Taipei Exchange - Delayed Quote TWD
Capital ICE 25+ Year Us Treasury ETF (00764B.TWO)
28.68
-0.98
(-3.30%)
At close: May 2 at 1:30:09 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 | 29.42 | 29.42 | 28.60 | 28.68 | 28.68 | 6,888,000 |
Apr 30, 2025 | 29.84 | 29.90 | 29.66 | 29.66 | 29.66 | 3,796,000 |
Apr 29, 2025 | 29.83 | 29.88 | 29.70 | 29.73 | 29.73 | 7,052,000 |
Apr 28, 2025 | 29.74 | 29.89 | 29.74 | 29.82 | 29.82 | 13,244,000 |
Apr 25, 2025 | 29.50 | 29.60 | 29.49 | 29.60 | 29.60 | 8,929,000 |
Apr 24, 2025 | 29.40 | 29.44 | 29.39 | 29.42 | 29.42 | 8,131,000 |
Apr 23, 2025 | 29.30 | 29.43 | 29.29 | 29.38 | 29.38 | 13,557,000 |
Apr 22, 2025 | 28.80 | 28.92 | 28.75 | 28.76 | 28.76 | 7,349,000 |
Apr 21, 2025 | 29.14 | 29.19 | 28.99 | 28.99 | 28.99 | 11,760,000 |
Apr 18, 2025 | 29.44 | 29.44 | 29.23 | 29.39 | 29.39 | 14,680,000 |
Apr 17, 2025 | 29.44 | 29.59 | 29.42 | 29.59 | 29.59 | 10,960,000 |
Apr 16, 2025 | 29.33 | 29.42 | 29.33 | 29.39 | 29.39 | 25,831,000 |
Apr 15, 2025 | 29.25 | 29.45 | 29.22 | 29.45 | 29.45 | 5,397,000 |
Apr 14, 2025 | 28.95 | 29.09 | 28.79 | 29.07 | 29.07 | 8,059,000 |
Apr 11, 2025 | 29.05 | 29.17 | 28.91 | 29.09 | 29.09 | 21,495,000 |
Apr 10, 2025 | 29.84 | 30.23 | 29.84 | 30.15 | 30.15 | 5,160,000 |
Apr 9, 2025 | 29.74 | 29.75 | 28.78 | 29.41 | 29.41 | 9,587,000 |
Apr 8, 2025 | 30.54 | 30.77 | 30.54 | 30.65 | 30.65 | 6,673,000 |
Apr 7, 2025 | 31.62 | 31.93 | 31.60 | 31.65 | 31.65 | 11,644,000 |
Apr 2, 2025 | 31.16 | 31.22 | 31.13 | 31.14 | 31.14 | 5,904,000 |
Apr 1, 2025 | 31.00 | 31.15 | 30.99 | 31.11 | 31.11 | 9,181,000 |
Mar 31, 2025 | 30.90 | 30.94 | 30.86 | 30.92 | 30.92 | 7,287,000 |
Mar 28, 2025 | 30.29 | 30.36 | 30.29 | 30.36 | 30.36 | 8,012,000 |
Mar 27, 2025 | 30.39 | 30.39 | 30.28 | 30.29 | 30.29 | 10,327,000 |
Mar 26, 2025 | 30.43 | 30.44 | 30.40 | 30.40 | 30.40 | 13,336,000 |
Mar 25, 2025 | 30.48 | 30.48 | 30.43 | 30.44 | 30.44 | 5,981,000 |
Mar 24, 2025 | 30.73 | 30.73 | 30.64 | 30.64 | 30.64 | 13,882,000 |
Mar 21, 2025 | 30.93 | 30.93 | 30.88 | 30.88 | 30.88 | 17,301,000 |
Mar 20, 2025 | 30.85 | 31.05 | 30.85 | 30.96 | 30.96 | 6,106,000 |
Mar 19, 2025 | 30.70 | 30.73 | 30.68 | 30.69 | 30.69 | 6,070,000 |
Mar 18, 2025 | 0.362 Dividend | |||||
Mar 18, 2025 | 30.73 | 30.78 | 30.68 | 30.75 | 30.75 | 10,302,000 |
Mar 17, 2025 | 30.89 | 30.95 | 30.89 | 30.93 | 30.57 | 10,206,000 |
Mar 14, 2025 | 30.93 | 31.01 | 30.92 | 30.94 | 30.58 | 12,085,000 |
Mar 13, 2025 | 30.85 | 30.88 | 30.78 | 30.87 | 30.51 | 17,865,000 |
Mar 12, 2025 | 30.95 | 30.99 | 30.93 | 30.99 | 30.63 | 12,787,000 |
Mar 11, 2025 | 31.38 | 31.44 | 31.31 | 31.34 | 30.97 | 8,484,000 |
Mar 10, 2025 | 30.94 | 31.02 | 30.90 | 30.97 | 30.61 | 12,497,000 |
Mar 7, 2025 | 31.00 | 31.11 | 31.00 | 31.07 | 30.71 | 12,071,000 |
Mar 6, 2025 | 30.82 | 30.83 | 30.78 | 30.80 | 30.44 | 14,220,000 |
Mar 5, 2025 | 31.11 | 31.14 | 31.00 | 31.06 | 30.70 | 21,062,000 |
Mar 4, 2025 | 31.62 | 31.75 | 31.58 | 31.60 | 31.23 | 14,317,000 |
Mar 3, 2025 | 31.25 | 31.32 | 31.18 | 31.30 | 30.93 | 12,766,000 |
Feb 27, 2025 | 31.01 | 31.20 | 31.01 | 31.18 | 30.82 | 17,605,000 |
Feb 26, 2025 | 30.96 | 31.02 | 30.83 | 30.85 | 30.49 | 10,113,000 |
Feb 25, 2025 | 30.49 | 30.57 | 30.49 | 30.54 | 30.18 | 11,068,000 |
Feb 24, 2025 | 30.28 | 30.32 | 30.26 | 30.27 | 29.92 | 8,375,000 |
Feb 21, 2025 | 29.97 | 30.08 | 29.97 | 30.07 | 29.72 | 12,738,000 |
Feb 20, 2025 | 29.91 | 30.03 | 29.91 | 29.97 | 29.62 | 7,447,000 |
Feb 19, 2025 | 29.90 | 29.93 | 29.88 | 29.90 | 29.55 | 6,394,000 |
Feb 18, 2025 | 30.09 | 30.11 | 30.06 | 30.08 | 29.73 | 9,690,000 |
Feb 17, 2025 | 30.13 | 30.16 | 30.07 | 30.09 | 29.74 | 18,013,000 |
Feb 14, 2025 | 29.96 | 30.07 | 29.96 | 30.07 | 29.72 | 13,567,000 |
Feb 13, 2025 | 29.76 | 29.77 | 29.67 | 29.68 | 29.33 | 7,600,000 |
Feb 12, 2025 | 30.11 | 30.11 | 30.01 | 30.03 | 29.68 | 11,702,000 |
Feb 11, 2025 | 30.33 | 30.33 | 30.24 | 30.24 | 29.89 | 14,347,000 |
Feb 10, 2025 | 30.38 | 30.43 | 30.32 | 30.36 | 30.00 | 9,958,000 |
Feb 7, 2025 | 30.55 | 30.58 | 30.49 | 30.50 | 30.14 | 11,741,000 |
Feb 6, 2025 | 30.50 | 30.59 | 30.49 | 30.55 | 30.19 | 14,970,000 |
Feb 5, 2025 | 30.11 | 30.12 | 30.05 | 30.12 | 29.77 | 12,032,000 |
Feb 4, 2025 | 29.99 | 30.10 | 29.91 | 30.06 | 29.71 | 16,412,000 |
Feb 3, 2025 | 29.79 | 30.40 | 29.79 | 30.33 | 29.98 | 25,106,000 |
Jan 22, 2025 | 29.60 | 29.65 | 29.53 | 29.65 | 29.30 | 13,860,000 |
Jan 21, 2025 | 29.55 | 29.70 | 29.46 | 29.69 | 29.34 | 10,320,000 |
Jan 20, 2025 | 29.58 | 29.58 | 29.40 | 29.42 | 29.08 | 13,054,000 |
Jan 17, 2025 | 29.54 | 29.59 | 29.53 | 29.55 | 29.20 | 11,707,000 |
Jan 16, 2025 | 29.45 | 29.51 | 29.41 | 29.50 | 29.15 | 13,557,000 |
Jan 15, 2025 | 29.11 | 29.18 | 29.07 | 29.15 | 28.81 | 12,313,000 |
Jan 14, 2025 | 29.19 | 29.25 | 29.19 | 29.24 | 28.90 | 13,758,000 |
Jan 13, 2025 | 29.17 | 29.17 | 29.06 | 29.13 | 28.79 | 15,851,000 |
Jan 10, 2025 | 29.26 | 29.26 | 29.16 | 29.17 | 28.83 | 5,392,000 |
Jan 9, 2025 | 29.17 | 29.29 | 29.17 | 29.29 | 28.95 | 14,731,000 |
Jan 8, 2025 | 29.19 | 29.19 | 29.13 | 29.17 | 28.83 | 12,773,000 |
Jan 7, 2025 | 29.52 | 29.60 | 29.41 | 29.42 | 29.08 | 15,149,000 |
Jan 6, 2025 | 29.65 | 29.67 | 29.59 | 29.63 | 29.28 | 12,722,000 |
Jan 3, 2025 | 29.77 | 29.91 | 29.77 | 29.91 | 29.56 | 15,645,000 |
Jan 2, 2025 | 29.54 | 29.69 | 29.54 | 29.67 | 29.32 | 10,003,000 |
Dec 31, 2024 | 29.83 | 29.95 | 29.81 | 29.94 | 29.59 | 18,326,000 |
Dec 30, 2024 | 29.53 | 29.63 | 29.48 | 29.52 | 29.17 | 21,011,000 |
Dec 27, 2024 | 29.70 | 29.75 | 29.69 | 29.72 | 29.37 | 19,304,000 |
Dec 26, 2024 | 29.71 | 29.71 | 29.60 | 29.62 | 29.27 | 19,082,000 |
Dec 25, 2024 | 29.71 | 29.76 | 29.70 | 29.76 | 29.41 | 18,430,000 |
Dec 24, 2024 | 29.66 | 29.66 | 29.63 | 29.64 | 29.29 | 19,870,000 |
Dec 23, 2024 | 29.77 | 29.88 | 29.77 | 29.85 | 29.50 | 26,786,000 |
Dec 20, 2024 | 0.362 Dividend | |||||
Dec 20, 2024 | 29.90 | 29.90 | 29.81 | 29.83 | 29.48 | 18,896,000 |
Dec 19, 2024 | 30.39 | 30.44 | 30.37 | 30.38 | 29.67 | 23,941,000 |
Dec 18, 2024 | 30.75 | 30.80 | 30.74 | 30.75 | 30.03 | 20,940,000 |
Dec 17, 2024 | 30.73 | 30.73 | 30.64 | 30.64 | 29.92 | 21,420,000 |
Dec 16, 2024 | 30.68 | 30.71 | 30.63 | 30.71 | 29.99 | 19,443,000 |
Dec 13, 2024 | 30.92 | 30.96 | 30.88 | 30.90 | 30.17 | 19,934,000 |
Dec 12, 2024 | 31.24 | 31.24 | 31.13 | 31.13 | 30.40 | 24,068,000 |
Dec 11, 2024 | 31.56 | 31.56 | 31.47 | 31.50 | 30.76 | 22,584,000 |
Dec 10, 2024 | 31.71 | 31.71 | 31.60 | 31.68 | 30.94 | 18,703,000 |
Dec 9, 2024 | 31.86 | 31.98 | 31.86 | 31.98 | 31.23 | 20,383,000 |
Dec 6, 2024 | 31.85 | 31.90 | 31.82 | 31.88 | 31.13 | 21,241,000 |
Dec 5, 2024 | 31.70 | 31.78 | 31.65 | 31.77 | 31.02 | 19,877,000 |
Dec 4, 2024 | 31.66 | 31.66 | 31.45 | 31.46 | 30.72 | 23,856,000 |
Dec 3, 2024 | 31.83 | 31.93 | 31.81 | 31.88 | 31.13 | 19,461,000 |
Dec 2, 2024 | 31.54 | 31.76 | 31.54 | 31.73 | 30.98 | 17,006,000 |
Nov 29, 2024 | 31.50 | 31.50 | 31.44 | 31.50 | 30.76 | 19,703,000 |
Nov 28, 2024 | 31.32 | 31.40 | 31.30 | 31.40 | 30.66 | 17,211,000 |
Nov 27, 2024 | 31.18 | 31.19 | 31.08 | 31.19 | 30.46 | 19,546,000 |
Nov 26, 2024 | 31.20 | 31.25 | 31.12 | 31.12 | 30.39 | 20,097,000 |
Nov 25, 2024 | 30.84 | 30.86 | 30.78 | 30.80 | 30.08 | 19,290,000 |
Nov 22, 2024 | 30.62 | 30.63 | 30.57 | 30.63 | 29.91 | 19,913,000 |
Nov 21, 2024 | 30.58 | 30.66 | 30.57 | 30.65 | 29.93 | 30,359,000 |
Nov 20, 2024 | 30.55 | 30.56 | 30.49 | 30.50 | 29.78 | 41,298,492 |
Nov 19, 2024 | 30.51 | 30.52 | 30.45 | 30.48 | 29.76 | 33,330,000 |
Nov 18, 2024 | 30.46 | 30.49 | 30.43 | 30.47 | 29.75 | 37,967,000 |
Nov 15, 2024 | 30.56 | 30.64 | 30.49 | 30.50 | 29.78 | 13,159,000 |
Nov 14, 2024 | 30.39 | 30.39 | 30.24 | 30.38 | 29.67 | 10,190,000 |
Nov 13, 2024 | 30.62 | 30.72 | 30.62 | 30.65 | 29.93 | 14,096,000 |
Nov 12, 2024 | 30.85 | 31.15 | 30.85 | 31.13 | 30.40 | 15,272,000 |
Nov 11, 2024 | 30.62 | 30.80 | 30.62 | 30.80 | 30.08 | 9,150,000 |
Nov 8, 2024 | 30.56 | 30.56 | 30.40 | 30.47 | 29.75 | 13,334,000 |
Nov 7, 2024 | 30.17 | 30.41 | 30.17 | 30.29 | 29.58 | 13,957,000 |
Nov 6, 2024 | 30.51 | 30.54 | 30.00 | 30.31 | 29.60 | 15,157,000 |
Nov 5, 2024 | 30.57 | 30.67 | 30.56 | 30.64 | 29.92 | 15,909,000 |
Nov 4, 2024 | 30.50 | 30.50 | 30.38 | 30.38 | 29.67 | 11,051,000 |
Nov 1, 2024 | 30.65 | 30.73 | 30.60 | 30.73 | 30.01 | 7,247,000 |
Oct 30, 2024 | 30.60 | 30.71 | 30.60 | 30.65 | 29.93 | 10,809,000 |
Oct 29, 2024 | 30.60 | 30.60 | 30.52 | 30.56 | 29.84 | 12,448,000 |
Oct 28, 2024 | 30.50 | 30.56 | 30.40 | 30.43 | 29.72 | 14,419,000 |
Oct 25, 2024 | 30.85 | 30.94 | 30.81 | 30.93 | 30.20 | 12,610,000 |
Oct 24, 2024 | 30.54 | 30.64 | 30.54 | 30.62 | 29.90 | 12,296,000 |
Oct 23, 2024 | 30.54 | 30.64 | 30.49 | 30.49 | 29.77 | 20,111,000 |
Oct 22, 2024 | 30.73 | 30.75 | 30.48 | 30.50 | 29.78 | 6,111,000 |
Oct 21, 2024 | 31.14 | 31.14 | 31.01 | 31.06 | 30.33 | 14,316,000 |
Oct 18, 2024 | 31.23 | 31.24 | 31.18 | 31.19 | 30.46 | 12,726,000 |
Oct 17, 2024 | 31.65 | 31.69 | 31.62 | 31.65 | 30.91 | 13,869,000 |
Oct 16, 2024 | 31.59 | 31.65 | 31.59 | 31.61 | 30.87 | 12,272,000 |
Oct 15, 2024 | 31.18 | 31.30 | 31.18 | 31.28 | 30.55 | 15,820,000 |
Oct 14, 2024 | 31.31 | 31.31 | 31.10 | 31.13 | 30.40 | 17,055,000 |
Oct 11, 2024 | 31.62 | 31.62 | 31.39 | 31.41 | 30.67 | 15,586,000 |
Oct 9, 2024 | 31.74 | 31.76 | 31.61 | 31.63 | 30.89 | 12,779,000 |
Oct 8, 2024 | 31.71 | 31.75 | 31.61 | 31.74 | 30.99 | 15,797,000 |
Oct 7, 2024 | 31.90 | 31.98 | 31.89 | 31.93 | 31.18 | 16,842,000 |
Oct 4, 2024 | 32.12 | 32.19 | 32.10 | 32.13 | 31.38 | 21,702,000 |
Oct 1, 2024 | 32.19 | 32.35 | 32.10 | 32.26 | 31.50 | 16,220,000 |
Sep 30, 2024 | 32.11 | 32.17 | 32.07 | 32.10 | 31.35 | 16,721,000 |
Sep 27, 2024 | 32.23 | 32.23 | 32.07 | 32.14 | 31.39 | 13,502,000 |
Sep 26, 2024 | 32.26 | 32.26 | 32.17 | 32.22 | 31.46 | 18,938,000 |
Sep 25, 2024 | 32.46 | 32.47 | 32.36 | 32.39 | 31.63 | 16,042,000 |
Sep 24, 2024 | 32.61 | 32.66 | 32.47 | 32.48 | 31.72 | 17,574,000 |
Sep 23, 2024 | 0.362 Dividend | |||||
Sep 23, 2024 | 32.70 | 32.72 | 32.53 | 32.56 | 31.80 | 20,752,000 |
Sep 20, 2024 | 33.14 | 33.15 | 33.06 | 33.11 | 31.98 | 20,924,000 |
Sep 19, 2024 | 33.31 | 33.35 | 33.21 | 33.23 | 32.09 | 19,219,000 |
Sep 18, 2024 | 33.61 | 33.69 | 33.55 | 33.67 | 32.52 | 14,570,000 |
Sep 16, 2024 | 33.55 | 33.55 | 33.40 | 33.42 | 32.28 | 23,447,000 |
Sep 13, 2024 | 33.69 | 33.69 | 33.59 | 33.62 | 32.47 | 16,002,000 |
Sep 12, 2024 | 33.70 | 33.70 | 33.63 | 33.68 | 32.53 | 16,657,000 |
Sep 11, 2024 | 33.77 | 33.92 | 33.74 | 33.89 | 32.73 | 17,723,000 |
Sep 10, 2024 | 33.37 | 33.55 | 33.37 | 33.55 | 32.40 | 16,280,000 |
Sep 9, 2024 | 33.18 | 33.24 | 33.14 | 33.21 | 32.08 | 15,629,000 |
Sep 6, 2024 | 33.29 | 33.30 | 33.23 | 33.27 | 32.13 | 16,139,000 |
Sep 5, 2024 | 33.02 | 33.12 | 33.02 | 33.10 | 31.97 | 13,539,000 |
Sep 4, 2024 | 32.76 | 32.86 | 32.72 | 32.84 | 31.72 | 20,852,000 |
Sep 3, 2024 | 32.36 | 32.44 | 32.36 | 32.39 | 31.28 | 15,761,000 |
Sep 2, 2024 | 32.47 | 32.47 | 32.29 | 32.36 | 31.25 | 16,410,000 |
Aug 30, 2024 | 32.51 | 32.53 | 32.42 | 32.50 | 31.39 | 16,279,000 |
Aug 29, 2024 | 32.67 | 32.67 | 32.56 | 32.57 | 31.46 | 8,618,000 |
Aug 28, 2024 | 32.65 | 32.67 | 32.58 | 32.67 | 31.55 | 12,708,000 |
Aug 27, 2024 | 32.63 | 32.64 | 32.60 | 32.61 | 31.50 | 14,869,000 |
Aug 26, 2024 | 32.74 | 32.74 | 32.64 | 32.70 | 31.58 | 15,679,000 |
Aug 23, 2024 | 32.72 | 32.72 | 32.63 | 32.66 | 31.54 | 11,614,000 |
Aug 22, 2024 | 32.85 | 32.88 | 32.77 | 32.87 | 31.75 | 15,357,000 |
Aug 21, 2024 | 32.80 | 32.89 | 32.78 | 32.88 | 31.76 | 14,484,000 |
Aug 20, 2024 | 32.77 | 32.77 | 32.49 | 32.51 | 31.40 | 17,118,000 |
Aug 19, 2024 | 32.72 | 32.73 | 32.54 | 32.59 | 31.48 | 19,986,000 |
Aug 16, 2024 | 32.80 | 32.81 | 32.74 | 32.74 | 31.62 | 14,769,000 |
Aug 15, 2024 | 32.92 | 33.05 | 32.89 | 32.99 | 31.86 | 17,112,000 |
Aug 14, 2024 | 32.78 | 32.78 | 32.68 | 32.76 | 31.64 | 13,039,000 |
Aug 13, 2024 | 32.63 | 32.71 | 32.59 | 32.59 | 31.48 | 11,828,000 |
Aug 12, 2024 | 32.54 | 32.62 | 32.49 | 32.61 | 31.50 | 15,012,000 |
Aug 9, 2024 | 32.43 | 32.43 | 32.23 | 32.33 | 31.23 | 20,389,000 |
Aug 8, 2024 | 32.74 | 32.74 | 32.60 | 32.64 | 31.53 | 15,718,000 |
Aug 7, 2024 | 33.02 | 33.02 | 32.88 | 32.94 | 31.81 | 17,977,000 |
Aug 6, 2024 | 33.25 | 33.43 | 33.19 | 33.37 | 32.23 | 20,335,000 |
Aug 5, 2024 | 33.50 | 33.75 | 33.39 | 33.54 | 32.39 | 14,016,000 |
Aug 2, 2024 | 32.61 | 32.78 | 32.59 | 32.63 | 31.52 | 22,165,000 |
Aug 1, 2024 | 32.20 | 32.33 | 32.20 | 32.24 | 31.14 | 16,108,000 |
Jul 31, 2024 | 31.85 | 31.97 | 31.85 | 31.94 | 30.85 | 10,497,000 |
Jul 30, 2024 | 31.78 | 31.85 | 31.77 | 31.79 | 30.70 | 12,203,000 |
Jul 29, 2024 | 31.64 | 31.75 | 31.64 | 31.71 | 30.63 | 14,258,000 |
Jul 26, 2024 | 31.49 | 31.49 | 31.33 | 31.41 | 30.34 | 7,782,000 |
Jul 23, 2024 | 31.62 | 31.62 | 31.55 | 31.59 | 30.51 | 10,646,000 |
Jul 22, 2024 | 31.71 | 31.80 | 31.66 | 31.76 | 30.68 | 12,545,000 |
Jul 19, 2024 | 31.71 | 31.74 | 31.67 | 31.71 | 30.63 | 9,170,000 |
Jul 18, 2024 | 31.78 | 31.78 | 31.71 | 31.73 | 30.65 | 11,917,000 |
Jul 17, 2024 | 31.78 | 31.83 | 31.74 | 31.78 | 30.69 | 14,746,000 |
Jul 16, 2024 | 31.44 | 31.51 | 31.44 | 31.51 | 30.43 | 12,203,000 |
Jul 15, 2024 | 31.40 | 31.40 | 31.31 | 31.38 | 30.31 | 14,960,000 |
Jul 12, 2024 | 31.42 | 31.50 | 31.38 | 31.49 | 30.41 | 11,697,000 |
Jul 11, 2024 | 31.23 | 31.25 | 31.16 | 31.19 | 30.12 | 12,643,000 |
Jul 10, 2024 | 31.18 | 31.22 | 31.13 | 31.17 | 30.11 | 18,079,000 |
Jul 9, 2024 | 31.10 | 31.30 | 31.10 | 31.23 | 30.16 | 11,106,000 |
Jul 8, 2024 | 30.93 | 31.05 | 30.93 | 30.98 | 29.92 | 14,374,000 |
Jul 5, 2024 | 30.82 | 30.87 | 30.79 | 30.86 | 29.81 | 15,018,000 |
Jul 4, 2024 | 30.99 | 30.99 | 30.86 | 30.87 | 29.82 | 8,732,000 |
Jul 3, 2024 | 30.66 | 30.75 | 30.60 | 30.72 | 29.67 | 16,713,000 |
Jul 2, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 29.55 | 18,192,000 |
Jul 1, 2024 | 30.76 | 30.78 | 30.70 | 30.77 | 29.72 | 9,482,000 |
Jun 28, 2024 | 31.37 | 31.40 | 31.22 | 31.27 | 30.20 | 23,068,000 |
Jun 27, 2024 | 31.24 | 31.28 | 31.21 | 31.28 | 30.21 | 26,815,000 |
Jun 26, 2024 | 31.60 | 31.62 | 31.51 | 31.60 | 30.52 | 23,656,000 |
Jun 25, 2024 | 31.59 | 31.64 | 31.58 | 31.64 | 30.56 | 25,847,000 |
Jun 24, 2024 | 0.266 Dividend | |||||
Jun 24, 2024 | 31.41 | 31.48 | 31.40 | 31.43 | 30.36 | 26,008,000 |
Jun 21, 2024 | 31.60 | 31.65 | 31.60 | 31.61 | 30.27 | 22,203,000 |
Jun 20, 2024 | 31.78 | 31.81 | 31.71 | 31.73 | 30.39 | 25,750,000 |
Jun 19, 2024 | 31.81 | 31.88 | 31.81 | 31.84 | 30.49 | 34,038,000 |
Jun 18, 2024 | 31.66 | 31.70 | 31.62 | 31.66 | 30.32 | 30,304,000 |
Jun 17, 2024 | 31.75 | 31.79 | 31.71 | 31.74 | 30.40 | 23,166,000 |
Jun 14, 2024 | 31.55 | 31.62 | 31.53 | 31.55 | 30.22 | 27,013,000 |
Jun 13, 2024 | 31.18 | 31.19 | 31.10 | 31.15 | 29.83 | 27,718,000 |
Jun 12, 2024 | 30.89 | 30.98 | 30.88 | 30.98 | 29.67 | 26,298,000 |
Jun 11, 2024 | 30.65 | 30.76 | 30.65 | 30.70 | 29.40 | 18,954,000 |
Jun 7, 2024 | 31.24 | 31.30 | 31.24 | 31.29 | 29.97 | 23,816,000 |
Jun 6, 2024 | 31.35 | 31.36 | 31.24 | 31.27 | 29.95 | 20,595,000 |
Jun 5, 2024 | 31.17 | 31.19 | 31.10 | 31.14 | 29.82 | 19,911,000 |
Jun 4, 2024 | 30.73 | 30.83 | 30.73 | 30.82 | 29.52 | 18,226,000 |
Jun 3, 2024 | 30.47 | 30.48 | 30.33 | 30.43 | 29.14 | 20,449,000 |
May 31, 2024 | 30.21 | 30.27 | 30.20 | 30.27 | 28.99 | 40,574,000 |
May 30, 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 28.71 | 21,054,000 |
May 29, 2024 | 30.10 | 30.10 | 30.03 | 30.09 | 28.82 | 29,965,000 |
May 28, 2024 | 30.49 | 30.50 | 30.41 | 30.44 | 29.15 | 19,543,000 |
May 27, 2024 | 30.63 | 30.64 | 30.49 | 30.50 | 29.21 | 21,723,000 |
May 24, 2024 | 30.56 | 30.57 | 30.52 | 30.52 | 29.23 | 17,323,000 |
May 23, 2024 | 30.70 | 30.74 | 30.61 | 30.62 | 29.33 | 22,106,000 |
May 22, 2024 | 30.65 | 30.68 | 30.62 | 30.64 | 29.34 | 18,878,000 |
May 21, 2024 | 30.51 | 30.54 | 30.50 | 30.53 | 29.24 | 25,399,000 |
May 20, 2024 | 30.60 | 30.64 | 30.58 | 30.60 | 29.31 | 15,990,000 |
May 17, 2024 | 30.76 | 30.82 | 30.74 | 30.78 | 29.48 | 17,073,000 |
May 16, 2024 | 30.85 | 30.87 | 30.77 | 30.84 | 29.54 | 24,770,000 |
May 15, 2024 | 30.50 | 30.53 | 30.41 | 30.43 | 29.14 | 20,473,000 |
May 14, 2024 | 30.35 | 30.39 | 30.35 | 30.36 | 29.08 | 23,483,000 |
May 13, 2024 | 30.36 | 30.37 | 30.32 | 30.33 | 29.05 | 15,025,000 |
May 10, 2024 | 30.48 | 30.55 | 30.46 | 30.46 | 29.17 | 17,293,000 |
May 9, 2024 | 30.28 | 30.29 | 30.21 | 30.26 | 28.98 | 17,896,000 |
May 8, 2024 | 30.47 | 30.53 | 30.43 | 30.45 | 29.16 | 20,778,000 |
May 7, 2024 | 30.20 | 30.40 | 30.20 | 30.37 | 29.09 | 11,373,000 |
May 6, 2024 | 30.08 | 30.13 | 30.04 | 30.12 | 28.85 | 22,285,000 |
May 3, 2024 | 29.83 | 29.91 | 29.83 | 29.88 | 28.62 | 30,098,000 |
May 2, 2024 | 29.91 | 29.92 | 29.85 | 29.92 | 28.65 | 18,971,000 |
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%