Taipei Exchange - Delayed Quote TWD
Fubon 9-35 Years US Corporate Bond A ETF (00746B.TWO)
34.75
-1.04
(-2.91%)
At close: May 2 at 1:30:12 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 | 35.62 | 35.62 | 34.65 | 34.75 | 34.75 | 2,198,000 |
| Apr 30, 2025 | 36.11 | 36.11 | 35.79 | 35.79 | 35.79 | 1,562,000 |
| Apr 29, 2025 | 36.23 | 36.23 | 36.06 | 36.09 | 36.09 | 592,000 |
| Apr 28, 2025 | 36.01 | 36.33 | 36.01 | 36.29 | 36.29 | 562,000 |
| Apr 25, 2025 | 35.81 | 35.99 | 35.81 | 35.98 | 35.98 | 597,000 |
| Apr 24, 2025 | 35.76 | 35.78 | 35.68 | 35.68 | 35.68 | 1,490,000 |
| Apr 23, 2025 | 0.471 Dividend | |||||
| Apr 23, 2025 | 35.64 | 35.78 | 35.63 | 35.70 | 35.70 | 1,089,000 |
| Apr 22, 2025 | 35.63 | 35.69 | 35.55 | 35.55 | 35.08 | 1,006,000 |
| Apr 21, 2025 | 36.14 | 36.18 | 35.84 | 35.86 | 35.38 | 676,000 |
| Apr 18, 2025 | 35.84 | 36.50 | 35.84 | 36.28 | 35.80 | 435,000 |
| Apr 17, 2025 | 36.21 | 36.29 | 36.17 | 36.26 | 35.78 | 1,559,000 |
| Apr 16, 2025 | 36.00 | 36.13 | 36.00 | 36.01 | 35.53 | 1,474,000 |
| Apr 15, 2025 | 35.76 | 36.00 | 35.76 | 35.97 | 35.49 | 1,858,000 |
| Apr 14, 2025 | 35.55 | 35.61 | 35.37 | 35.58 | 35.11 | 1,083,000 |
| Apr 11, 2025 | 35.51 | 35.72 | 35.49 | 35.69 | 35.22 | 898,000 |
| Apr 10, 2025 | 36.20 | 36.66 | 36.20 | 36.57 | 36.09 | 1,307,000 |
| Apr 9, 2025 | 36.15 | 36.15 | 34.90 | 35.33 | 34.86 | 1,426,000 |
| Apr 8, 2025 | 36.72 | 37.09 | 36.72 | 36.87 | 36.38 | 1,972,000 |
| Apr 7, 2025 | 34.65 | 37.75 | 34.65 | 37.25 | 36.76 | 869,000 |
| Apr 2, 2025 | 37.93 | 37.93 | 37.85 | 37.85 | 37.35 | 1,278,000 |
| Apr 1, 2025 | 37.68 | 37.91 | 37.67 | 37.88 | 37.38 | 1,760,000 |
| Mar 31, 2025 | 37.80 | 37.80 | 37.70 | 37.76 | 37.26 | 2,099,000 |
| Mar 28, 2025 | 37.32 | 37.37 | 37.32 | 37.36 | 36.87 | 1,373,000 |
| Mar 27, 2025 | 37.40 | 37.40 | 37.32 | 37.32 | 36.83 | 1,040,000 |
| Mar 26, 2025 | 37.43 | 37.49 | 37.43 | 37.46 | 36.96 | 512,000 |
| Mar 25, 2025 | 37.44 | 37.46 | 37.44 | 37.46 | 36.96 | 741,000 |
| Mar 24, 2025 | 37.45 | 37.63 | 37.45 | 37.61 | 37.11 | 382,000 |
| Mar 21, 2025 | 37.82 | 37.82 | 37.74 | 37.74 | 37.24 | 1,004,000 |
| Mar 20, 2025 | 37.61 | 37.87 | 37.61 | 37.82 | 37.32 | 2,543,000 |
| Mar 19, 2025 | 37.45 | 37.51 | 37.45 | 37.47 | 36.97 | 531,000 |
| Mar 18, 2025 | 37.54 | 37.54 | 37.42 | 37.47 | 36.97 | 945,000 |
| Mar 17, 2025 | 37.23 | 37.33 | 37.23 | 37.29 | 36.80 | 632,000 |
| Mar 14, 2025 | 37.08 | 37.30 | 37.08 | 37.19 | 36.70 | 1,215,000 |
| Mar 13, 2025 | 37.15 | 37.21 | 37.13 | 37.18 | 36.69 | 1,022,000 |
| Mar 12, 2025 | 37.29 | 37.31 | 37.24 | 37.29 | 36.80 | 1,110,000 |
| Mar 11, 2025 | 37.73 | 37.73 | 37.63 | 37.67 | 37.17 | 979,000 |
| Mar 10, 2025 | 37.44 | 37.51 | 37.43 | 37.47 | 36.97 | 1,049,000 |
| Mar 7, 2025 | 37.52 | 37.59 | 37.52 | 37.57 | 37.07 | 534,000 |
| Mar 6, 2025 | 37.36 | 37.42 | 37.36 | 37.40 | 36.90 | 1,167,000 |
| Mar 5, 2025 | 37.68 | 37.68 | 37.51 | 37.54 | 37.04 | 1,052,000 |
| Mar 4, 2025 | 37.90 | 38.08 | 37.90 | 37.95 | 37.45 | 1,703,000 |
| Mar 3, 2025 | 37.90 | 37.90 | 37.67 | 37.74 | 37.24 | 1,340,000 |
| Feb 27, 2025 | 37.62 | 37.70 | 37.62 | 37.68 | 37.18 | 668,000 |
| Feb 26, 2025 | 37.47 | 37.60 | 37.46 | 37.47 | 36.97 | 1,786,000 |
| Feb 25, 2025 | 37.04 | 37.29 | 37.04 | 37.27 | 36.78 | 2,785,000 |
| Feb 24, 2025 | 36.87 | 37.06 | 36.87 | 37.00 | 36.51 | 854,000 |
| Feb 21, 2025 | 36.86 | 36.93 | 36.84 | 36.91 | 36.42 | 1,298,000 |
| Feb 20, 2025 | 36.77 | 36.87 | 36.77 | 36.83 | 36.34 | 1,074,000 |
| Feb 19, 2025 | 36.85 | 36.85 | 36.76 | 36.76 | 36.27 | 914,000 |
| Feb 18, 2025 | 36.90 | 36.91 | 36.86 | 36.86 | 36.37 | 1,142,000 |
| Feb 17, 2025 | 36.90 | 36.95 | 36.86 | 36.88 | 36.39 | 849,000 |
| Feb 14, 2025 | 36.77 | 36.89 | 36.77 | 36.86 | 36.37 | 626,000 |
| Feb 13, 2025 | 36.46 | 36.60 | 36.46 | 36.52 | 36.04 | 1,632,000 |
| Feb 12, 2025 | 36.85 | 36.85 | 36.74 | 36.76 | 36.27 | 678,000 |
| Feb 11, 2025 | 36.92 | 36.95 | 36.90 | 36.90 | 36.41 | 1,019,000 |
| Feb 10, 2025 | 36.97 | 36.98 | 36.94 | 36.98 | 36.49 | 852,000 |
| Feb 7, 2025 | 37.14 | 37.17 | 37.10 | 37.10 | 36.61 | 1,448,000 |
| Feb 6, 2025 | 37.19 | 37.26 | 37.19 | 37.22 | 36.73 | 1,890,000 |
| Feb 5, 2025 | 36.97 | 36.97 | 36.90 | 36.91 | 36.42 | 928,000 |
| Feb 4, 2025 | 36.80 | 36.90 | 36.75 | 36.86 | 36.37 | 2,279,000 |
| Feb 3, 2025 | 36.58 | 37.17 | 36.58 | 37.11 | 36.62 | 2,229,000 |
| Jan 22, 2025 | 36.40 | 36.51 | 36.40 | 36.51 | 36.03 | 793,000 |
| Jan 21, 2025 | 36.31 | 36.50 | 36.30 | 36.49 | 36.01 | 1,277,000 |
| Jan 20, 2025 | 36.47 | 36.47 | 36.27 | 36.28 | 35.80 | 1,427,000 |
| Jan 17, 2025 | 0.425 Dividend | |||||
| Jan 17, 2025 | 36.49 | 36.49 | 36.42 | 36.44 | 35.96 | 1,566,000 |
| Jan 16, 2025 | 36.62 | 36.84 | 36.62 | 36.81 | 35.90 | 1,018,000 |
| Jan 15, 2025 | 36.30 | 36.39 | 36.25 | 36.37 | 35.47 | 774,000 |
| Jan 14, 2025 | 36.42 | 36.45 | 36.40 | 36.46 | 35.56 | 700,000 |
| Jan 13, 2025 | 36.49 | 36.49 | 36.35 | 36.41 | 35.51 | 705,000 |
| Jan 10, 2025 | 36.48 | 36.53 | 36.48 | 36.52 | 35.62 | 516,000 |
| Jan 9, 2025 | 36.51 | 36.58 | 36.48 | 36.58 | 35.68 | 851,000 |
| Jan 8, 2025 | 36.46 | 36.46 | 36.31 | 36.40 | 35.50 | 1,011,000 |
| Jan 7, 2025 | 36.73 | 36.73 | 36.55 | 36.55 | 35.65 | 1,308,000 |
| Jan 6, 2025 | 36.93 | 36.93 | 36.73 | 36.83 | 35.92 | 1,517,000 |
| Jan 3, 2025 | 36.97 | 37.12 | 36.97 | 37.10 | 36.19 | 757,000 |
| Jan 2, 2025 | 36.82 | 36.93 | 36.79 | 36.91 | 36.00 | 1,258,000 |
| Dec 31, 2024 | 37.04 | 37.11 | 37.02 | 37.11 | 36.20 | 738,000 |
| Dec 30, 2024 | 36.83 | 36.86 | 36.68 | 36.73 | 35.82 | 2,067,000 |
| Dec 27, 2024 | 36.89 | 36.95 | 36.89 | 36.90 | 35.99 | 1,249,000 |
| Dec 26, 2024 | 36.84 | 36.85 | 36.76 | 36.77 | 35.86 | 966,000 |
| Dec 25, 2024 | 36.83 | 36.86 | 36.82 | 36.86 | 35.95 | 408,000 |
| Dec 24, 2024 | 36.72 | 36.72 | 36.70 | 36.70 | 35.80 | 430,000 |
| Dec 23, 2024 | 36.75 | 36.86 | 36.74 | 36.83 | 35.92 | 1,120,000 |
| Dec 20, 2024 | 36.90 | 36.90 | 36.72 | 36.75 | 35.84 | 576,000 |
| Dec 19, 2024 | 37.03 | 37.05 | 36.93 | 36.93 | 36.02 | 2,018,000 |
| Dec 18, 2024 | 37.57 | 37.57 | 37.33 | 37.34 | 36.42 | 962,000 |
| Dec 17, 2024 | 37.40 | 37.40 | 37.33 | 37.33 | 36.41 | 729,000 |
| Dec 16, 2024 | 37.35 | 37.39 | 37.33 | 37.39 | 36.47 | 451,000 |
| Dec 13, 2024 | 37.64 | 37.64 | 37.55 | 37.55 | 36.62 | 1,842,000 |
| Dec 12, 2024 | 37.85 | 37.87 | 37.79 | 37.80 | 36.87 | 742,000 |
| Dec 11, 2024 | 37.99 | 38.01 | 37.96 | 38.01 | 37.07 | 1,834,000 |
| Dec 10, 2024 | 38.06 | 38.06 | 38.02 | 38.04 | 37.10 | 1,416,000 |
| Dec 9, 2024 | 38.05 | 38.23 | 38.05 | 38.23 | 37.29 | 532,000 |
| Dec 6, 2024 | 38.04 | 38.10 | 38.02 | 38.04 | 37.10 | 739,000 |
| Dec 5, 2024 | 37.99 | 38.03 | 37.94 | 38.02 | 37.08 | 551,000 |
| Dec 4, 2024 | 37.94 | 37.96 | 37.81 | 37.81 | 36.88 | 1,128,000 |
| Dec 3, 2024 | 38.20 | 38.25 | 38.20 | 38.22 | 37.28 | 2,100,000 |
| Dec 2, 2024 | 37.97 | 38.13 | 37.96 | 38.13 | 37.19 | 895,000 |
| Nov 29, 2024 | 37.77 | 37.82 | 37.77 | 37.82 | 36.89 | 497,000 |
| Nov 28, 2024 | 37.59 | 37.72 | 37.59 | 37.72 | 36.79 | 692,000 |
| Nov 27, 2024 | 37.48 | 37.51 | 37.47 | 37.50 | 36.58 | 847,000 |
| Nov 26, 2024 | 37.63 | 37.63 | 37.52 | 37.52 | 36.60 | 1,363,000 |
| Nov 25, 2024 | 37.28 | 37.29 | 37.23 | 37.23 | 36.31 | 585,000 |
| Nov 22, 2024 | 37.12 | 37.14 | 37.11 | 37.13 | 36.22 | 602,000 |
| Nov 21, 2024 | 37.05 | 37.17 | 37.05 | 37.17 | 36.25 | 918,000 |
| Nov 20, 2024 | 37.03 | 37.09 | 37.03 | 37.07 | 36.16 | 599,915 |
| Nov 19, 2024 | 37.01 | 37.08 | 37.01 | 37.03 | 36.12 | 2,008,000 |
| Nov 18, 2024 | 37.12 | 37.12 | 36.96 | 37.02 | 36.11 | 424,000 |
| Nov 15, 2024 | 37.04 | 37.04 | 36.98 | 36.99 | 36.08 | 939,000 |
| Nov 14, 2024 | 36.93 | 37.01 | 36.84 | 37.00 | 36.09 | 1,115,000 |
| Nov 13, 2024 | 37.59 | 37.59 | 37.21 | 37.21 | 36.29 | 1,343,000 |
| Nov 12, 2024 | 37.49 | 37.70 | 37.49 | 37.67 | 36.74 | 1,957,000 |
| Nov 11, 2024 | 37.09 | 37.41 | 37.09 | 37.39 | 36.47 | 777,000 |
| Nov 8, 2024 | 37.17 | 37.17 | 37.05 | 37.09 | 36.18 | 1,829,000 |
| Nov 7, 2024 | 36.68 | 36.94 | 36.68 | 36.85 | 35.94 | 746,000 |
| Nov 6, 2024 | 36.71 | 36.78 | 36.42 | 36.68 | 35.78 | 2,772,000 |
| Nov 5, 2024 | 37.17 | 37.17 | 36.66 | 36.71 | 35.81 | 1,204,000 |
| Nov 4, 2024 | 36.52 | 36.52 | 36.43 | 36.45 | 35.55 | 2,234,000 |
| Nov 1, 2024 | 36.75 | 36.79 | 36.75 | 36.77 | 35.86 | 572,000 |
| Oct 30, 2024 | 36.99 | 36.99 | 36.94 | 36.94 | 36.03 | 1,428,000 |
| Oct 29, 2024 | 36.90 | 36.91 | 36.87 | 36.88 | 35.97 | 1,028,000 |
| Oct 28, 2024 | 37.09 | 37.09 | 36.78 | 36.80 | 35.89 | 1,117,000 |
| Oct 25, 2024 | 37.06 | 37.14 | 37.05 | 37.14 | 36.22 | 731,000 |
| Oct 24, 2024 | 36.87 | 36.90 | 36.86 | 36.89 | 35.98 | 606,000 |
| Oct 23, 2024 | 36.98 | 37.01 | 36.91 | 36.91 | 36.00 | 888,000 |
| Oct 22, 2024 | 37.17 | 37.17 | 36.93 | 36.93 | 36.02 | 1,322,000 |
| Oct 21, 2024 | 37.68 | 37.68 | 37.44 | 37.45 | 36.53 | 943,000 |
| Oct 18, 2024 | 37.97 | 37.97 | 37.70 | 37.72 | 36.79 | 750,000 |
| Oct 17, 2024 | 0.422 Dividend | |||||
| Oct 17, 2024 | 38.40 | 38.40 | 38.07 | 38.11 | 37.17 | 1,017,000 |
| Oct 16, 2024 | 38.27 | 38.48 | 38.27 | 38.44 | 37.08 | 763,000 |
| Oct 15, 2024 | 38.22 | 38.27 | 38.22 | 38.26 | 36.91 | 1,183,000 |
| Oct 14, 2024 | 38.29 | 38.29 | 38.09 | 38.10 | 36.75 | 765,000 |
| Oct 11, 2024 | 38.30 | 38.32 | 38.28 | 38.29 | 36.94 | 692,000 |
| Oct 9, 2024 | 38.46 | 38.46 | 38.35 | 38.36 | 37.00 | 863,000 |
| Oct 8, 2024 | 38.50 | 38.50 | 38.27 | 38.41 | 37.05 | 1,566,000 |
| Oct 7, 2024 | 38.47 | 38.67 | 38.47 | 38.63 | 37.26 | 1,244,000 |
| Oct 4, 2024 | 38.66 | 38.72 | 38.66 | 38.67 | 37.30 | 1,158,000 |
| Oct 1, 2024 | 38.59 | 38.71 | 38.58 | 38.67 | 37.30 | 741,000 |
| Sep 30, 2024 | 38.44 | 38.52 | 38.34 | 38.40 | 37.04 | 1,796,000 |
| Sep 27, 2024 | 38.60 | 38.60 | 38.40 | 38.44 | 37.08 | 1,899,000 |
| Sep 26, 2024 | 38.70 | 38.70 | 38.60 | 38.60 | 37.24 | 1,959,000 |
| Sep 25, 2024 | 38.82 | 38.83 | 38.78 | 38.82 | 37.45 | 1,883,000 |
| Sep 24, 2024 | 38.94 | 39.07 | 38.87 | 38.87 | 37.50 | 2,050,000 |
| Sep 23, 2024 | 38.90 | 38.94 | 38.90 | 38.94 | 37.56 | 1,996,000 |
| Sep 20, 2024 | 38.90 | 38.98 | 38.89 | 38.95 | 37.57 | 2,745,000 |
| Sep 19, 2024 | 39.10 | 39.10 | 38.95 | 38.96 | 37.58 | 2,661,000 |
| Sep 18, 2024 | 39.14 | 39.17 | 39.01 | 39.10 | 37.72 | 2,129,000 |
| Sep 16, 2024 | 38.87 | 38.89 | 38.82 | 38.84 | 37.47 | 2,365,000 |
| Sep 13, 2024 | 38.99 | 38.99 | 38.93 | 38.96 | 37.58 | 2,664,000 |
| Sep 12, 2024 | 39.05 | 39.05 | 38.93 | 38.99 | 37.61 | 2,669,000 |
| Sep 11, 2024 | 39.00 | 39.08 | 39.00 | 39.05 | 37.67 | 2,677,000 |
| Sep 10, 2024 | 38.79 | 38.91 | 38.79 | 38.90 | 37.52 | 2,782,000 |
| Sep 9, 2024 | 38.57 | 38.61 | 38.54 | 38.56 | 37.20 | 2,548,000 |
| Sep 6, 2024 | 38.60 | 38.62 | 38.57 | 38.57 | 37.21 | 3,855,000 |
| Sep 5, 2024 | 38.58 | 38.58 | 38.44 | 38.45 | 37.09 | 2,639,000 |
| Sep 4, 2024 | 38.25 | 38.25 | 38.19 | 38.19 | 36.84 | 2,448,000 |
| Sep 3, 2024 | 37.98 | 38.06 | 37.98 | 38.05 | 36.70 | 2,155,000 |
| Sep 2, 2024 | 38.03 | 38.03 | 37.89 | 37.94 | 36.60 | 1,913,000 |
| Aug 30, 2024 | 38.05 | 38.05 | 37.95 | 38.03 | 36.69 | 1,851,000 |
| Aug 29, 2024 | 38.15 | 38.15 | 38.07 | 38.07 | 36.72 | 1,699,000 |
| Aug 28, 2024 | 38.43 | 38.43 | 38.12 | 38.21 | 36.86 | 1,630,000 |
| Aug 27, 2024 | 38.13 | 38.19 | 38.13 | 38.19 | 36.84 | 1,780,000 |
| Aug 26, 2024 | 38.22 | 38.23 | 38.16 | 38.21 | 36.86 | 1,767,000 |
| Aug 23, 2024 | 38.10 | 38.20 | 38.09 | 38.17 | 36.82 | 2,365,000 |
| Aug 22, 2024 | 38.16 | 38.26 | 38.16 | 38.25 | 36.90 | 2,566,000 |
| Aug 21, 2024 | 38.10 | 38.13 | 38.10 | 38.11 | 36.76 | 2,573,000 |
| Aug 20, 2024 | 38.00 | 38.00 | 37.88 | 37.90 | 36.56 | 1,695,000 |
| Aug 19, 2024 | 38.62 | 38.62 | 37.93 | 37.96 | 36.62 | 2,929,000 |
| Aug 16, 2024 | 38.25 | 38.28 | 38.19 | 38.21 | 36.86 | 3,185,000 |
| Aug 15, 2024 | 38.12 | 38.22 | 38.12 | 38.22 | 36.87 | 2,988,000 |
| Aug 14, 2024 | 37.87 | 37.97 | 37.87 | 37.96 | 36.62 | 1,807,000 |
| Aug 13, 2024 | 37.78 | 37.90 | 37.78 | 37.78 | 36.44 | 1,775,000 |
| Aug 12, 2024 | 37.47 | 37.82 | 37.47 | 37.77 | 36.43 | 2,477,000 |
| Aug 9, 2024 | 37.44 | 37.55 | 37.39 | 37.44 | 36.12 | 4,082,000 |
| Aug 8, 2024 | 38.10 | 38.10 | 37.74 | 37.75 | 36.42 | 3,277,000 |
| Aug 7, 2024 | 38.20 | 38.20 | 38.03 | 38.12 | 36.77 | 1,738,000 |
| Aug 6, 2024 | 38.45 | 38.45 | 38.11 | 38.22 | 36.87 | 2,069,000 |
| Aug 5, 2024 | 38.51 | 38.67 | 38.42 | 38.47 | 37.11 | 3,280,000 |
| Aug 2, 2024 | 38.25 | 38.35 | 38.18 | 38.19 | 36.84 | 1,841,000 |
| Aug 1, 2024 | 38.02 | 38.08 | 37.97 | 37.99 | 36.65 | 2,554,000 |
| Jul 31, 2024 | 37.74 | 37.84 | 37.74 | 37.77 | 36.43 | 1,788,000 |
| Jul 30, 2024 | 37.69 | 37.76 | 37.69 | 37.72 | 36.39 | 2,228,000 |
| Jul 29, 2024 | 37.64 | 37.70 | 37.62 | 37.70 | 36.37 | 3,686,000 |
| Jul 26, 2024 | 37.38 | 37.38 | 37.31 | 37.32 | 36.00 | 2,438,000 |
| Jul 23, 2024 | 37.57 | 37.60 | 37.57 | 37.58 | 36.25 | 1,718,000 |
| Jul 22, 2024 | 37.62 | 37.74 | 37.60 | 37.74 | 36.41 | 2,341,000 |
| Jul 19, 2024 | 37.65 | 37.67 | 37.62 | 37.65 | 36.32 | 2,057,000 |
| Jul 18, 2024 | 37.66 | 37.66 | 37.60 | 37.61 | 36.28 | 2,706,000 |
| Jul 17, 2024 | 37.66 | 37.70 | 37.66 | 37.66 | 36.33 | 2,508,000 |
| Jul 16, 2024 | 0.445 Dividend | |||||
| Jul 16, 2024 | 37.57 | 37.84 | 37.45 | 37.48 | 36.16 | 5,149,000 |
| Jul 15, 2024 | 37.92 | 37.92 | 37.77 | 37.83 | 36.06 | 2,482,000 |
| Jul 12, 2024 | 37.73 | 37.81 | 37.71 | 37.81 | 36.04 | 2,949,000 |
| Jul 11, 2024 | 37.62 | 37.63 | 37.52 | 37.54 | 35.79 | 2,909,000 |
| Jul 10, 2024 | 37.58 | 37.59 | 37.50 | 37.52 | 35.77 | 1,729,000 |
| Jul 9, 2024 | 37.55 | 37.63 | 37.53 | 37.58 | 35.83 | 3,441,000 |
| Jul 8, 2024 | 37.42 | 37.42 | 37.33 | 37.33 | 35.59 | 1,714,000 |
| Jul 5, 2024 | 37.15 | 37.17 | 37.11 | 37.16 | 35.42 | 1,773,000 |
| Jul 4, 2024 | 37.30 | 37.30 | 37.22 | 37.22 | 35.48 | 2,568,000 |
| Jul 3, 2024 | 36.87 | 37.14 | 36.87 | 37.13 | 35.40 | 2,624,000 |
| Jul 2, 2024 | 36.86 | 36.90 | 36.83 | 36.87 | 35.15 | 2,230,000 |
| Jul 1, 2024 | 37.06 | 37.06 | 36.82 | 36.91 | 35.19 | 3,234,000 |
| Jun 28, 2024 | 37.40 | 37.41 | 37.23 | 37.25 | 35.51 | 2,285,000 |
| Jun 27, 2024 | 37.17 | 37.23 | 37.17 | 37.23 | 35.49 | 2,400,000 |
| Jun 26, 2024 | 37.45 | 37.49 | 37.40 | 37.46 | 35.71 | 1,939,000 |
| Jun 25, 2024 | 37.48 | 37.51 | 37.46 | 37.51 | 35.76 | 2,034,000 |
| Jun 24, 2024 | 37.34 | 37.38 | 37.29 | 37.31 | 35.57 | 2,455,000 |
| Jun 21, 2024 | 37.22 | 37.26 | 37.22 | 37.25 | 35.51 | 1,687,000 |
| Jun 20, 2024 | 37.41 | 37.41 | 37.35 | 37.35 | 35.61 | 2,106,000 |
| Jun 19, 2024 | 37.46 | 37.48 | 37.46 | 37.47 | 35.72 | 1,942,000 |
| Jun 18, 2024 | 37.30 | 37.33 | 37.29 | 37.30 | 35.56 | 1,859,000 |
| Jun 17, 2024 | 37.43 | 37.44 | 37.36 | 37.37 | 35.62 | 1,904,000 |
| Jun 14, 2024 | 37.43 | 37.49 | 37.43 | 37.43 | 35.68 | 1,751,000 |
| Jun 13, 2024 | 37.11 | 37.23 | 37.11 | 37.18 | 35.44 | 3,130,000 |
| Jun 12, 2024 | 36.93 | 36.98 | 36.92 | 36.96 | 35.23 | 1,823,000 |
| Jun 11, 2024 | 36.86 | 36.86 | 36.74 | 36.78 | 35.06 | 2,860,000 |
| Jun 7, 2024 | 37.15 | 37.21 | 37.10 | 37.16 | 35.42 | 2,439,000 |
| Jun 6, 2024 | 37.27 | 37.28 | 37.20 | 37.20 | 35.46 | 2,172,000 |
| Jun 5, 2024 | 37.22 | 37.25 | 37.14 | 37.15 | 35.42 | 2,175,000 |
| Jun 4, 2024 | 36.83 | 37.01 | 36.83 | 36.99 | 35.26 | 3,928,000 |
| Jun 3, 2024 | 36.75 | 36.80 | 36.63 | 36.71 | 35.00 | 3,437,000 |
| May 31, 2024 | 36.49 | 36.57 | 36.49 | 36.57 | 34.86 | 2,669,000 |
| May 30, 2024 | 36.22 | 36.22 | 36.10 | 36.20 | 34.51 | 2,090,000 |
| May 29, 2024 | 36.31 | 36.31 | 36.18 | 36.22 | 34.53 | 2,191,000 |
| May 28, 2024 | 36.49 | 36.50 | 36.43 | 36.45 | 34.75 | 1,996,000 |
| May 27, 2024 | 36.53 | 36.59 | 36.47 | 36.51 | 34.81 | 2,202,000 |
| May 24, 2024 | 36.58 | 36.58 | 36.53 | 36.53 | 34.82 | 1,694,000 |
| May 23, 2024 | 36.71 | 36.73 | 36.67 | 36.67 | 34.96 | 2,655,000 |
| May 22, 2024 | 36.74 | 36.78 | 36.71 | 36.71 | 35.00 | 1,969,000 |
| May 21, 2024 | 36.70 | 36.70 | 36.65 | 36.68 | 34.97 | 1,839,000 |
| May 20, 2024 | 36.73 | 36.75 | 36.67 | 36.70 | 34.99 | 2,659,000 |
| May 17, 2024 | 36.80 | 36.88 | 36.80 | 36.82 | 35.10 | 2,153,000 |
| May 16, 2024 | 36.65 | 36.97 | 36.65 | 36.88 | 35.16 | 2,949,000 |
| May 15, 2024 | 36.55 | 36.60 | 36.48 | 36.49 | 34.79 | 2,165,000 |
| May 14, 2024 | 36.51 | 36.53 | 36.50 | 36.51 | 34.81 | 1,747,000 |
| May 13, 2024 | 36.62 | 36.62 | 36.56 | 36.56 | 34.85 | 2,313,000 |
| May 10, 2024 | 36.68 | 36.75 | 36.67 | 36.67 | 34.96 | 2,959,000 |
| May 9, 2024 | 36.52 | 36.56 | 36.46 | 36.50 | 34.80 | 6,936,000 |
| May 8, 2024 | 36.68 | 36.75 | 36.65 | 36.67 | 34.96 | 2,173,000 |
| May 7, 2024 | 36.50 | 36.68 | 36.50 | 36.67 | 34.96 | 4,175,000 |
| May 6, 2024 | 36.31 | 36.41 | 36.31 | 36.39 | 34.69 | 2,097,000 |
| May 3, 2024 | 36.16 | 36.20 | 36.13 | 36.13 | 34.44 | 1,900,000 |
| May 2, 2024 | 36.17 | 36.20 | 36.14 | 36.20 | 34.51 | 3,215,000 |
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%