Taipei Exchange - Delayed Quote TWD
CTBC U.S. Treasury 20+ Year Bond ETF (00795B.TWO)
At close: November 29 at 1:30 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 |
---|---|---|---|---|---|---|
Nov 29, 2024 | 30.12 | 30.20 | 30.12 | 30.19 | 30.19 | 10,325,000 |
Nov 28, 2024 | 30.01 | 30.10 | 29.98 | 30.09 | 30.09 | 12,888,000 |
Nov 27, 2024 | 29.83 | 29.89 | 29.80 | 29.88 | 29.88 | 14,271,000 |
Nov 26, 2024 | 29.87 | 29.95 | 29.83 | 29.83 | 29.83 | 17,638,000 |
Nov 25, 2024 | 29.55 | 29.58 | 29.51 | 29.51 | 29.51 | 6,112,000 |
Nov 22, 2024 | 29.35 | 29.36 | 29.31 | 29.36 | 29.36 | 9,333,000 |
Nov 21, 2024 | 29.27 | 29.40 | 29.27 | 29.37 | 29.37 | 10,880,000 |
Nov 20, 2024 | 29.29 | 29.31 | 29.24 | 29.24 | 29.24 | 12,598,725 |
Nov 19, 2024 | 29.22 | 29.27 | 29.21 | 29.23 | 29.23 | 14,803,000 |
Nov 18, 2024 | 0.40 Dividend | |||||
Nov 18, 2024 | 29.24 | 29.24 | 29.17 | 29.21 | 29.21 | 14,023,000 |
Nov 15, 2024 | 29.71 | 29.79 | 29.63 | 29.65 | 29.25 | 18,066,000 |
Nov 14, 2024 | 29.45 | 29.54 | 29.42 | 29.53 | 29.13 | 16,080,000 |
Nov 13, 2024 | 29.84 | 29.86 | 29.74 | 29.79 | 29.39 | 23,614,000 |
Nov 12, 2024 | 30.03 | 30.27 | 30.03 | 30.27 | 29.86 | 27,127,000 |
Nov 11, 2024 | 29.81 | 29.95 | 29.80 | 29.95 | 29.55 | 21,978,000 |
Nov 8, 2024 | 29.67 | 29.68 | 29.59 | 29.64 | 29.24 | 18,871,000 |
Nov 7, 2024 | 29.48 | 29.61 | 29.44 | 29.47 | 29.07 | 24,702,000 |
Nov 6, 2024 | 29.65 | 29.69 | 29.20 | 29.49 | 29.09 | 58,429,000 |
Nov 5, 2024 | 29.77 | 29.83 | 29.73 | 29.83 | 29.43 | 18,106,000 |
Nov 4, 2024 | 29.61 | 29.64 | 29.53 | 29.54 | 29.14 | 22,947,000 |
Nov 1, 2024 | 29.83 | 29.88 | 29.78 | 29.88 | 29.48 | 14,482,000 |
Oct 30, 2024 | 29.80 | 29.88 | 29.77 | 29.80 | 29.40 | 12,378,000 |
Oct 29, 2024 | 29.70 | 29.75 | 29.68 | 29.71 | 29.31 | 12,867,000 |
Oct 28, 2024 | 29.68 | 29.71 | 29.57 | 29.62 | 29.22 | 21,986,000 |
Oct 25, 2024 | 29.98 | 30.10 | 29.97 | 30.09 | 29.68 | 13,389,000 |
Oct 24, 2024 | 29.75 | 29.82 | 29.74 | 29.82 | 29.42 | 13,628,000 |
Oct 23, 2024 | 29.73 | 29.82 | 29.68 | 29.69 | 29.29 | 22,291,000 |
Oct 22, 2024 | 29.90 | 29.90 | 29.68 | 29.69 | 29.29 | 38,904,000 |
Oct 21, 2024 | 30.30 | 30.31 | 30.18 | 30.21 | 29.80 | 18,294,000 |
Oct 18, 2024 | 30.42 | 30.43 | 30.34 | 30.35 | 29.94 | 25,417,000 |
Oct 17, 2024 | 30.82 | 30.83 | 30.76 | 30.80 | 30.38 | 15,356,000 |
Oct 16, 2024 | 30.72 | 30.78 | 30.72 | 30.77 | 30.35 | 17,039,000 |
Oct 15, 2024 | 30.40 | 30.49 | 30.40 | 30.45 | 30.04 | 14,582,000 |
Oct 14, 2024 | 30.42 | 30.43 | 30.29 | 30.33 | 29.92 | 18,809,000 |
Oct 11, 2024 | 30.67 | 30.67 | 30.52 | 30.52 | 30.11 | 25,277,000 |
Oct 9, 2024 | 30.86 | 30.88 | 30.71 | 30.72 | 30.31 | 25,085,000 |
Oct 8, 2024 | 30.83 | 30.87 | 30.71 | 30.84 | 30.42 | 35,625,000 |
Oct 7, 2024 | 31.02 | 31.08 | 30.99 | 31.03 | 30.61 | 36,831,000 |
Oct 4, 2024 | 31.23 | 31.31 | 31.20 | 31.24 | 30.82 | 27,540,000 |
Oct 1, 2024 | 31.30 | 31.46 | 31.28 | 31.38 | 30.96 | 14,707,000 |
Sep 30, 2024 | 31.28 | 31.34 | 31.22 | 31.26 | 30.84 | 20,611,000 |
Sep 27, 2024 | 31.25 | 31.29 | 31.21 | 31.28 | 30.86 | 18,645,000 |
Sep 26, 2024 | 31.40 | 31.44 | 31.32 | 31.33 | 30.91 | 26,770,000 |
Sep 25, 2024 | 31.60 | 31.60 | 31.50 | 31.54 | 31.11 | 17,074,000 |
Sep 24, 2024 | 31.74 | 31.81 | 31.61 | 31.62 | 31.19 | 16,954,000 |
Sep 23, 2024 | 31.71 | 31.73 | 31.68 | 31.70 | 31.27 | 14,572,000 |
Sep 20, 2024 | 31.85 | 31.90 | 31.82 | 31.86 | 31.43 | 19,735,000 |
Sep 19, 2024 | 31.96 | 32.05 | 31.96 | 31.98 | 31.55 | 30,455,000 |
Sep 18, 2024 | 0.50 Dividend | |||||
Sep 18, 2024 | 32.32 | 32.40 | 32.30 | 32.38 | 31.94 | 23,151,000 |
Sep 16, 2024 | 32.24 | 32.24 | 32.14 | 32.18 | 31.25 | 27,239,000 |
Sep 13, 2024 | 32.35 | 32.35 | 32.30 | 32.31 | 31.38 | 18,630,000 |
Sep 12, 2024 | 32.34 | 32.41 | 32.31 | 32.39 | 31.46 | 21,000,000 |
Sep 11, 2024 | 32.49 | 32.61 | 32.45 | 32.59 | 31.65 | 32,200,000 |
Sep 10, 2024 | 32.12 | 32.27 | 32.12 | 32.27 | 31.34 | 25,128,000 |
Sep 9, 2024 | 31.89 | 31.95 | 31.84 | 31.92 | 31.00 | 18,176,000 |
Sep 6, 2024 | 31.94 | 32.00 | 31.93 | 31.97 | 31.05 | 23,268,000 |
Sep 5, 2024 | 31.80 | 31.85 | 31.77 | 31.79 | 30.87 | 25,083,000 |
Sep 4, 2024 | 31.53 | 31.57 | 31.48 | 31.57 | 30.66 | 34,204,000 |
Sep 3, 2024 | 31.04 | 31.13 | 31.03 | 31.09 | 30.19 | 17,353,000 |
Sep 2, 2024 | 31.08 | 31.09 | 31.01 | 31.06 | 30.16 | 25,708,000 |
Aug 30, 2024 | 31.21 | 31.25 | 31.16 | 31.24 | 30.34 | 18,857,000 |
Aug 29, 2024 | 31.39 | 31.39 | 31.30 | 31.30 | 30.40 | 16,542,000 |
Aug 28, 2024 | 31.38 | 31.40 | 31.34 | 31.40 | 30.50 | 11,571,000 |
Aug 27, 2024 | 31.37 | 31.39 | 31.34 | 31.36 | 30.46 | 13,493,000 |
Aug 26, 2024 | 31.42 | 31.43 | 31.37 | 31.42 | 30.51 | 17,713,000 |
Aug 23, 2024 | 31.38 | 31.40 | 31.37 | 31.39 | 30.49 | 23,837,000 |
Aug 22, 2024 | 31.51 | 31.58 | 31.46 | 31.58 | 30.67 | 14,815,000 |
Aug 21, 2024 | 31.54 | 31.58 | 31.50 | 31.57 | 30.66 | 17,121,000 |
Aug 20, 2024 | 31.34 | 31.34 | 31.20 | 31.22 | 30.32 | 18,494,000 |
Aug 19, 2024 | 31.48 | 31.48 | 31.26 | 31.28 | 30.38 | 39,272,000 |
Aug 16, 2024 | 0.40 Dividend | |||||
Aug 16, 2024 | 31.51 | 31.54 | 31.47 | 31.48 | 30.57 | 43,350,000 |
Aug 15, 2024 | 32.06 | 32.15 | 32.03 | 32.09 | 30.78 | 56,115,000 |
Aug 14, 2024 | 31.96 | 31.96 | 31.83 | 31.90 | 30.59 | 29,342,000 |
Aug 13, 2024 | 31.82 | 31.85 | 31.73 | 31.75 | 30.45 | 27,866,000 |
Aug 12, 2024 | 31.75 | 31.78 | 31.66 | 31.76 | 30.46 | 30,642,000 |
Aug 9, 2024 | 31.59 | 31.60 | 31.40 | 31.49 | 30.20 | 42,097,000 |
Aug 8, 2024 | 31.92 | 31.94 | 31.79 | 31.81 | 30.51 | 24,559,000 |
Aug 7, 2024 | 32.15 | 32.17 | 32.05 | 32.10 | 30.79 | 29,810,000 |
Aug 6, 2024 | 32.48 | 32.58 | 32.26 | 32.50 | 31.17 | 38,197,000 |
Aug 5, 2024 | 32.84 | 32.96 | 32.57 | 32.71 | 31.37 | 40,679,000 |
Aug 2, 2024 | 31.82 | 31.99 | 31.82 | 31.87 | 30.57 | 20,936,000 |
Aug 1, 2024 | 31.38 | 31.50 | 31.38 | 31.43 | 30.14 | 16,396,000 |
Jul 31, 2024 | 31.05 | 31.17 | 31.05 | 31.13 | 29.86 | 14,483,000 |
Jul 30, 2024 | 30.99 | 31.05 | 30.98 | 30.99 | 29.72 | 8,929,000 |
Jul 29, 2024 | 30.87 | 30.96 | 30.87 | 30.92 | 29.65 | 9,173,000 |
Jul 26, 2024 | 30.63 | 30.67 | 30.61 | 30.64 | 29.39 | 15,842,000 |
Jul 23, 2024 | 30.83 | 30.83 | 30.76 | 30.80 | 29.54 | 12,705,000 |
Jul 22, 2024 | 30.87 | 30.98 | 30.86 | 30.97 | 29.70 | 13,700,000 |
Jul 19, 2024 | 30.91 | 30.92 | 30.85 | 30.89 | 29.63 | 8,585,000 |
Jul 18, 2024 | 30.94 | 30.94 | 30.88 | 30.91 | 29.65 | 8,716,000 |
Jul 17, 2024 | 30.94 | 31.02 | 30.92 | 30.97 | 29.70 | 13,459,000 |
Jul 16, 2024 | 30.63 | 30.70 | 30.63 | 30.68 | 29.42 | 9,000,000 |
Jul 15, 2024 | 30.58 | 30.58 | 30.51 | 30.57 | 29.32 | 10,303,000 |
Jul 12, 2024 | 30.62 | 30.69 | 30.57 | 30.69 | 29.43 | 11,950,000 |
Jul 11, 2024 | 30.42 | 30.45 | 30.37 | 30.39 | 29.15 | 8,196,000 |
Jul 10, 2024 | 30.38 | 30.41 | 30.32 | 30.37 | 29.13 | 8,872,000 |
Jul 9, 2024 | 30.34 | 30.48 | 30.34 | 30.41 | 29.17 | 11,571,000 |
Jul 8, 2024 | 30.20 | 30.26 | 30.18 | 30.19 | 28.95 | 12,845,000 |
Jul 5, 2024 | 30.10 | 30.10 | 29.99 | 30.06 | 28.83 | 9,670,000 |
Jul 4, 2024 | 30.19 | 30.20 | 30.07 | 30.11 | 28.88 | 11,615,000 |
Jul 3, 2024 | 29.88 | 29.98 | 29.81 | 29.94 | 28.71 | 9,939,000 |
Jul 2, 2024 | 29.80 | 29.87 | 29.75 | 29.84 | 28.62 | 19,796,000 |
Jul 1, 2024 | 29.95 | 30.01 | 29.93 | 30.00 | 28.77 | 22,149,000 |
Jun 28, 2024 | 30.57 | 30.62 | 30.42 | 30.45 | 29.20 | 10,554,000 |
Jun 27, 2024 | 30.47 | 30.49 | 30.41 | 30.45 | 29.20 | 18,653,000 |
Jun 26, 2024 | 30.76 | 30.80 | 30.71 | 30.77 | 29.51 | 8,754,000 |
Jun 25, 2024 | 30.74 | 30.80 | 30.74 | 30.79 | 29.53 | 7,885,000 |
Jun 24, 2024 | 30.58 | 30.67 | 30.58 | 30.61 | 29.36 | 9,397,000 |
Jun 21, 2024 | 30.55 | 30.58 | 30.52 | 30.55 | 29.30 | 8,727,000 |
Jun 20, 2024 | 30.73 | 30.73 | 30.63 | 30.65 | 29.40 | 10,561,000 |
Jun 19, 2024 | 30.79 | 30.79 | 30.74 | 30.78 | 29.52 | 7,812,000 |
Jun 18, 2024 | 30.58 | 30.61 | 30.55 | 30.58 | 29.33 | 9,468,000 |
Jun 17, 2024 | 30.61 | 30.68 | 30.60 | 30.64 | 29.39 | 13,207,000 |
Jun 14, 2024 | 30.49 | 30.57 | 30.47 | 30.48 | 29.23 | 16,987,000 |
Jun 13, 2024 | 30.15 | 30.17 | 30.07 | 30.09 | 28.86 | 12,808,000 |
Jun 12, 2024 | 29.90 | 29.95 | 29.89 | 29.94 | 28.71 | 8,111,000 |
Jun 11, 2024 | 29.75 | 29.77 | 29.68 | 29.70 | 28.48 | 23,698,000 |
Jun 7, 2024 | 30.23 | 30.26 | 30.19 | 30.26 | 29.02 | 11,042,000 |
Jun 6, 2024 | 30.26 | 30.32 | 30.19 | 30.22 | 28.98 | 12,847,000 |
Jun 5, 2024 | 30.10 | 30.15 | 30.07 | 30.08 | 28.85 | 12,803,000 |
Jun 4, 2024 | 29.74 | 29.81 | 29.71 | 29.79 | 28.57 | 15,302,000 |
Jun 3, 2024 | 29.40 | 29.48 | 29.34 | 29.42 | 28.22 | 10,041,000 |
May 31, 2024 | 29.22 | 29.29 | 29.22 | 29.26 | 28.06 | 13,616,000 |
May 30, 2024 | 28.92 | 29.00 | 28.87 | 29.00 | 27.81 | 21,193,000 |
May 29, 2024 | 29.15 | 29.19 | 29.06 | 29.10 | 27.91 | 29,348,000 |
May 28, 2024 | 29.51 | 29.52 | 29.41 | 29.45 | 28.24 | 11,341,000 |
May 27, 2024 | 29.56 | 29.59 | 29.48 | 29.52 | 28.31 | 7,675,000 |
May 24, 2024 | 29.55 | 29.57 | 29.51 | 29.53 | 28.32 | 8,243,000 |
May 23, 2024 | 29.66 | 29.72 | 29.61 | 29.62 | 28.41 | 10,468,000 |
May 22, 2024 | 29.64 | 29.69 | 29.61 | 29.63 | 28.42 | 5,834,000 |
May 21, 2024 | 29.54 | 29.55 | 29.52 | 29.55 | 28.34 | 8,132,000 |
May 20, 2024 | 29.64 | 29.64 | 29.58 | 29.59 | 28.38 | 10,366,000 |
May 17, 2024 | 0.38 Dividend | |||||
May 17, 2024 | 29.78 | 29.82 | 29.76 | 29.77 | 28.55 | 13,346,000 |
May 16, 2024 | 30.20 | 30.24 | 30.15 | 30.22 | 28.62 | 18,930,000 |
May 15, 2024 | 29.91 | 29.94 | 29.81 | 29.85 | 28.27 | 11,734,000 |
May 14, 2024 | 29.77 | 29.79 | 29.75 | 29.78 | 28.20 | 7,142,000 |
May 13, 2024 | 29.78 | 29.78 | 29.73 | 29.74 | 28.16 | 9,977,000 |
May 10, 2024 | 29.89 | 29.95 | 29.86 | 29.86 | 28.28 | 12,162,000 |
May 9, 2024 | 29.69 | 29.69 | 29.63 | 29.66 | 28.09 | 11,462,000 |
May 8, 2024 | 29.87 | 29.92 | 29.84 | 29.86 | 28.28 | 10,717,000 |
May 7, 2024 | 29.61 | 29.80 | 29.61 | 29.79 | 28.21 | 9,485,000 |
May 6, 2024 | 29.48 | 29.52 | 29.45 | 29.52 | 27.96 | 11,002,000 |
May 3, 2024 | 29.32 | 29.32 | 29.25 | 29.30 | 27.75 | 11,532,000 |
May 2, 2024 | 29.28 | 29.33 | 29.26 | 29.32 | 27.77 | 9,496,000 |
Apr 30, 2024 | 29.31 | 29.40 | 29.29 | 29.39 | 27.83 | 12,961,000 |
Apr 29, 2024 | 29.18 | 29.27 | 29.18 | 29.22 | 27.67 | 10,537,000 |
Apr 26, 2024 | 29.03 | 29.04 | 28.97 | 29.03 | 27.49 | 14,592,000 |
Apr 25, 2024 | 29.21 | 29.22 | 29.14 | 29.15 | 27.61 | 14,544,000 |
Apr 24, 2024 | 29.35 | 29.35 | 29.25 | 29.31 | 27.76 | 10,375,000 |
Apr 23, 2024 | 29.40 | 29.47 | 29.38 | 29.44 | 27.88 | 11,222,000 |
Apr 22, 2024 | 29.33 | 29.33 | 29.24 | 29.30 | 27.75 | 9,439,000 |
Apr 19, 2024 | 29.28 | 29.85 | 29.28 | 29.55 | 27.98 | 25,764,000 |
Apr 18, 2024 | 29.30 | 29.37 | 29.27 | 29.30 | 27.75 | 10,765,000 |
Apr 17, 2024 | 29.16 | 29.17 | 29.06 | 29.12 | 27.58 | 20,232,000 |
Apr 16, 2024 | 29.31 | 29.35 | 29.26 | 29.31 | 27.76 | 14,983,000 |
Apr 15, 2024 | 29.44 | 29.54 | 29.39 | 29.42 | 27.86 | 13,417,000 |
Apr 12, 2024 | 29.35 | 29.39 | 29.33 | 29.35 | 27.79 | 26,604,000 |
Apr 11, 2024 | 29.47 | 29.51 | 29.38 | 29.49 | 27.93 | 28,028,000 |
Apr 10, 2024 | 29.91 | 29.94 | 29.84 | 29.91 | 28.33 | 16,027,000 |
Apr 9, 2024 | 29.70 | 29.83 | 29.69 | 29.74 | 28.16 | 12,901,000 |
Apr 8, 2024 | 29.76 | 29.77 | 29.64 | 29.66 | 28.09 | 30,967,000 |
Apr 3, 2024 | 30.02 | 30.03 | 29.90 | 29.93 | 28.34 | 19,932,000 |
Apr 2, 2024 | 30.18 | 30.21 | 30.12 | 30.15 | 28.55 | 16,016,000 |
Apr 1, 2024 | 30.49 | 30.51 | 30.39 | 30.51 | 28.89 | 8,391,000 |
Mar 29, 2024 | 30.54 | 30.54 | 30.49 | 30.51 | 28.89 | 6,602,000 |
Mar 28, 2024 | 30.43 | 30.50 | 30.43 | 30.47 | 28.86 | 12,243,000 |
Mar 27, 2024 | 30.23 | 30.30 | 30.22 | 30.30 | 28.69 | 9,828,000 |
Mar 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.54 | - |
Mar 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.54 | - |
Mar 22, 2024 | 29.97 | 30.17 | 29.97 | 30.14 | 28.54 | 19,625,000 |
Mar 21, 2024 | 29.83 | 29.87 | 29.80 | 29.83 | 28.25 | 23,100,000 |
Mar 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.22 | - |
Mar 19, 2024 | 29.73 | 29.81 | 29.71 | 29.80 | 28.22 | 15,824,000 |
Mar 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.22 | - |
Mar 15, 2024 | 29.73 | 29.83 | 29.70 | 29.80 | 28.22 | 24,183,000 |
Mar 14, 2024 | 30.09 | 30.10 | 30.02 | 30.03 | 28.44 | 15,216,000 |
Mar 13, 2024 | 30.25 | 30.26 | 30.18 | 30.20 | 28.60 | 13,617,000 |
Mar 12, 2024 | 30.42 | 30.46 | 30.40 | 30.45 | 28.84 | 15,286,000 |
Mar 11, 2024 | 30.51 | 30.53 | 30.49 | 30.53 | 28.91 | 10,575,000 |
Mar 8, 2024 | 30.50 | 30.53 | 30.45 | 30.53 | 28.91 | 11,601,000 |
Mar 7, 2024 | 30.51 | 30.55 | 30.45 | 30.48 | 28.87 | 20,973,000 |
Mar 6, 2024 | 30.16 | 30.34 | 30.16 | 30.31 | 28.70 | 15,208,000 |
Mar 5, 2024 | 29.98 | 30.02 | 29.95 | 30.01 | 28.42 | 16,490,000 |
Mar 4, 2024 | 30.07 | 30.09 | 29.98 | 30.01 | 28.42 | 16,683,000 |
Mar 1, 2024 | 29.86 | 29.93 | 29.85 | 29.89 | 28.31 | 18,317,000 |
Feb 29, 2024 | 29.80 | 29.83 | 29.74 | 29.75 | 28.17 | 18,016,000 |
Feb 27, 2024 | 0.35 Dividend | |||||
Feb 27, 2024 | 29.83 | 29.83 | 29.77 | 29.80 | 28.22 | 25,726,000 |
Feb 26, 2024 | 30.26 | 30.35 | 30.26 | 30.31 | 28.37 | 21,036,000 |
Feb 23, 2024 | 29.76 | 29.80 | 29.75 | 29.77 | 27.87 | 20,163,000 |
Feb 22, 2024 | 29.68 | 29.74 | 29.65 | 29.70 | 27.80 | 28,354,000 |
Feb 21, 2024 | 29.73 | 29.81 | 29.72 | 29.78 | 27.88 | 18,514,000 |
Feb 20, 2024 | 29.73 | 29.77 | 29.68 | 29.74 | 27.84 | 20,847,000 |
Feb 19, 2024 | 29.76 | 29.78 | 29.72 | 29.78 | 27.88 | 17,167,000 |
Feb 16, 2024 | 29.86 | 29.87 | 29.77 | 29.77 | 27.87 | 39,661,000 |
Feb 15, 2024 | 29.93 | 29.99 | 29.84 | 29.99 | 28.07 | 29,971,000 |
Feb 5, 2024 | 30.60 | 30.66 | 30.55 | 30.60 | 28.64 | 18,326,000 |
Feb 2, 2024 | 31.12 | 31.18 | 30.98 | 31.07 | 29.08 | 11,104,000 |
Feb 1, 2024 | 30.79 | 30.95 | 30.77 | 30.89 | 28.92 | 8,583,000 |
Jan 31, 2024 | 30.33 | 30.57 | 30.31 | 30.57 | 28.62 | 5,933,000 |
Jan 30, 2024 | 30.08 | 30.23 | 30.05 | 30.23 | 28.30 | 7,993,000 |
Jan 29, 2024 | 29.93 | 29.93 | 29.80 | 29.85 | 27.94 | 8,076,000 |
Jan 26, 2024 | 29.93 | 29.98 | 29.91 | 29.98 | 28.06 | 5,461,000 |
Jan 25, 2024 | 29.80 | 29.81 | 29.67 | 29.81 | 27.90 | 11,236,000 |
Jan 24, 2024 | 29.93 | 29.99 | 29.92 | 29.98 | 28.06 | 8,218,000 |
Jan 23, 2024 | 30.12 | 30.18 | 30.07 | 30.18 | 28.25 | 7,096,000 |
Jan 22, 2024 | 30.11 | 30.13 | 30.03 | 30.12 | 28.19 | 10,258,000 |
Jan 19, 2024 | 30.00 | 30.00 | 29.88 | 29.89 | 27.98 | 18,344,000 |
Jan 18, 2024 | 30.43 | 30.45 | 30.40 | 30.41 | 28.47 | 5,714,000 |
Jan 17, 2024 | 30.36 | 30.46 | 30.36 | 30.43 | 28.48 | 7,260,000 |
Jan 16, 2024 | 30.63 | 30.67 | 30.57 | 30.66 | 28.70 | 8,573,000 |
Jan 15, 2024 | 30.57 | 30.74 | 30.55 | 30.74 | 28.78 | 5,363,386 |
Jan 12, 2024 | 30.51 | 30.61 | 30.51 | 30.57 | 28.62 | 6,597,000 |
Jan 11, 2024 | 30.47 | 30.48 | 30.41 | 30.46 | 28.51 | 5,393,000 |
Jan 10, 2024 | 30.53 | 30.55 | 30.46 | 30.49 | 28.54 | 9,042,000 |
Jan 9, 2024 | 30.37 | 30.51 | 30.37 | 30.51 | 28.56 | 10,492,000 |
Jan 8, 2024 | 30.31 | 30.31 | 30.20 | 30.22 | 28.29 | 10,033,000 |
Jan 5, 2024 | 30.66 | 30.71 | 30.58 | 30.58 | 28.63 | 13,478,000 |
Jan 4, 2024 | 30.93 | 31.09 | 30.91 | 30.92 | 28.94 | 10,510,000 |
Jan 3, 2024 | 30.84 | 30.95 | 30.83 | 30.83 | 28.86 | 9,276,000 |
Jan 2, 2024 | 31.06 | 31.06 | 30.78 | 30.84 | 28.87 | 11,024,000 |
Dec 29, 2023 | 31.17 | 31.17 | 31.10 | 31.14 | 29.15 | 11,695,000 |
Dec 28, 2023 | 31.37 | 31.38 | 31.16 | 31.24 | 29.24 | 10,959,000 |
Dec 27, 2023 | 31.12 | 31.15 | 31.06 | 31.12 | 29.13 | 17,592,000 |
Dec 26, 2023 | 31.17 | 31.23 | 31.14 | 31.15 | 29.16 | 8,081,000 |
Dec 25, 2023 | 31.26 | 31.26 | 31.11 | 31.13 | 29.14 | 7,132,000 |
Dec 22, 2023 | 31.39 | 31.39 | 31.22 | 31.29 | 29.29 | 9,976,000 |
Dec 21, 2023 | 31.59 | 31.64 | 31.57 | 31.61 | 29.59 | 9,228,000 |
Dec 20, 2023 | 31.48 | 31.54 | 31.44 | 31.50 | 29.49 | 7,406,000 |
Dec 19, 2023 | 31.45 | 31.48 | 31.35 | 31.40 | 29.39 | 10,006,000 |
Dec 18, 2023 | 31.38 | 31.56 | 31.37 | 31.56 | 29.54 | 12,108,000 |
Dec 15, 2023 | 31.08 | 31.23 | 31.07 | 31.20 | 29.21 | 12,589,000 |
Dec 14, 2023 | 30.89 | 30.90 | 30.72 | 30.80 | 28.83 | 23,776,000 |
Dec 13, 2023 | 30.22 | 30.28 | 30.20 | 30.25 | 28.32 | 5,541,000 |
Dec 12, 2023 | 30.15 | 30.21 | 30.07 | 30.19 | 28.26 | 9,034,000 |
Dec 11, 2023 | 30.09 | 30.20 | 30.03 | 30.19 | 28.26 | 9,693,000 |
Dec 8, 2023 | 30.28 | 30.28 | 30.17 | 30.28 | 28.34 | 14,580,000 |
Dec 7, 2023 | 30.49 | 30.62 | 30.37 | 30.39 | 28.45 | 14,369,000 |
Dec 6, 2023 | 30.09 | 30.18 | 30.09 | 30.10 | 28.18 | 9,273,000 |
Dec 5, 2023 | 29.50 | 29.69 | 29.50 | 29.68 | 27.78 | 6,705,000 |
Dec 4, 2023 | 29.44 | 29.45 | 29.38 | 29.44 | 27.56 | 9,473,000 |
Dec 1, 2023 | 29.07 | 29.13 | 29.00 | 29.12 | 27.26 | 9,848,000 |
Nov 30, 2023 | 29.30 | 29.30 | 29.17 | 29.17 | 27.31 | 10,002,000 |
Nov 29, 2023 | 28.98 | 29.10 | 28.95 | 29.00 | 27.15 | 9,931,000 |
Related Tickers
QTUM Defiance Quantum ETF
70.49
+3.15%
EWJV iShares MSCI Japan Value ETF
32.48
+2.82%
EWW iShares MSCI Mexico ETF
50.27
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
29.47
+2.29%
PSI Invesco Semiconductors ETF
56.82
+2.03%
IPAC iShares Core MSCI Pacific ETF
64.45
+1.98%
XSD SPDR S&P Semiconductor ETF
247.82
+1.88%
ATMP Barclays ETN+ Select MLP ETN
30.28
+1.80%
URA Global X Uranium ETF
32.35
+1.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.23
+1.71%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.94
+1.67%
FYLD Cambria Foreign Shareholder Yield ETF
26.28
+1.66%
QLD ProShares Ultra QQQ
108.21
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
108.77
+1.64%
SMH VanEck Semiconductor ETF
242.13
+1.63%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+1.58%
FTXL First Trust Nasdaq Semiconductor ETF
88.46
+1.56%
ESPO VanEck Video Gaming and eSports ETF
84.74
+1.55%
INEQ Columbia International Equity Income ETF
30.59
+1.52%
FEZ SPDR EURO STOXX 50 ETF
48.57
+1.50%
IDMO Invesco S&P International Developed Momentum ETF
42.45
+1.50%
IEFA iShares Core MSCI EAFE ETF
73.65
+1.47%
INTF iShares International Equity Factor ETF
29.92
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.37
+1.43%
IPKW Invesco International BuyBack Achievers ETF
41.22
+1.38%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.81
+1.37%
SCHF Schwab International Equity ETF
19.61
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
64.32
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.08
+1.34%
SOXX iShares Semiconductor ETF
215.40
+1.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.70
+1.32%
QINT American Century Quality Diversified International ETF
49.92
+1.32%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.56
+1.31%
EZA iShares MSCI South Africa ETF
47.45
+1.30%
ENFR Alerian Energy Infrastructure ETF
33.11
+1.26%
ROBO Robo Global Robotics and Automation Index ETF
57.60
+1.25%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.14
+1.24%
EWL iShares MSCI Switzerland ETF
48.19
+1.24%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.14
+1.22%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.30
+1.21%
FLEU Franklin FTSE Eurozone ETF
24.53
+1.20%
BLOK Amplify Transformational Data Sharing ETF
50.25
+1.19%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.83
+1.17%
SPDW SPDR Portfolio Developed World ex-US ETF
35.82
+1.16%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.19
+1.15%
FNDF Schwab Fundamental International Equity ETF
35.41
+1.14%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.31
+1.10%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.19
+1.09%
IDHQ Invesco S&P International Developed Quality ETF
29.69
+1.09%
COPX Global X Copper Miners ETF
42.63
+1.07%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
83.99
+1.06%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+1.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.69
+1.04%
IXN iShares Global Tech ETF
83.80
+1.04%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.62
+1.02%
IVW iShares S&P 500 Growth ETF
100.96
+1.02%
THD iShares MSCI Thailand ETF
63.41
+1.02%
IGRO iShares International Dividend Growth ETF
71.23
+1.01%
FTEC Fidelity MSCI Information Technology Index ETF
185.27
+1.00%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.75
+0.99%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
376.17
+0.98%
EWC iShares MSCI Canada ETF
43.25
+0.98%
IMTM iShares MSCI Intl Momentum Factor ETF
39.24
+0.98%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.97
+0.96%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.26
+0.96%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IAU iShares Gold Trust
50.25
+0.94%
TUR iShares MSCI Turkey ETF
36.48
+0.94%
XLK The Technology Select Sector SPDR Fund
233.73
+0.93%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
97.65
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.80
+0.90%
MGK Vanguard Mega Cap Growth Index Fund
340.02
+0.90%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.50
+0.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.36
+0.90%
VGT Vanguard Information Technology Index Fund ETF Shares
622.25
+0.89%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
59.02
+0.89%
IWY iShares Russell Top 200 Growth ETF
231.19
+0.89%
FLMI Franklin Dynamic Municipal Bond ETF
25.06
+0.89%
IYW iShares U.S. Technology ETF
159.33
+0.88%
QQQ Invesco QQQ Trust
509.74
+0.88%
IOO iShares Global 100 ETF
100.50
+0.87%
EWT iShares MSCI Taiwan ETF
53.15
+0.87%
IUSG iShares Core S&P U.S. Growth ETF
139.00
+0.87%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.72
+0.87%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
IGM iShares Expanded Tech Sector ETF
101.33
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+0.86%
GLD SPDR Gold Shares
245.59
+0.86%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.44
+0.86%
NTSX WisdomTree U.S. Efficient Core Fund
48.62
+0.86%
XNTK SPDR NYSE Technology ETF
205.59
+0.86%
FLTW Franklin FTSE Taiwan ETF
47.41
+0.85%
HEDJ WisdomTree Europe Hedged Equity Fund
43.40
+0.85%
PPA Invesco Aerospace & Defense ETF
121.39
+0.85%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.96
+0.85%
EUDG WisdomTree Europe Quality Dividend Growth Fund
30.94
+0.85%
VUG Vanguard Growth Index Fund ETF Shares
409.13
+0.84%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.22
+0.84%