Taiwan - Delayed Quote TWD
SinoPac Taiwan Superior Dividend Highlight Stocks ETF (00907.TW)
14.33
-0.20
(-1.38%)
At close: 1:30:24 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 5, 2025 | 14.53 | 14.53 | 14.26 | 14.33 | 14.33 | 3,650,660 |
May 2, 2025 | 14.45 | 14.56 | 14.45 | 14.53 | 14.53 | 1,073,972 |
Apr 30, 2025 | 14.37 | 14.48 | 14.35 | 14.40 | 14.40 | 3,046,015 |
Apr 29, 2025 | 14.18 | 14.34 | 14.17 | 14.33 | 14.33 | 1,438,235 |
Apr 28, 2025 | 14.15 | 14.19 | 14.12 | 14.14 | 14.14 | 1,053,035 |
Apr 25, 2025 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | 816,169 |
Apr 24, 2025 | 14.13 | 14.14 | 14.05 | 14.05 | 14.05 | 1,020,078 |
Apr 23, 2025 | 0.095 Dividend | |||||
Apr 23, 2025 | 13.98 | 14.13 | 13.98 | 14.09 | 14.09 | 1,508,282 |
Apr 22, 2025 | 13.90 | 14.00 | 13.90 | 13.92 | 13.82 | 1,778,387 |
Apr 21, 2025 | 14.23 | 14.23 | 14.03 | 14.04 | 13.94 | 1,920,187 |
Apr 18, 2025 | 14.27 | 14.33 | 14.27 | 14.28 | 14.18 | 634,486 |
Apr 17, 2025 | 14.40 | 14.40 | 14.25 | 14.26 | 14.16 | 1,417,262 |
Apr 16, 2025 | 14.49 | 14.49 | 14.36 | 14.43 | 14.33 | 1,665,540 |
Apr 15, 2025 | 14.42 | 14.56 | 14.42 | 14.55 | 14.45 | 840,005 |
Apr 14, 2025 | 14.37 | 14.56 | 14.35 | 14.35 | 14.25 | 2,937,689 |
Apr 11, 2025 | 13.86 | 14.22 | 13.70 | 14.20 | 14.10 | 5,612,216 |
Apr 10, 2025 | 14.19 | 14.19 | 14.15 | 14.19 | 14.09 | 9,461,447 |
Apr 9, 2025 | 13.64 | 13.68 | 12.90 | 12.90 | 12.81 | 5,163,510 |
Apr 8, 2025 | 13.14 | 13.85 | 13.14 | 13.71 | 13.62 | 12,219,713 |
Apr 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.82 | 1,450,679 |
Apr 2, 2025 | 15.45 | 15.49 | 15.40 | 15.45 | 15.34 | 1,914,136 |
Apr 1, 2025 | 15.30 | 15.48 | 15.30 | 15.46 | 15.35 | 1,135,827 |
Mar 31, 2025 | 15.46 | 15.46 | 15.25 | 15.28 | 15.18 | 4,317,282 |
Mar 28, 2025 | 15.74 | 15.74 | 15.56 | 15.62 | 15.51 | 1,877,223 |
Mar 27, 2025 | 15.81 | 15.81 | 15.71 | 15.76 | 15.65 | 1,600,100 |
Mar 26, 2025 | 15.80 | 15.85 | 15.80 | 15.84 | 15.73 | 846,507 |
Mar 25, 2025 | 15.87 | 15.88 | 15.75 | 15.77 | 15.66 | 1,202,317 |
Mar 24, 2025 | 15.85 | 15.88 | 15.82 | 15.83 | 15.72 | 1,004,025 |
Mar 21, 2025 | 15.91 | 15.91 | 15.81 | 15.84 | 15.73 | 659,676 |
Mar 20, 2025 | 15.88 | 15.94 | 15.88 | 15.92 | 15.81 | 1,491,510 |
Mar 19, 2025 | 15.93 | 15.95 | 15.83 | 15.84 | 15.73 | 1,215,810 |
Mar 18, 2025 | 15.89 | 15.94 | 15.84 | 15.92 | 15.81 | 1,192,518 |
Mar 17, 2025 | 15.80 | 15.86 | 15.78 | 15.83 | 15.72 | 1,731,528 |
Mar 14, 2025 | 15.78 | 15.83 | 15.74 | 15.78 | 15.67 | 1,781,118 |
Mar 13, 2025 | 15.92 | 15.93 | 15.75 | 15.76 | 15.65 | 1,315,366 |
Mar 12, 2025 | 15.89 | 15.89 | 15.81 | 15.85 | 15.74 | 1,744,330 |
Mar 11, 2025 | 15.85 | 15.92 | 15.72 | 15.89 | 15.78 | 3,046,797 |
Mar 10, 2025 | 16.08 | 16.08 | 16.00 | 16.03 | 15.92 | 2,182,300 |
Mar 7, 2025 | 16.09 | 16.11 | 16.04 | 16.06 | 15.95 | 1,666,067 |
Mar 6, 2025 | 16.12 | 16.14 | 16.08 | 16.10 | 15.99 | 2,744,690 |
Mar 5, 2025 | 16.00 | 16.07 | 15.96 | 16.05 | 15.94 | 2,574,260 |
Mar 4, 2025 | 15.97 | 16.01 | 15.85 | 15.98 | 15.87 | 2,978,201 |
Mar 3, 2025 | 16.04 | 16.04 | 15.89 | 16.02 | 15.91 | 1,920,155 |
Feb 27, 2025 | 16.17 | 16.17 | 16.03 | 16.04 | 15.93 | 2,777,932 |
Feb 26, 2025 | 16.15 | 16.19 | 16.10 | 16.18 | 16.07 | 3,075,981 |
Feb 25, 2025 | 16.05 | 16.14 | 16.03 | 16.10 | 15.99 | 4,083,838 |
Feb 24, 2025 | 0.13 Dividend | |||||
Feb 24, 2025 | 16.01 | 16.08 | 16.00 | 16.08 | 15.97 | 2,544,148 |
Feb 21, 2025 | 16.10 | 16.20 | 16.09 | 16.19 | 15.95 | 4,445,602 |
Feb 20, 2025 | 16.10 | 16.14 | 16.09 | 16.09 | 15.85 | 1,933,500 |
Feb 19, 2025 | 16.08 | 16.12 | 16.05 | 16.07 | 15.83 | 1,843,899 |
Feb 18, 2025 | 16.08 | 16.09 | 16.03 | 16.07 | 15.83 | 1,683,799 |
Feb 17, 2025 | 15.98 | 16.09 | 15.98 | 16.05 | 15.81 | 3,449,041 |
Feb 14, 2025 | 15.91 | 15.95 | 15.87 | 15.91 | 15.67 | 3,280,044 |
Feb 13, 2025 | 15.82 | 15.94 | 15.79 | 15.91 | 15.67 | 2,723,771 |
Feb 12, 2025 | 15.84 | 15.88 | 15.77 | 15.78 | 15.55 | 1,711,180 |
Feb 11, 2025 | 15.83 | 15.88 | 15.78 | 15.79 | 15.56 | 1,870,205 |
Feb 10, 2025 | 15.69 | 15.75 | 15.67 | 15.74 | 15.51 | 2,561,520 |
Feb 7, 2025 | 15.76 | 15.76 | 15.65 | 15.69 | 15.46 | 1,646,588 |
Feb 6, 2025 | 15.74 | 15.77 | 15.69 | 15.76 | 15.53 | 2,233,577 |
Feb 5, 2025 | 15.68 | 15.80 | 15.68 | 15.70 | 15.47 | 2,214,481 |
Feb 4, 2025 | 15.68 | 15.74 | 15.56 | 15.57 | 15.34 | 2,675,605 |
Feb 3, 2025 | 15.59 | 15.73 | 15.57 | 15.67 | 15.44 | 3,033,005 |
Jan 22, 2025 | 15.65 | 15.70 | 15.63 | 15.68 | 15.45 | 1,443,300 |
Jan 21, 2025 | 15.56 | 15.64 | 15.56 | 15.60 | 15.37 | 3,286,043 |
Jan 20, 2025 | 15.61 | 15.61 | 15.55 | 15.57 | 15.34 | 1,665,293 |
Jan 17, 2025 | 15.60 | 15.64 | 15.58 | 15.60 | 15.37 | 1,432,419 |
Jan 16, 2025 | 15.62 | 15.66 | 15.57 | 15.57 | 15.34 | 1,172,484 |
Jan 15, 2025 | 15.52 | 15.63 | 15.50 | 15.51 | 15.28 | 1,389,450 |
Jan 14, 2025 | 15.43 | 15.51 | 15.39 | 15.50 | 15.27 | 1,356,199 |
Jan 13, 2025 | 15.46 | 15.46 | 15.21 | 15.34 | 15.11 | 2,724,130 |
Jan 10, 2025 | 15.50 | 15.51 | 15.38 | 15.47 | 15.24 | 3,049,304 |
Jan 9, 2025 | 15.73 | 15.73 | 15.53 | 15.54 | 15.31 | 2,500,481 |
Jan 8, 2025 | 15.73 | 15.74 | 15.69 | 15.73 | 15.50 | 965,327 |
Jan 7, 2025 | 15.83 | 15.83 | 15.72 | 15.74 | 15.51 | 1,352,653 |
Jan 6, 2025 | 15.70 | 15.82 | 15.70 | 15.79 | 15.56 | 2,127,402 |
Jan 3, 2025 | 15.68 | 15.75 | 15.65 | 15.66 | 15.43 | 1,810,189 |
Jan 2, 2025 | 15.58 | 15.70 | 15.56 | 15.65 | 15.42 | 2,267,531 |
Dec 31, 2024 | 15.66 | 15.66 | 15.58 | 15.58 | 15.35 | 3,669,797 |
Dec 30, 2024 | 15.75 | 15.76 | 15.69 | 15.70 | 15.47 | 1,860,426 |
Dec 27, 2024 | 15.79 | 15.79 | 15.74 | 15.75 | 15.52 | 1,785,676 |
Dec 26, 2024 | 15.80 | 15.82 | 15.76 | 15.79 | 15.56 | 1,249,791 |
Dec 25, 2024 | 15.88 | 15.88 | 15.76 | 15.80 | 15.57 | 2,065,500 |
Dec 24, 2024 | 0.22 Dividend | |||||
Dec 24, 2024 | 15.79 | 15.86 | 15.78 | 15.85 | 15.62 | 3,333,840 |
Dec 23, 2024 | 15.89 | 16.01 | 15.82 | 16.01 | 15.56 | 4,740,112 |
Dec 20, 2024 | 15.90 | 15.91 | 15.78 | 15.78 | 15.33 | 7,028,065 |
Dec 19, 2024 | 15.95 | 15.95 | 15.84 | 15.90 | 15.45 | 4,842,638 |
Dec 18, 2024 | 16.01 | 16.08 | 15.99 | 16.04 | 15.59 | 1,558,404 |
Dec 17, 2024 | 16.06 | 16.09 | 16.00 | 16.01 | 15.56 | 2,422,175 |
Dec 16, 2024 | 16.10 | 16.14 | 16.01 | 16.01 | 15.56 | 1,951,552 |
Dec 13, 2024 | 16.13 | 16.13 | 16.04 | 16.07 | 15.61 | 2,324,385 |
Dec 12, 2024 | 16.10 | 16.16 | 16.08 | 16.13 | 15.67 | 1,285,044 |
Dec 11, 2024 | 16.15 | 16.18 | 16.04 | 16.07 | 15.61 | 2,557,851 |
Dec 10, 2024 | 16.23 | 16.31 | 16.15 | 16.15 | 15.69 | 2,743,726 |
Dec 9, 2024 | 16.11 | 16.29 | 16.11 | 16.23 | 15.77 | 6,303,616 |
Dec 6, 2024 | 16.15 | 16.18 | 16.09 | 16.11 | 15.65 | 2,259,900 |
Dec 5, 2024 | 16.13 | 16.15 | 16.10 | 16.11 | 15.65 | 1,954,821 |
Dec 4, 2024 | 16.16 | 16.22 | 16.07 | 16.10 | 15.64 | 3,618,250 |
Dec 3, 2024 | 16.04 | 16.16 | 16.04 | 16.14 | 15.68 | 7,407,978 |
Dec 2, 2024 | 15.86 | 15.99 | 15.86 | 15.98 | 15.53 | 1,641,344 |
Nov 29, 2024 | 15.77 | 15.80 | 15.65 | 15.78 | 15.33 | 1,384,650 |
Nov 28, 2024 | 15.84 | 15.85 | 15.75 | 15.79 | 15.34 | 2,166,753 |
Nov 27, 2024 | 15.95 | 15.96 | 15.83 | 15.84 | 15.39 | 1,999,827 |
Nov 26, 2024 | 15.95 | 16.01 | 15.85 | 15.93 | 15.48 | 1,702,895 |
Nov 25, 2024 | 16.03 | 16.05 | 15.94 | 15.96 | 15.51 | 1,399,983 |
Nov 22, 2024 | 15.97 | 16.04 | 15.95 | 15.96 | 15.51 | 1,489,201 |
Nov 21, 2024 | 15.92 | 15.94 | 15.86 | 15.91 | 15.46 | 1,653,081 |
Nov 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.50 | 882 |
Nov 19, 2024 | 15.90 | 15.99 | 15.87 | 15.96 | 15.51 | 2,700,514 |
Nov 18, 2024 | 15.87 | 15.93 | 15.86 | 15.86 | 15.41 | 3,045,561 |
Nov 15, 2024 | 15.71 | 15.91 | 15.71 | 15.85 | 15.40 | 2,249,400 |
Nov 14, 2024 | 15.74 | 15.82 | 15.68 | 15.70 | 15.26 | 1,446,124 |
Nov 13, 2024 | 15.75 | 15.76 | 15.67 | 15.74 | 15.29 | 1,735,270 |
Nov 12, 2024 | 15.88 | 15.88 | 15.77 | 15.77 | 15.32 | 1,916,289 |
Nov 11, 2024 | 15.90 | 15.98 | 15.81 | 15.90 | 15.45 | 1,890,072 |
Nov 8, 2024 | 15.94 | 16.01 | 15.88 | 15.90 | 15.45 | 3,257,022 |
Nov 7, 2024 | 15.76 | 15.93 | 15.76 | 15.89 | 15.44 | 2,642,684 |
Nov 6, 2024 | 15.83 | 15.83 | 15.76 | 15.76 | 15.31 | 1,654,417 |
Nov 5, 2024 | 15.71 | 15.80 | 15.67 | 15.79 | 15.34 | 2,322,763 |
Nov 4, 2024 | 15.65 | 15.74 | 15.64 | 15.71 | 15.26 | 2,153,769 |
Nov 1, 2024 | 15.57 | 15.66 | 15.48 | 15.63 | 15.19 | 4,108,445 |
Oct 30, 2024 | 15.76 | 15.79 | 15.68 | 15.70 | 15.26 | 1,504,200 |
Oct 29, 2024 | 15.74 | 15.78 | 15.61 | 15.69 | 15.25 | 3,575,082 |
Oct 28, 2024 | 15.80 | 15.85 | 15.76 | 15.81 | 15.36 | 1,884,483 |
Oct 25, 2024 | 15.74 | 15.79 | 15.74 | 15.77 | 15.32 | 1,593,192 |
Oct 24, 2024 | 0.28 Dividend | |||||
Oct 24, 2024 | 15.81 | 15.81 | 15.70 | 15.73 | 15.28 | 7,079,495 |
Oct 23, 2024 | 16.20 | 16.21 | 16.07 | 16.09 | 15.36 | 15,934,157 |
Oct 22, 2024 | 16.21 | 16.22 | 16.11 | 16.18 | 15.45 | 10,133,484 |
Oct 21, 2024 | 16.30 | 16.32 | 16.18 | 16.18 | 15.45 | 9,787,887 |
Oct 18, 2024 | 16.18 | 16.28 | 16.18 | 16.25 | 15.51 | 4,041,683 |
Oct 17, 2024 | 16.01 | 16.15 | 15.96 | 16.14 | 15.41 | 2,943,686 |
Oct 16, 2024 | 15.95 | 16.03 | 15.89 | 15.98 | 15.26 | 4,420,023 |
Oct 15, 2024 | 15.94 | 16.03 | 15.94 | 16.01 | 15.29 | 3,977,725 |
Oct 14, 2024 | 15.97 | 15.97 | 15.88 | 15.90 | 15.18 | 4,667,617 |
Oct 11, 2024 | 15.97 | 16.02 | 15.90 | 15.90 | 15.18 | 4,817,966 |
Oct 9, 2024 | 16.05 | 16.05 | 15.91 | 15.93 | 15.21 | 4,545,143 |
Oct 8, 2024 | 16.08 | 16.08 | 15.91 | 16.00 | 15.28 | 4,442,674 |
Oct 7, 2024 | 16.08 | 16.13 | 16.01 | 16.09 | 15.36 | 3,302,368 |
Oct 4, 2024 | 16.00 | 16.06 | 15.93 | 15.98 | 15.26 | 6,012,513 |
Oct 1, 2024 | 16.19 | 16.23 | 16.11 | 16.19 | 15.46 | 2,152,508 |
Sep 30, 2024 | 16.35 | 16.35 | 16.18 | 16.18 | 15.45 | 3,867,922 |
Sep 27, 2024 | 16.31 | 16.37 | 16.27 | 16.35 | 15.61 | 3,653,833 |
Sep 26, 2024 | 16.32 | 16.41 | 16.23 | 16.25 | 15.51 | 3,951,779 |
Sep 25, 2024 | 16.22 | 16.29 | 16.19 | 16.27 | 15.53 | 4,161,601 |
Sep 24, 2024 | 16.04 | 16.14 | 16.04 | 16.13 | 15.40 | 2,738,896 |
Sep 23, 2024 | 15.97 | 16.05 | 15.97 | 16.05 | 15.32 | 2,859,536 |
Sep 20, 2024 | 15.97 | 15.97 | 15.88 | 15.91 | 15.19 | 3,881,483 |
Sep 19, 2024 | 15.71 | 15.85 | 15.67 | 15.84 | 15.12 | 1,830,387 |
Sep 18, 2024 | 15.57 | 15.75 | 15.57 | 15.65 | 14.94 | 1,692,240 |
Sep 16, 2024 | 15.53 | 15.60 | 15.53 | 15.58 | 14.88 | 1,453,330 |
Sep 13, 2024 | 15.50 | 15.56 | 15.49 | 15.53 | 14.83 | 2,210,599 |
Sep 12, 2024 | 15.45 | 15.53 | 15.38 | 15.46 | 14.76 | 2,054,548 |
Sep 11, 2024 | 15.35 | 15.47 | 15.35 | 15.35 | 14.66 | 5,458,451 |
Sep 10, 2024 | 15.41 | 15.47 | 15.31 | 15.35 | 14.66 | 3,048,210 |
Sep 9, 2024 | 15.32 | 15.40 | 15.20 | 15.38 | 14.68 | 2,921,070 |
Sep 6, 2024 | 15.47 | 15.57 | 15.36 | 15.54 | 14.84 | 2,015,950 |
Sep 5, 2024 | 15.48 | 15.66 | 15.41 | 15.42 | 14.72 | 2,768,406 |
Sep 4, 2024 | 15.30 | 15.47 | 15.15 | 15.36 | 14.67 | 7,604,560 |
Sep 3, 2024 | 15.87 | 15.87 | 15.75 | 15.77 | 15.06 | 3,491,682 |
Sep 2, 2024 | 15.91 | 15.95 | 15.83 | 15.84 | 15.12 | 3,653,127 |
Aug 30, 2024 | 15.88 | 15.92 | 15.86 | 15.89 | 15.17 | 1,699,768 |
Aug 29, 2024 | 15.82 | 15.83 | 15.76 | 15.81 | 15.09 | 2,702,682 |
Aug 28, 2024 | 15.88 | 15.90 | 15.79 | 15.85 | 15.13 | 2,671,474 |
Aug 27, 2024 | 15.95 | 15.95 | 15.80 | 15.87 | 15.15 | 4,352,823 |
Aug 26, 2024 | 15.87 | 16.03 | 15.86 | 15.95 | 15.23 | 5,603,500 |
Aug 23, 2024 | 0.33 Dividend | |||||
Aug 23, 2024 | 15.80 | 15.84 | 15.72 | 15.84 | 15.12 | 6,123,092 |
Aug 22, 2024 | 16.27 | 16.27 | 16.13 | 16.17 | 15.12 | 16,299,126 |
Aug 21, 2024 | 16.24 | 16.24 | 16.17 | 16.22 | 15.17 | 10,124,308 |
Aug 20, 2024 | 16.30 | 16.33 | 16.19 | 16.20 | 15.15 | 9,206,159 |
Aug 19, 2024 | 16.27 | 16.31 | 16.20 | 16.20 | 15.15 | 8,452,737 |
Aug 16, 2024 | 16.25 | 16.35 | 16.20 | 16.26 | 15.21 | 4,918,505 |
Aug 15, 2024 | 16.23 | 16.24 | 16.05 | 16.05 | 15.01 | 4,116,257 |
Aug 14, 2024 | 16.02 | 16.19 | 16.02 | 16.11 | 15.07 | 4,437,198 |
Aug 13, 2024 | 16.15 | 16.15 | 15.90 | 15.90 | 14.87 | 10,259,184 |
Aug 12, 2024 | 16.02 | 16.11 | 16.01 | 16.10 | 15.06 | 5,066,292 |
Aug 9, 2024 | 15.88 | 16.07 | 15.81 | 15.91 | 14.88 | 3,842,433 |
Aug 8, 2024 | 15.66 | 15.75 | 15.54 | 15.62 | 14.61 | 4,087,156 |
Aug 7, 2024 | 15.47 | 15.82 | 15.47 | 15.79 | 14.77 | 4,155,383 |
Aug 6, 2024 | 15.42 | 15.58 | 14.96 | 15.43 | 14.43 | 7,671,588 |
Aug 5, 2024 | 15.76 | 15.76 | 15.12 | 15.16 | 14.18 | 8,273,751 |
Aug 2, 2024 | 16.35 | 16.40 | 16.22 | 16.25 | 15.20 | 5,633,692 |
Aug 1, 2024 | 16.45 | 16.57 | 16.45 | 16.53 | 15.46 | 1,106,832 |
Jul 31, 2024 | 16.24 | 16.44 | 16.20 | 16.42 | 15.36 | 2,513,104 |
Jul 30, 2024 | 16.25 | 16.25 | 16.08 | 16.24 | 15.19 | 2,664,285 |
Jul 29, 2024 | 16.33 | 16.38 | 16.30 | 16.30 | 15.24 | 1,519,200 |
Jul 26, 2024 | 16.09 | 16.25 | 16.09 | 16.23 | 15.18 | 1,615,544 |
Jul 23, 2024 | 16.20 | 16.40 | 16.20 | 16.38 | 15.32 | 1,112,035 |
Jul 22, 2024 | 16.37 | 16.37 | 16.03 | 16.14 | 15.10 | 4,303,770 |
Jul 19, 2024 | 16.48 | 16.48 | 16.24 | 16.38 | 15.32 | 3,393,496 |
Jul 18, 2024 | 16.50 | 16.66 | 16.46 | 16.58 | 15.51 | 3,380,200 |
Jul 17, 2024 | 16.58 | 16.63 | 16.51 | 16.53 | 15.46 | 2,302,570 |
Jul 16, 2024 | 16.57 | 16.61 | 16.51 | 16.51 | 15.44 | 2,092,355 |
Jul 15, 2024 | 16.65 | 16.65 | 16.52 | 16.53 | 15.46 | 2,092,909 |
Jul 12, 2024 | 16.53 | 16.64 | 16.52 | 16.58 | 15.51 | 2,353,989 |
Jul 11, 2024 | 16.51 | 16.63 | 16.50 | 16.52 | 15.45 | 2,358,214 |
Jul 10, 2024 | 16.50 | 16.56 | 16.45 | 16.47 | 15.40 | 1,673,530 |
Jul 9, 2024 | 16.55 | 16.55 | 16.42 | 16.45 | 15.39 | 3,014,127 |
Jul 8, 2024 | 16.49 | 16.56 | 16.41 | 16.51 | 15.44 | 4,071,808 |
Jul 5, 2024 | 16.68 | 16.72 | 16.58 | 16.61 | 15.53 | 1,769,129 |
Jul 4, 2024 | 16.65 | 16.74 | 16.64 | 16.65 | 15.57 | 3,743,537 |
Jul 3, 2024 | 16.51 | 16.63 | 16.48 | 16.62 | 15.54 | 2,923,341 |
Jul 2, 2024 | 16.40 | 16.50 | 16.38 | 16.40 | 15.34 | 3,118,665 |
Jul 1, 2024 | 16.46 | 16.53 | 16.41 | 16.45 | 15.39 | 2,270,186 |
Jun 28, 2024 | 16.41 | 16.55 | 16.41 | 16.47 | 15.40 | 1,960,248 |
Jun 27, 2024 | 16.35 | 16.42 | 16.26 | 16.41 | 15.35 | 2,254,106 |
Jun 26, 2024 | 16.51 | 16.53 | 16.39 | 16.43 | 15.37 | 3,929,542 |
Jun 25, 2024 | 0.33 Dividend | |||||
Jun 25, 2024 | 16.60 | 16.63 | 16.45 | 16.55 | 15.48 | 5,224,371 |
Jun 24, 2024 | 16.89 | 16.91 | 16.79 | 16.86 | 15.46 | 8,872,420 |
Jun 21, 2024 | 16.87 | 16.93 | 16.85 | 16.89 | 15.49 | 5,192,556 |
Jun 20, 2024 | 16.87 | 16.89 | 16.82 | 16.85 | 15.45 | 6,714,264 |
Jun 19, 2024 | 16.79 | 16.98 | 16.78 | 16.87 | 15.47 | 5,107,797 |
Jun 18, 2024 | 16.73 | 16.77 | 16.67 | 16.74 | 15.35 | 2,784,283 |
Jun 17, 2024 | 16.70 | 16.73 | 16.59 | 16.68 | 15.29 | 4,311,497 |
Jun 14, 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 15.31 | 3,366,030 |
Jun 13, 2024 | 16.53 | 16.58 | 16.41 | 16.44 | 15.07 | 4,180,505 |
Jun 12, 2024 | 16.51 | 16.52 | 16.29 | 16.34 | 14.98 | 6,114,264 |
Jun 11, 2024 | 16.89 | 17.00 | 16.49 | 16.51 | 15.14 | 10,049,404 |
Jun 7, 2024 | 16.80 | 16.95 | 16.75 | 16.89 | 15.49 | 3,639,955 |
Jun 6, 2024 | 16.66 | 16.79 | 16.53 | 16.77 | 15.38 | 3,532,632 |
Jun 5, 2024 | 16.32 | 16.54 | 16.32 | 16.47 | 15.10 | 5,323,000 |
Jun 4, 2024 | 16.30 | 16.30 | 16.18 | 16.24 | 14.89 | 3,878,607 |
Jun 3, 2024 | 16.37 | 16.42 | 16.18 | 16.39 | 15.03 | 3,041,779 |
May 31, 2024 | 16.42 | 16.58 | 16.25 | 16.25 | 14.90 | 9,606,906 |
May 30, 2024 | 16.34 | 16.44 | 16.25 | 16.29 | 14.94 | 1,836,101 |
May 29, 2024 | 16.64 | 16.70 | 16.40 | 16.43 | 15.07 | 2,755,592 |
May 28, 2024 | 16.56 | 16.75 | 16.56 | 16.64 | 15.26 | 3,151,473 |
May 27, 2024 | 16.31 | 16.62 | 16.31 | 16.55 | 15.18 | 2,324,277 |
May 24, 2024 | 16.19 | 16.35 | 16.19 | 16.30 | 14.95 | 1,943,252 |
May 23, 2024 | 16.16 | 16.25 | 16.16 | 16.22 | 14.87 | 1,688,240 |
May 22, 2024 | 16.20 | 16.30 | 16.18 | 16.28 | 14.93 | 1,463,649 |
May 21, 2024 | 16.40 | 16.40 | 16.20 | 16.20 | 14.85 | 1,690,288 |
May 20, 2024 | 16.37 | 16.46 | 16.31 | 16.41 | 15.05 | 3,144,839 |
May 17, 2024 | 16.37 | 16.38 | 16.27 | 16.29 | 14.94 | 1,844,618 |
May 16, 2024 | 16.20 | 16.37 | 16.20 | 16.37 | 15.01 | 4,961,008 |
May 15, 2024 | 16.10 | 16.28 | 16.03 | 16.13 | 14.79 | 3,216,100 |
May 14, 2024 | 16.08 | 16.35 | 16.07 | 16.10 | 14.76 | 7,830,432 |
May 13, 2024 | 16.05 | 16.14 | 15.98 | 16.08 | 14.74 | 5,508,233 |
May 10, 2024 | 15.50 | 15.93 | 15.50 | 15.88 | 14.56 | 6,112,775 |
May 9, 2024 | 15.38 | 15.50 | 15.38 | 15.42 | 14.14 | 2,965,037 |
May 8, 2024 | 15.37 | 15.40 | 15.30 | 15.36 | 14.08 | 1,088,723 |
May 7, 2024 | 15.41 | 15.45 | 15.35 | 15.37 | 14.09 | 1,378,497 |
May 6, 2024 | 15.29 | 15.47 | 15.24 | 15.39 | 14.11 | 2,957,462 |
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%