Taiwan - Delayed Quote TWD
Yuanta DJCI Silver ER Futures ETF (00738U.TW)
28.04
-0.28
(-0.99%)
At close: 1:30:08 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 | 28.02 | 28.11 | 27.97 | 28.04 | 28.04 | 2,211,384 |
Apr 30, 2025 | 28.54 | 28.60 | 28.25 | 28.32 | 28.32 | 2,949,486 |
Apr 29, 2025 | 28.62 | 28.73 | 28.41 | 28.42 | 28.42 | 2,154,273 |
Apr 28, 2025 | 28.60 | 28.61 | 28.28 | 28.49 | 28.49 | 3,004,151 |
Apr 25, 2025 | 29.15 | 29.20 | 28.95 | 28.96 | 28.96 | 3,673,105 |
Apr 24, 2025 | 29.13 | 29.17 | 28.88 | 28.94 | 28.94 | 4,473,800 |
Apr 23, 2025 | 28.40 | 28.52 | 28.24 | 28.38 | 28.38 | 3,392,000 |
Apr 22, 2025 | 28.37 | 28.50 | 28.22 | 28.50 | 28.50 | 5,015,990 |
Apr 21, 2025 | 28.39 | 28.50 | 28.29 | 28.48 | 28.48 | 6,570,504 |
Apr 18, 2025 | 28.20 | 28.40 | 28.16 | 28.40 | 28.40 | 823,000 |
Apr 17, 2025 | 28.55 | 28.82 | 28.00 | 28.25 | 28.25 | 8,054,270 |
Apr 16, 2025 | 28.13 | 28.25 | 28.01 | 28.23 | 28.23 | 3,501,520 |
Apr 15, 2025 | 27.93 | 28.05 | 27.88 | 28.02 | 28.02 | 1,466,300 |
Apr 14, 2025 | 27.55 | 27.81 | 27.53 | 27.60 | 27.60 | 3,047,000 |
Apr 11, 2025 | 27.21 | 27.26 | 26.91 | 27.26 | 27.26 | 5,716,500 |
Apr 10, 2025 | 26.95 | 27.19 | 26.78 | 27.16 | 27.16 | 4,092,800 |
Apr 9, 2025 | 25.95 | 26.04 | 25.52 | 25.97 | 25.97 | 3,958,150 |
Apr 8, 2025 | 26.21 | 26.24 | 26.01 | 26.11 | 26.11 | 1,776,400 |
Apr 7, 2025 | 25.07 | 26.94 | 25.07 | 26.31 | 26.31 | 7,155,383 |
Apr 2, 2025 | 29.99 | 30.16 | 29.94 | 30.12 | 30.12 | 903,260 |
Apr 1, 2025 | 30.48 | 30.48 | 30.30 | 30.43 | 30.43 | 3,220,022 |
Mar 31, 2025 | 30.52 | 31.12 | 30.33 | 30.95 | 30.95 | 3,450,302 |
Mar 28, 2025 | 30.76 | 30.87 | 30.73 | 30.75 | 30.75 | 2,438,500 |
Mar 27, 2025 | 29.84 | 30.00 | 29.81 | 29.92 | 29.92 | 1,027,020 |
Mar 26, 2025 | 29.69 | 29.92 | 29.69 | 29.72 | 29.72 | 1,072,007 |
Mar 25, 2025 | 29.14 | 29.33 | 29.14 | 29.32 | 29.32 | 518,000 |
Mar 24, 2025 | 29.24 | 29.39 | 29.20 | 29.39 | 29.39 | 789,000 |
Mar 21, 2025 | 29.64 | 29.65 | 29.33 | 29.33 | 29.33 | 1,460,101 |
Mar 20, 2025 | 30.10 | 30.10 | 29.96 | 30.01 | 30.01 | 1,398,000 |
Mar 19, 2025 | 30.06 | 30.22 | 30.04 | 30.17 | 30.17 | 1,116,336 |
Mar 18, 2025 | 29.91 | 30.07 | 29.91 | 29.99 | 29.99 | 801,092 |
Mar 17, 2025 | 29.95 | 29.97 | 29.80 | 29.81 | 29.81 | 1,284,023 |
Mar 14, 2025 | 29.84 | 30.15 | 29.84 | 30.01 | 30.01 | 2,489,100 |
Mar 13, 2025 | 29.39 | 29.39 | 29.22 | 29.22 | 29.22 | 1,222,100 |
Mar 12, 2025 | 28.86 | 29.02 | 28.86 | 28.93 | 28.93 | 1,257,000 |
Mar 11, 2025 | 28.16 | 28.35 | 28.04 | 28.33 | 28.33 | 762,101 |
Mar 10, 2025 | 28.76 | 28.86 | 28.59 | 28.60 | 28.60 | 788,000 |
Mar 7, 2025 | 28.84 | 28.88 | 28.76 | 28.87 | 28.87 | 883,000 |
Mar 6, 2025 | 28.83 | 28.95 | 28.81 | 28.86 | 28.86 | 919,140 |
Mar 5, 2025 | 28.23 | 28.35 | 28.21 | 28.33 | 28.33 | 798,000 |
Mar 4, 2025 | 28.03 | 28.12 | 27.94 | 28.11 | 28.11 | 946,000 |
Mar 3, 2025 | 27.77 | 27.84 | 27.70 | 27.73 | 27.73 | 1,467,008 |
Feb 27, 2025 | 28.32 | 28.34 | 28.03 | 28.06 | 28.06 | 703,150 |
Feb 26, 2025 | 28.30 | 28.30 | 28.15 | 28.24 | 28.24 | 1,021,008 |
Feb 25, 2025 | 28.70 | 28.84 | 28.63 | 28.67 | 28.67 | 814,353 |
Feb 24, 2025 | 28.95 | 29.05 | 28.79 | 29.01 | 29.01 | 1,311,001 |
Feb 21, 2025 | 29.36 | 29.43 | 29.14 | 29.15 | 29.15 | 1,287,000 |
Feb 20, 2025 | 29.14 | 29.30 | 29.07 | 29.30 | 29.30 | 575,270 |
Feb 19, 2025 | 29.29 | 29.35 | 29.11 | 29.23 | 29.23 | 708,500 |
Feb 18, 2025 | 28.85 | 28.99 | 28.68 | 28.98 | 28.98 | 825,500 |
Feb 17, 2025 | 28.91 | 28.91 | 28.62 | 28.81 | 28.81 | 1,150,056 |
Feb 14, 2025 | 28.95 | 29.27 | 28.95 | 29.25 | 29.25 | 763,000 |
Feb 13, 2025 | 28.61 | 28.94 | 28.61 | 28.94 | 28.94 | 1,197,350 |
Feb 12, 2025 | 28.37 | 28.46 | 28.27 | 28.29 | 28.29 | 991,000 |
Feb 11, 2025 | 28.66 | 28.74 | 28.25 | 28.42 | 28.42 | 1,528,698 |
Feb 10, 2025 | 28.39 | 28.54 | 28.34 | 28.53 | 28.53 | 934,392 |
Feb 7, 2025 | 28.71 | 28.84 | 28.70 | 28.78 | 28.78 | 706,109 |
Feb 6, 2025 | 28.88 | 28.89 | 28.72 | 28.72 | 28.72 | 1,163,060 |
Feb 5, 2025 | 28.77 | 28.95 | 28.68 | 28.91 | 28.91 | 1,032,004 |
Feb 4, 2025 | 28.52 | 28.60 | 28.37 | 28.40 | 28.40 | 1,883,040 |
Feb 3, 2025 | 28.13 | 28.40 | 27.90 | 28.05 | 28.05 | 1,244,000 |
Jan 22, 2025 | 27.69 | 27.82 | 27.67 | 27.81 | 27.81 | 1,107,248 |
Jan 21, 2025 | 27.30 | 27.64 | 27.30 | 27.61 | 27.61 | 654,000 |
Jan 20, 2025 | 27.28 | 27.49 | 27.21 | 27.46 | 27.46 | 876,030 |
Jan 17, 2025 | 27.74 | 27.80 | 27.69 | 27.76 | 27.76 | 532,000 |
Jan 16, 2025 | 27.82 | 27.89 | 27.74 | 27.74 | 27.74 | 1,973,000 |
Jan 15, 2025 | 26.81 | 26.84 | 26.77 | 26.79 | 26.79 | 622,000 |
Jan 14, 2025 | 26.67 | 26.73 | 26.63 | 26.69 | 26.69 | 966,001 |
Jan 13, 2025 | 27.53 | 27.53 | 27.38 | 27.40 | 27.40 | 1,034,000 |
Jan 10, 2025 | 27.28 | 27.40 | 27.27 | 27.38 | 27.38 | 1,145,100 |
Jan 9, 2025 | 27.02 | 27.09 | 26.95 | 27.06 | 27.06 | 450,000 |
Jan 8, 2025 | 27.00 | 27.01 | 26.91 | 26.95 | 26.95 | 365,000 |
Jan 7, 2025 | 26.81 | 26.93 | 26.76 | 26.93 | 26.93 | 654,100 |
Jan 6, 2025 | 26.47 | 26.57 | 26.40 | 26.41 | 26.41 | 811,000 |
Jan 3, 2025 | 26.41 | 26.46 | 26.34 | 26.41 | 26.41 | 661,030 |
Jan 2, 2025 | 25.92 | 26.16 | 25.92 | 26.15 | 26.15 | 535,000 |
Dec 31, 2024 | 25.88 | 25.93 | 25.81 | 25.82 | 25.82 | 1,156,321 |
Dec 30, 2024 | 26.38 | 26.45 | 26.31 | 26.40 | 26.40 | 398,329 |
Dec 27, 2024 | 26.73 | 26.80 | 26.70 | 26.75 | 26.75 | 263,000 |
Dec 26, 2024 | 26.69 | 26.75 | 26.66 | 26.67 | 26.67 | 295,000 |
Dec 25, 2024 | 26.63 | 26.66 | 26.59 | 26.59 | 26.59 | 200,072 |
Dec 24, 2024 | 26.59 | 26.69 | 26.57 | 26.68 | 26.68 | 601,000 |
Dec 23, 2024 | 26.49 | 26.62 | 26.44 | 26.59 | 26.59 | 848,005 |
Dec 20, 2024 | 25.86 | 25.99 | 25.85 | 25.91 | 25.91 | 1,037,101 |
Dec 19, 2024 | 26.46 | 26.50 | 26.30 | 26.37 | 26.37 | 1,888,103 |
Dec 18, 2024 | 27.25 | 27.29 | 27.12 | 27.16 | 27.16 | 620,030 |
Dec 17, 2024 | 27.33 | 27.33 | 27.19 | 27.25 | 27.25 | 457,000 |
Dec 16, 2024 | 27.30 | 27.34 | 27.22 | 27.24 | 27.24 | 1,096,466 |
Dec 13, 2024 | 27.69 | 27.76 | 27.59 | 27.64 | 27.64 | 1,546,049 |
Dec 12, 2024 | 28.93 | 28.95 | 28.78 | 28.93 | 28.93 | 865,572 |
Dec 11, 2024 | 28.70 | 28.87 | 28.65 | 28.66 | 28.66 | 1,517,380 |
Dec 10, 2024 | 28.60 | 28.64 | 28.44 | 28.58 | 28.58 | 1,375,000 |
Dec 9, 2024 | 27.67 | 27.92 | 27.61 | 27.66 | 27.66 | 593,001 |
Dec 6, 2024 | 27.86 | 28.03 | 27.60 | 27.99 | 27.99 | 338,075 |
Dec 5, 2024 | 27.97 | 28.04 | 27.81 | 27.92 | 27.92 | 639,000 |
Dec 4, 2024 | 27.59 | 27.75 | 27.59 | 27.73 | 27.73 | 543,133 |
Dec 3, 2024 | 27.50 | 27.50 | 27.21 | 27.28 | 27.28 | 607,999 |
Dec 2, 2024 | 27.07 | 27.16 | 26.85 | 26.91 | 26.91 | 930,150 |
Nov 29, 2024 | 26.97 | 27.43 | 26.96 | 27.42 | 27.42 | 378,000 |
Nov 28, 2024 | 26.88 | 26.88 | 26.47 | 26.66 | 26.66 | 989,006 |
Nov 27, 2024 | 27.13 | 27.26 | 27.06 | 27.22 | 27.22 | 267,399 |
Nov 26, 2024 | 26.93 | 27.14 | 26.87 | 27.05 | 27.05 | 650,356 |
Nov 25, 2024 | 28.00 | 28.00 | 27.49 | 27.52 | 27.52 | 881,030 |
Nov 22, 2024 | 27.57 | 27.73 | 27.57 | 27.64 | 27.64 | 590,300 |
Nov 21, 2024 | 27.79 | 27.89 | 27.68 | 27.84 | 27.84 | 479,300 |
Nov 20, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 10,050 |
Nov 19, 2024 | 27.86 | 28.08 | 27.85 | 27.97 | 27.97 | 817,356 |
Nov 18, 2024 | 27.30 | 27.47 | 27.21 | 27.42 | 27.42 | 1,479,000 |
Nov 15, 2024 | 27.16 | 27.32 | 27.14 | 27.26 | 27.26 | 772,211 |
Nov 14, 2024 | 27.17 | 27.17 | 26.88 | 26.96 | 26.96 | 1,219,512 |
Nov 13, 2024 | 27.59 | 27.76 | 27.55 | 27.68 | 27.68 | 1,282,500 |
Nov 12, 2024 | 27.47 | 27.47 | 27.24 | 27.24 | 27.24 | 1,770,773 |
Nov 11, 2024 | 28.02 | 28.02 | 27.82 | 27.92 | 27.92 | 722,049 |
Nov 8, 2024 | 28.44 | 28.44 | 28.27 | 28.33 | 28.33 | 929,120 |
Nov 7, 2024 | 27.88 | 27.90 | 27.63 | 27.73 | 27.73 | 2,458,050 |
Nov 6, 2024 | 28.93 | 29.18 | 28.65 | 28.85 | 28.85 | 1,500,723 |
Nov 5, 2024 | 28.93 | 29.05 | 28.84 | 29.03 | 29.03 | 1,257,339 |
Nov 4, 2024 | 29.20 | 29.22 | 29.02 | 29.16 | 29.16 | 984,210 |
Nov 1, 2024 | 29.20 | 29.36 | 29.20 | 29.26 | 29.26 | 2,358,201 |
Oct 30, 2024 | 30.87 | 30.89 | 30.55 | 30.64 | 30.64 | 1,998,010 |
Oct 29, 2024 | 30.12 | 30.59 | 30.12 | 30.36 | 30.36 | 2,196,030 |
Oct 28, 2024 | 29.98 | 29.99 | 29.76 | 29.85 | 29.85 | 785,101 |
Oct 25, 2024 | 30.12 | 30.25 | 29.91 | 29.99 | 29.99 | 1,856,500 |
Oct 24, 2024 | 30.29 | 30.40 | 30.23 | 30.39 | 30.39 | 2,065,300 |
Oct 23, 2024 | 31.04 | 31.14 | 30.85 | 31.14 | 31.14 | 2,703,303 |
Oct 22, 2024 | 30.35 | 30.60 | 30.26 | 30.59 | 30.59 | 1,686,067 |
Oct 21, 2024 | 30.10 | 30.55 | 30.09 | 30.43 | 30.43 | 5,227,102 |
Oct 18, 2024 | 28.46 | 28.80 | 28.45 | 28.68 | 28.68 | 1,061,009 |
Oct 17, 2024 | 28.49 | 28.55 | 28.19 | 28.31 | 28.31 | 649,501 |
Oct 16, 2024 | 28.17 | 28.36 | 28.17 | 28.32 | 28.32 | 534,167 |
Oct 15, 2024 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 578,001 |
Oct 14, 2024 | 27.82 | 28.10 | 27.70 | 28.08 | 28.08 | 737,000 |
Oct 11, 2024 | 27.81 | 28.10 | 27.81 | 28.05 | 28.05 | 951,000 |
Oct 9, 2024 | 27.44 | 27.52 | 27.27 | 27.46 | 27.46 | 2,749,500 |
Oct 8, 2024 | 28.33 | 28.45 | 27.84 | 28.19 | 28.19 | 1,248,400 |
Oct 7, 2024 | 29.10 | 29.10 | 28.73 | 28.74 | 28.74 | 1,270,170 |
Oct 4, 2024 | 28.77 | 28.94 | 28.67 | 28.93 | 28.93 | 1,674,100 |
Oct 1, 2024 | 28.01 | 28.14 | 28.01 | 28.11 | 28.11 | 678,501 |
Sep 30, 2024 | 28.40 | 28.50 | 28.04 | 28.31 | 28.31 | 2,158,006 |
Sep 27, 2024 | 28.64 | 28.69 | 28.45 | 28.57 | 28.57 | 1,120,001 |
Sep 26, 2024 | 28.67 | 28.72 | 28.55 | 28.68 | 28.68 | 1,298,000 |
Sep 25, 2024 | 28.92 | 29.00 | 28.68 | 28.70 | 28.70 | 2,354,100 |
Sep 24, 2024 | 27.68 | 28.02 | 27.64 | 28.01 | 28.01 | 2,242,046 |
Sep 23, 2024 | 27.84 | 28.07 | 27.83 | 28.00 | 28.00 | 2,132,300 |
Sep 20, 2024 | 27.70 | 27.95 | 27.60 | 27.86 | 27.86 | 1,227,194 |
Sep 19, 2024 | 27.06 | 27.50 | 26.88 | 27.47 | 27.47 | 944,871 |
Sep 18, 2024 | 27.53 | 27.55 | 27.30 | 27.34 | 27.34 | 918,000 |
Sep 16, 2024 | 27.68 | 27.90 | 27.67 | 27.90 | 27.90 | 2,056,173 |
Sep 13, 2024 | 26.94 | 27.01 | 26.84 | 27.01 | 27.01 | 1,574,150 |
Sep 12, 2024 | 25.80 | 25.88 | 25.68 | 25.87 | 25.87 | 223,050 |
Sep 11, 2024 | 25.48 | 25.70 | 25.47 | 25.68 | 25.68 | 380,000 |
Sep 10, 2024 | 25.51 | 25.57 | 25.45 | 25.47 | 25.47 | 294,250 |
Sep 9, 2024 | 25.15 | 25.32 | 25.14 | 25.21 | 25.21 | 758,150 |
Sep 6, 2024 | 25.95 | 25.96 | 25.83 | 25.94 | 25.94 | 415,003 |
Sep 5, 2024 | 25.43 | 25.56 | 25.40 | 25.46 | 25.46 | 436,000 |
Sep 4, 2024 | 25.23 | 25.32 | 25.16 | 25.28 | 25.28 | 613,005 |
Sep 3, 2024 | 25.64 | 25.73 | 25.55 | 25.61 | 25.61 | 548,000 |
Sep 2, 2024 | 26.05 | 26.05 | 25.56 | 25.65 | 25.65 | 1,147,202 |
Aug 30, 2024 | 26.53 | 26.60 | 26.47 | 26.50 | 26.50 | 316,000 |
Aug 29, 2024 | 26.45 | 26.60 | 26.38 | 26.59 | 26.59 | 783,001 |
Aug 28, 2024 | 27.10 | 27.10 | 26.82 | 26.85 | 26.85 | 455,065 |
Aug 27, 2024 | 26.88 | 27.02 | 26.84 | 27.02 | 27.02 | 552,100 |
Aug 26, 2024 | 26.92 | 26.99 | 26.77 | 26.80 | 26.80 | 816,104 |
Aug 23, 2024 | 26.32 | 26.41 | 26.23 | 26.39 | 26.39 | 407,100 |
Aug 22, 2024 | 26.72 | 26.76 | 26.53 | 26.64 | 26.64 | 527,053 |
Aug 21, 2024 | 26.62 | 26.75 | 26.52 | 26.69 | 26.69 | 1,321,100 |
Aug 20, 2024 | 26.61 | 26.62 | 26.38 | 26.54 | 26.54 | 994,279 |
Aug 19, 2024 | 26.25 | 26.38 | 26.03 | 26.25 | 26.25 | 1,532,000 |
Aug 16, 2024 | 25.71 | 25.75 | 25.47 | 25.55 | 25.55 | 610,400 |
Aug 15, 2024 | 25.02 | 25.21 | 24.95 | 25.18 | 25.18 | 159,175 |
Aug 14, 2024 | 25.28 | 25.38 | 25.04 | 25.19 | 25.19 | 509,074 |
Aug 13, 2024 | 25.40 | 25.46 | 25.17 | 25.17 | 25.17 | 887,050 |
Aug 12, 2024 | 24.86 | 25.00 | 24.78 | 25.00 | 25.00 | 625,200 |
Aug 9, 2024 | 24.94 | 25.23 | 24.92 | 25.01 | 25.01 | 722,000 |
Aug 8, 2024 | 24.42 | 24.56 | 24.34 | 24.52 | 24.52 | 735,076 |
Aug 7, 2024 | 24.60 | 24.86 | 24.46 | 24.82 | 24.82 | 575,227 |
Aug 6, 2024 | 25.09 | 25.11 | 24.76 | 24.82 | 24.82 | 1,806,145 |
Aug 5, 2024 | 25.71 | 26.14 | 25.71 | 25.88 | 25.88 | 966,151 |
Aug 2, 2024 | 25.99 | 26.37 | 25.70 | 26.27 | 26.27 | 946,000 |
Aug 1, 2024 | 26.46 | 26.59 | 26.30 | 26.44 | 26.44 | 769,000 |
Jul 31, 2024 | 25.92 | 26.16 | 25.82 | 26.15 | 26.15 | 736,160 |
Jul 30, 2024 | 25.38 | 25.52 | 25.25 | 25.49 | 25.49 | 730,000 |
Jul 29, 2024 | 25.72 | 25.73 | 25.52 | 25.70 | 25.70 | 1,149,014 |
Jul 26, 2024 | 25.40 | 25.65 | 25.28 | 25.38 | 25.38 | 1,579,250 |
Jul 23, 2024 | 26.63 | 26.74 | 26.48 | 26.50 | 26.50 | 858,000 |
Jul 22, 2024 | 26.82 | 26.82 | 26.60 | 26.62 | 26.62 | 765,000 |
Jul 19, 2024 | 27.06 | 27.11 | 26.89 | 27.02 | 27.02 | 773,212 |
Jul 18, 2024 | 27.68 | 27.79 | 27.65 | 27.79 | 27.79 | 1,365,102 |
Jul 17, 2024 | 28.65 | 28.69 | 28.37 | 28.40 | 28.40 | 827,000 |
Jul 16, 2024 | 28.04 | 28.24 | 28.02 | 28.12 | 28.12 | 830,010 |
Jul 15, 2024 | 28.10 | 28.39 | 28.03 | 28.34 | 28.34 | 713,100 |
Jul 12, 2024 | 28.60 | 28.65 | 28.45 | 28.45 | 28.45 | 916,100 |
Jul 11, 2024 | 28.23 | 28.41 | 28.23 | 28.40 | 28.40 | 319,110 |
Jul 10, 2024 | 28.17 | 28.34 | 28.17 | 28.21 | 28.21 | 540,000 |
Jul 9, 2024 | 28.20 | 28.40 | 28.19 | 28.40 | 28.40 | 712,000 |
Jul 8, 2024 | 28.50 | 28.69 | 28.38 | 28.46 | 28.46 | 1,087,100 |
Jul 5, 2024 | 27.92 | 27.98 | 27.80 | 27.96 | 27.96 | 704,075 |
Jul 4, 2024 | 27.89 | 27.96 | 27.76 | 27.79 | 27.79 | 1,402,500 |
Jul 3, 2024 | 27.10 | 27.24 | 27.05 | 27.23 | 27.23 | 764,500 |
Jul 2, 2024 | 26.92 | 27.02 | 26.80 | 26.90 | 26.90 | 561,100 |
Jul 1, 2024 | 26.67 | 26.75 | 26.57 | 26.62 | 26.62 | 552,409 |
Jun 28, 2024 | 26.43 | 26.71 | 26.42 | 26.67 | 26.67 | 395,000 |
Jun 27, 2024 | 26.39 | 26.46 | 26.37 | 26.38 | 26.38 | 455,018 |
Jun 26, 2024 | 26.50 | 26.58 | 26.40 | 26.55 | 26.55 | 1,349,591 |
Jun 25, 2024 | 27.12 | 27.13 | 26.86 | 27.13 | 27.13 | 546,000 |
Jun 24, 2024 | 26.96 | 27.17 | 26.96 | 27.15 | 27.15 | 1,112,800 |
Jun 21, 2024 | 28.20 | 28.21 | 27.94 | 28.09 | 28.09 | 1,349,100 |
Jun 20, 2024 | 27.38 | 27.90 | 27.38 | 27.90 | 27.90 | 1,485,600 |
Jun 19, 2024 | 27.04 | 27.09 | 26.94 | 27.02 | 27.02 | 469,000 |
Jun 18, 2024 | 27.21 | 27.21 | 26.98 | 27.04 | 27.04 | 581,000 |
Jun 17, 2024 | 26.97 | 27.05 | 26.78 | 26.83 | 26.83 | 788,000 |
Jun 14, 2024 | 26.62 | 26.71 | 26.50 | 26.61 | 26.61 | 775,000 |
Jun 13, 2024 | 27.15 | 27.15 | 26.55 | 26.78 | 26.78 | 1,525,050 |
Jun 12, 2024 | 26.86 | 27.09 | 26.85 | 27.03 | 27.03 | 423,001 |
Jun 11, 2024 | 27.03 | 27.21 | 26.69 | 26.87 | 26.87 | 2,732,000 |
Jun 7, 2024 | 28.85 | 28.99 | 28.59 | 28.88 | 28.88 | 2,557,000 |
Jun 6, 2024 | 27.64 | 28.14 | 27.64 | 28.01 | 28.01 | 1,369,000 |
Jun 5, 2024 | 27.29 | 27.36 | 27.12 | 27.36 | 27.36 | 2,720,150 |
Jun 4, 2024 | 28.35 | 28.43 | 28.12 | 28.17 | 28.17 | 628,181 |
Jun 3, 2024 | 28.12 | 28.22 | 27.79 | 27.87 | 27.87 | 1,066,130 |
May 31, 2024 | 28.75 | 28.76 | 28.40 | 28.53 | 28.53 | 1,415,100 |
May 30, 2024 | 29.46 | 29.55 | 28.89 | 29.17 | 29.17 | 1,304,000 |
May 29, 2024 | 29.42 | 29.65 | 29.38 | 29.64 | 29.64 | 1,008,001 |
May 28, 2024 | 29.28 | 29.37 | 29.20 | 29.23 | 29.23 | 1,140,475 |
May 27, 2024 | 28.15 | 28.49 | 28.10 | 28.42 | 28.42 | 570,700 |
May 24, 2024 | 27.80 | 28.09 | 27.76 | 28.08 | 28.08 | 544,000 |
May 23, 2024 | 28.45 | 28.46 | 27.95 | 28.13 | 28.13 | 2,150,300 |
May 22, 2024 | 29.60 | 29.71 | 29.20 | 29.35 | 29.35 | 1,049,080 |
May 21, 2024 | 29.68 | 30.00 | 28.75 | 29.15 | 29.15 | 3,304,500 |
May 20, 2024 | 29.36 | 29.98 | 29.36 | 29.66 | 29.66 | 2,994,570 |
May 17, 2024 | 27.33 | 27.35 | 27.20 | 27.35 | 27.35 | 662,000 |
May 16, 2024 | 27.48 | 27.52 | 27.21 | 27.27 | 27.27 | 2,278,060 |
May 15, 2024 | 26.36 | 26.44 | 26.34 | 26.40 | 26.40 | 678,000 |
May 14, 2024 | 26.14 | 26.34 | 26.14 | 26.34 | 26.34 | 433,134 |
May 13, 2024 | 26.05 | 26.06 | 25.87 | 25.93 | 25.93 | 961,200 |
May 10, 2024 | 26.25 | 26.35 | 26.15 | 26.32 | 26.32 | 1,344,000 |
May 9, 2024 | 25.34 | 25.55 | 25.31 | 25.52 | 25.52 | 599,005 |
May 8, 2024 | 25.25 | 25.40 | 25.11 | 25.37 | 25.37 | 419,000 |
May 7, 2024 | 25.40 | 25.44 | 25.25 | 25.33 | 25.33 | 704,012 |
May 6, 2024 | 24.74 | 25.01 | 24.73 | 24.94 | 24.94 | 563,000 |
May 3, 2024 | 24.74 | 24.80 | 24.63 | 24.74 | 24.74 | 470,000 |
May 2, 2024 | 24.84 | 24.86 | 24.59 | 24.63 | 24.63 | 866,001 |
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%