 | 36.92 | 4,822,000 |
| Jun 5, 2024 | 39.06 | 39.10 | 39.00 | 39.00 | 36.88 | 4,083,000 |
| Jun 4, 2024 | 38.80 | 38.82 | 38.73 | 38.81 | 36.70 | 4,864,000 |
| Jun 3, 2024 | 38.46 | 38.51 | 38.37 | 38.48 | 36.39 | 5,630,000 |
| May 31, 2024 | 38.23 | 38.28 | 38.19 | 38.27 | 36.19 | 5,055,000 |
| May 30, 2024 | 37.78 | 37.89 | 37.76 | 37.89 | 35.83 | 5,543,000 |
| May 29, 2024 | 37.98 | 37.98 | 37.88 | 37.92 | 35.86 | 5,737,000 |
| May 28, 2024 | 38.24 | 38.27 | 38.20 | 38.24 | 36.16 | 4,222,000 |
| May 27, 2024 | 38.37 | 38.39 | 38.28 | 38.31 | 36.23 | 4,270,000 |
| May 24, 2024 | 38.34 | 38.37 | 38.28 | 38.30 | 36.22 | 4,031,000 |
| May 23, 2024 | 38.52 | 38.54 | 38.46 | 38.46 | 36.37 | 5,317,000 |
| May 22, 2024 | 38.53 | 38.60 | 38.51 | 38.52 | 36.43 | 3,467,000 |
| May 21, 2024 | 38.45 | 38.47 | 38.43 | 38.45 | 36.36 | 3,708,000 |
| May 20, 2024 | 38.47 | 38.51 | 38.45 | 38.48 | 36.39 | 3,833,000 |
| May 17, 2024 | 38.59 | 38.65 | 38.56 | 38.59 | 36.50 | 3,669,000 |
| May 16, 2024 | 38.61 | 38.67 | 38.55 | 38.62 | 36.52 | 7,151,000 |
| May 15, 2024 | 38.27 | 38.33 | 38.18 | 38.18 | 36.11 | 4,335,000 |
| May 14, 2024 | 38.21 | 38.23 | 38.17 | 38.18 | 36.11 | 4,896,000 |
| May 13, 2024 | 38.22 | 38.25 | 38.20 | 38.21 | 36.14 | 4,191,000 |
| May 10, 2024 | 38.40 | 38.45 | 38.34 | 38.34 | 36.26 | 6,067,000 |
| May 9, 2024 | 38.17 | 38.19 | 38.12 | 38.16 | 36.09 | 4,158,000 |
| May 8, 2024 | 38.42 | 38.45 | 38.36 | 38.36 | 36.28 | 3,614,000 |
| May 7, 2024 | 38.20 | 38.42 | 38.20 | 38.39 | 36.31 | 4,821,000 |
| May 6, 2024 | 37.96 | 38.05 | 37.96 | 38.03 | 35.97 | 4,873,000 |
| May 3, 2024 | 37.74 | 37.80 | 37.72 | 37.73 | 35.68 | 5,363,000 |
| May 2, 2024 | 37.66 | 37.76 | 37.64 | 37.75 | 35.70 | 6,085,000 |
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%