KOSDAQ - Delayed Quote KRW
009150.KQ,0P0000BRYE,442821 (009150.KQ)
168,000.00
-3,900.00
(-2.27%)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 121,500.00 | 122,700.00 | 120,700.00 | 122,400.00 | 122,400.00 | 196,893 |
| Apr 22, 2025 | 120,000.00 | 121,200.00 | 119,200.00 | 119,400.00 | 119,400.00 | 139,262 |
| Apr 21, 2025 | 120,600.00 | 121,600.00 | 120,200.00 | 121,200.00 | 121,200.00 | 112,569 |
| Apr 18, 2025 | 121,500.00 | 121,900.00 | 120,400.00 | 121,000.00 | 121,000.00 | 149,144 |
| Apr 17, 2025 | 120,200.00 | 121,600.00 | 119,400.00 | 120,800.00 | 120,800.00 | 201,221 |
| Apr 16, 2025 | 128,100.00 | 128,400.00 | 120,500.00 | 120,600.00 | 120,600.00 | 819,352 |
| Apr 15, 2025 | 119,200.00 | 120,000.00 | 118,300.00 | 119,700.00 | 119,700.00 | 128,263 |
| Apr 14, 2025 | 120,200.00 | 122,800.00 | 119,400.00 | 119,700.00 | 119,700.00 | 222,790 |
| Apr 11, 2025 | 116,800.00 | 118,100.00 | 115,600.00 | 117,800.00 | 117,800.00 | 166,672 |
| Apr 10, 2025 | 118,800.00 | 119,300.00 | 116,200.00 | 119,000.00 | 119,000.00 | 355,878 |
| Apr 9, 2025 | 114,200.00 | 114,200.00 | 108,800.00 | 109,500.00 | 109,500.00 | 298,087 |
| Apr 8, 2025 | 117,600.00 | 117,700.00 | 111,700.00 | 112,800.00 | 112,800.00 | 334,751 |
| Apr 7, 2025 | 116,200.00 | 117,900.00 | 114,400.00 | 114,700.00 | 114,700.00 | 330,364 |
| Apr 4, 2025 | 117,500.00 | 122,500.00 | 117,000.00 | 121,200.00 | 121,200.00 | 374,721 |
| Apr 3, 2025 | 125,200.00 | 126,900.00 | 120,300.00 | 120,500.00 | 120,500.00 | 796,234 |
| Apr 2, 2025 | 129,500.00 | 133,000.00 | 128,000.00 | 131,700.00 | 131,700.00 | 258,189 |
| Apr 1, 2025 | 129,500.00 | 130,200.00 | 127,600.00 | 128,700.00 | 128,700.00 | 256,790 |
| Mar 31, 2025 | 132,200.00 | 133,800.00 | 127,300.00 | 129,100.00 | 129,100.00 | 340,830 |
| Mar 28, 2025 | 137,400.00 | 137,500.00 | 134,500.00 | 135,900.00 | 135,900.00 | 103,968 |
| Mar 27, 2025 | 137,700.00 | 138,700.00 | 136,900.00 | 137,100.00 | 137,100.00 | 130,604 |
| Mar 26, 2025 | 137,900.00 | 140,900.00 | 137,500.00 | 139,200.00 | 139,200.00 | 203,917 |
| Mar 25, 2025 | 139,000.00 | 140,300.00 | 136,800.00 | 137,600.00 | 137,600.00 | 214,304 |
| Mar 24, 2025 | 138,500.00 | 140,900.00 | 137,600.00 | 137,600.00 | 137,600.00 | 127,611 |
| Mar 21, 2025 | 139,200.00 | 141,100.00 | 138,300.00 | 138,500.00 | 138,500.00 | 245,822 |
| Mar 20, 2025 | 138,500.00 | 140,800.00 | 137,700.00 | 139,500.00 | 139,500.00 | 259,013 |
| Mar 19, 2025 | 136,600.00 | 138,800.00 | 136,400.00 | 138,000.00 | 138,000.00 | 156,085 |
| Mar 18, 2025 | 140,600.00 | 140,800.00 | 136,500.00 | 137,100.00 | 137,100.00 | 211,056 |
| Mar 17, 2025 | 138,100.00 | 142,400.00 | 138,100.00 | 139,800.00 | 139,800.00 | 323,118 |
| Mar 14, 2025 | 139,500.00 | 140,700.00 | 136,600.00 | 137,400.00 | 137,400.00 | 269,055 |
| Mar 13, 2025 | 138,500.00 | 141,200.00 | 136,950.00 | 138,100.00 | 138,100.00 | 449,549 |
| Mar 12, 2025 | 137,000.00 | 138,700.00 | 135,000.00 | 137,300.00 | 137,300.00 | 199,437 |
| Mar 11, 2025 | 130,000.00 | 138,600.00 | 128,700.00 | 135,800.00 | 135,800.00 | 333,978 |
| Mar 10, 2025 | 133,800.00 | 134,900.00 | 132,600.00 | 132,900.00 | 132,900.00 | 177,602 |
| Mar 7, 2025 | 135,000.00 | 137,800.00 | 134,400.00 | 134,900.00 | 134,900.00 | 222,195 |
| Mar 6, 2025 | 136,100.00 | 137,800.00 | 134,600.00 | 135,900.00 | 135,900.00 | 200,474 |
| Mar 5, 2025 | 137,700.00 | 139,300.00 | 135,300.00 | 135,700.00 | 135,700.00 | 232,103 |
| Mar 4, 2025 | 133,000.00 | 137,900.00 | 133,000.00 | 136,800.00 | 136,800.00 | 182,106 |
| Feb 28, 2025 | 139,000.00 | 139,800.00 | 134,600.00 | 135,000.00 | 135,000.00 | 571,810 |
| Feb 27, 2025 | 141,900.00 | 144,600.00 | 141,500.00 | 142,500.00 | 142,500.00 | 321,309 |
| Feb 26, 2025 | 141,500.00 | 142,100.00 | 140,100.00 | 141,100.00 | 141,100.00 | 389,461 |
| Feb 25, 2025 | 142,200.00 | 144,000.00 | 140,400.00 | 142,100.00 | 142,100.00 | 171,757 |
| Feb 24, 2025 | 141,700.00 | 143,800.00 | 141,600.00 | 143,700.00 | 143,700.00 | 205,121 |
| Feb 21, 2025 | 144,200.00 | 144,500.00 | 141,000.00 | 143,200.00 | 143,200.00 | 213,753 |
| Feb 20, 2025 | 143,800.00 | 144,400.00 | 140,700.00 | 143,900.00 | 143,900.00 | 413,639 |
| Feb 19, 2025 | 144,900.00 | 146,100.00 | 144,200.00 | 144,700.00 | 144,700.00 | 310,954 |
| Feb 18, 2025 | 147,100.00 | 147,100.00 | 143,500.00 | 145,300.00 | 145,300.00 | 301,393 |
| Feb 17, 2025 | 149,700.00 | 149,800.00 | 145,400.00 | 147,400.00 | 147,400.00 | 272,783 |
| Feb 14, 2025 | 145,900.00 | 149,100.00 | 144,200.00 | 148,200.00 | 148,200.00 | 518,379 |
| Feb 13, 2025 | 144,700.00 | 146,500.00 | 142,600.00 | 145,200.00 | 145,200.00 | 436,412 |
| Feb 12, 2025 | 144,800.00 | 146,900.00 | 141,200.00 | 144,500.00 | 144,500.00 | 346,112 |
| Feb 11, 2025 | 145,200.00 | 146,000.00 | 143,000.00 | 144,700.00 | 144,700.00 | 389,860 |
| Feb 10, 2025 | 137,600.00 | 146,500.00 | 137,100.00 | 144,100.00 | 144,100.00 | 892,180 |
| Feb 7, 2025 | 136,300.00 | 139,200.00 | 135,400.00 | 138,500.00 | 138,500.00 | 770,507 |
| Feb 6, 2025 | 132,100.00 | 134,600.00 | 130,200.00 | 134,600.00 | 134,600.00 | 330,138 |
| Feb 5, 2025 | 133,300.00 | 134,100.00 | 131,000.00 | 131,000.00 | 131,000.00 | 259,904 |
| Feb 4, 2025 | 132,400.00 | 134,200.00 | 130,700.00 | 131,800.00 | 131,800.00 | 351,405 |
| Feb 3, 2025 | 131,800.00 | 132,200.00 | 129,200.00 | 131,100.00 | 131,100.00 | 368,952 |
| Jan 31, 2025 | 130,800.00 | 135,600.00 | 129,300.00 | 134,100.00 | 134,100.00 | 708,321 |
| Jan 24, 2025 | 127,800.00 | 129,700.00 | 126,100.00 | 128,100.00 | 128,100.00 | 271,505 |
| Jan 23, 2025 | 130,800.00 | 131,600.00 | 127,500.00 | 127,500.00 | 127,500.00 | 311,761 |
| Jan 22, 2025 | 127,700.00 | 130,800.00 | 126,000.00 | 130,500.00 | 130,500.00 | 313,614 |
| Jan 21, 2025 | 127,200.00 | 129,200.00 | 124,200.00 | 126,500.00 | 126,500.00 | 268,429 |
| Jan 20, 2025 | 128,600.00 | 128,700.00 | 126,300.00 | 126,600.00 | 126,600.00 | 201,645 |
| Jan 17, 2025 | 123,600.00 | 128,500.00 | 123,400.00 | 128,200.00 | 128,200.00 | 414,875 |
| Jan 16, 2025 | 124,500.00 | 126,400.00 | 123,200.00 | 123,600.00 | 123,600.00 | 309,865 |
| Jan 15, 2025 | 127,100.00 | 129,000.00 | 123,000.00 | 123,100.00 | 123,100.00 | 397,814 |
| Jan 14, 2025 | 127,200.00 | 129,700.00 | 125,900.00 | 126,100.00 | 126,100.00 | 271,971 |
| Jan 13, 2025 | 128,100.00 | 129,300.00 | 126,500.00 | 126,600.00 | 126,600.00 | 275,227 |
| Jan 10, 2025 | 131,100.00 | 131,500.00 | 128,600.00 | 129,300.00 | 129,300.00 | 265,143 |
| Jan 9, 2025 | 131,500.00 | 133,400.00 | 129,200.00 | 129,200.00 | 129,200.00 | 459,274 |
| Jan 8, 2025 | 125,200.00 | 132,300.00 | 125,100.00 | 131,200.00 | 131,200.00 | 406,346 |
| Jan 7, 2025 | 132,100.00 | 132,200.00 | 125,900.00 | 126,800.00 | 126,800.00 | 472,125 |
| Jan 6, 2025 | 124,800.00 | 133,000.00 | 124,600.00 | 130,900.00 | 130,900.00 | 813,823 |
| Jan 3, 2025 | 122,000.00 | 124,400.00 | 121,400.00 | 122,300.00 | 122,300.00 | 439,170 |
| Jan 2, 2025 | 124,000.00 | 125,000.00 | 120,500.00 | 122,400.00 | 122,400.00 | 215,485 |
| Dec 30, 2024 | 124,100.00 | 125,400.00 | 123,100.00 | 123,800.00 | 123,800.00 | 160,820 |
| Dec 27, 2024 | 1800 Dividend | |||||
| Dec 27, 2024 | 125,000.00 | 126,800.00 | 123,400.00 | 124,500.00 | 124,500.00 | 223,180 |
| Dec 26, 2024 | 128,200.00 | 128,200.00 | 124,400.00 | 125,900.00 | 124,100.00 | 250,854 |
| Dec 24, 2024 | 128,700.00 | 129,300.00 | 126,600.00 | 127,000.00 | 125,184.27 | 236,529 |
| Dec 23, 2024 | 129,300.00 | 129,500.00 | 127,000.00 | 128,200.00 | 126,367.12 | 196,254 |
| Dec 20, 2024 | 127,900.00 | 130,000.00 | 126,100.00 | 128,700.00 | 126,859.97 | 498,624 |
| Dec 19, 2024 | 122,500.00 | 130,500.00 | 122,300.00 | 127,900.00 | 126,071.41 | 624,189 |
| Dec 18, 2024 | 125,900.00 | 128,000.00 | 125,000.00 | 126,100.00 | 124,297.14 | 324,832 |
| Dec 17, 2024 | 126,600.00 | 126,600.00 | 123,500.00 | 124,600.00 | 122,818.59 | 475,738 |
| Dec 16, 2024 | 127,600.00 | 128,000.00 | 124,900.00 | 127,500.00 | 125,677.13 | 363,406 |
| Dec 13, 2024 | 120,400.00 | 127,800.00 | 120,400.00 | 126,100.00 | 124,297.14 | 865,640 |
| Dec 12, 2024 | 119,300.00 | 122,300.00 | 118,200.00 | 120,700.00 | 118,974.34 | 667,265 |
| Dec 11, 2024 | 116,300.00 | 119,400.00 | 115,200.00 | 119,300.00 | 117,594.36 | 489,644 |
| Dec 10, 2024 | 107,900.00 | 116,500.00 | 107,900.00 | 116,300.00 | 114,637.25 | 715,825 |
| Dec 9, 2024 | 109,300.00 | 110,400.00 | 105,600.00 | 105,600.00 | 104,090.23 | 405,189 |
| Dec 6, 2024 | 110,600.00 | 113,500.00 | 107,600.00 | 110,400.00 | 108,821.60 | 670,528 |
| Dec 5, 2024 | 106,700.00 | 111,300.00 | 106,100.00 | 109,500.00 | 107,934.47 | 468,211 |
| Dec 4, 2024 | 106,600.00 | 108,500.00 | 105,700.00 | 106,200.00 | 104,681.65 | 388,496 |
| Dec 3, 2024 | 108,200.00 | 109,700.00 | 107,700.00 | 109,300.00 | 107,737.33 | 430,199 |
| Dec 2, 2024 | 109,300.00 | 109,300.00 | 106,000.00 | 107,200.00 | 105,667.35 | 295,509 |
| Nov 29, 2024 | 112,100.00 | 112,100.00 | 106,300.00 | 108,000.00 | 106,455.91 | 561,137 |
| Nov 28, 2024 | 111,700.00 | 112,600.00 | 110,500.00 | 112,000.00 | 110,398.73 | 176,515 |
| Nov 27, 2024 | 114,100.00 | 114,200.00 | 111,700.00 | 111,800.00 | 110,201.59 | 314,975 |
| Nov 26, 2024 | 113,300.00 | 115,000.00 | 112,000.00 | 114,900.00 | 113,257.27 | 454,526 |
| Nov 25, 2024 | 113,900.00 | 115,900.00 | 113,300.00 | 113,300.00 | 111,680.14 | 593,922 |
| Nov 22, 2024 | 112,800.00 | 113,800.00 | 111,700.00 | 112,000.00 | 110,398.73 | 216,218 |
| Nov 21, 2024 | 111,000.00 | 112,900.00 | 110,400.00 | 111,600.00 | 110,004.45 | 197,654 |
| Nov 20, 2024 | 110,100.00 | 112,600.00 | 110,100.00 | 111,100.00 | 109,511.59 | 204,525 |
| Nov 19, 2024 | 112,500.00 | 113,600.00 | 111,100.00 | 111,100.00 | 109,511.59 | 242,358 |
| Nov 18, 2024 | 110,700.00 | 115,200.00 | 110,700.00 | 112,500.00 | 110,891.58 | 353,912 |
| Nov 15, 2024 | 106,800.00 | 111,600.00 | 105,500.00 | 110,100.00 | 108,525.89 | 349,276 |
| Nov 14, 2024 | 107,100.00 | 110,400.00 | 106,400.00 | 106,400.00 | 104,878.79 | 262,599 |
| Nov 13, 2024 | 110,200.00 | 110,700.00 | 106,700.00 | 106,800.00 | 105,273.07 | 323,743 |
| Nov 12, 2024 | 110,600.00 | 113,300.00 | 110,600.00 | 111,000.00 | 109,413.02 | 223,849 |
| Nov 11, 2024 | 116,500.00 | 116,500.00 | 112,300.00 | 112,400.00 | 110,793.01 | 297,664 |
| Nov 8, 2024 | 118,500.00 | 119,500.00 | 116,600.00 | 116,800.00 | 115,130.10 | 166,314 |
| Nov 7, 2024 | 117,500.00 | 119,200.00 | 116,200.00 | 118,200.00 | 116,510.09 | 173,191 |
| Nov 6, 2024 | 119,700.00 | 120,700.00 | 117,200.00 | 118,200.00 | 116,510.09 | 203,500 |
| Nov 5, 2024 | 117,800.00 | 119,300.00 | 117,100.00 | 119,100.00 | 117,397.22 | 143,482 |
| Nov 4, 2024 | 117,400.00 | 119,500.00 | 117,100.00 | 119,000.00 | 117,298.65 | 231,613 |
| Nov 1, 2024 | 118,000.00 | 118,200.00 | 116,800.00 | 117,100.00 | 115,425.81 | 150,398 |
| Oct 31, 2024 | 117,200.00 | 120,700.00 | 116,100.00 | 118,400.00 | 116,707.23 | 271,263 |
| Oct 30, 2024 | 119,900.00 | 119,900.00 | 116,800.00 | 117,700.00 | 116,017.23 | 338,337 |
| Oct 29, 2024 | 121,200.00 | 122,400.00 | 118,200.00 | 120,200.00 | 118,481.49 | 354,807 |
| Oct 28, 2024 | 117,200.00 | 121,200.00 | 117,000.00 | 121,200.00 | 119,467.20 | 245,038 |
| Oct 25, 2024 | 119,400.00 | 119,500.00 | 116,200.00 | 117,000.00 | 115,327.24 | 324,300 |
| Oct 24, 2024 | 121,600.00 | 122,200.00 | 118,800.00 | 119,100.00 | 117,397.22 | 307,996 |
| Oct 23, 2024 | 120,400.00 | 123,900.00 | 119,000.00 | 122,700.00 | 120,945.75 | 251,187 |
| Oct 22, 2024 | 122,500.00 | 123,400.00 | 119,800.00 | 120,400.00 | 118,678.63 | 358,344 |
| Oct 21, 2024 | 123,400.00 | 123,900.00 | 123,000.00 | 123,000.00 | 121,241.46 | 165,922 |
| Oct 18, 2024 | 124,700.00 | 124,700.00 | 121,600.00 | 123,000.00 | 121,241.46 | 333,067 |
| Oct 17, 2024 | 124,700.00 | 124,800.00 | 123,000.00 | 124,200.00 | 122,424.30 | 282,152 |
| Oct 16, 2024 | 127,100.00 | 127,500.00 | 123,500.00 | 124,200.00 | 122,424.30 | 646,795 |
| Oct 15, 2024 | 131,500.00 | 132,000.00 | 129,300.00 | 129,500.00 | 127,648.53 | 233,280 |
| Oct 14, 2024 | 129,300.00 | 131,200.00 | 128,900.00 | 129,800.00 | 127,944.24 | 179,489 |
| Oct 11, 2024 | 130,500.00 | 131,600.00 | 129,500.00 | 129,800.00 | 127,944.24 | 162,284 |
| Oct 10, 2024 | 130,600.00 | 131,800.00 | 129,200.00 | 130,800.00 | 128,929.95 | 329,564 |
| Oct 8, 2024 | 130,500.00 | 130,700.00 | 129,500.00 | 129,800.00 | 127,944.24 | 202,214 |
| Oct 7, 2024 | 130,300.00 | 132,500.00 | 128,500.00 | 131,600.00 | 129,718.51 | 209,504 |
| Oct 4, 2024 | 130,800.00 | 131,200.00 | 129,200.00 | 129,900.00 | 128,042.81 | 211,656 |
| Oct 2, 2024 | 131,100.00 | 131,700.00 | 128,800.00 | 130,200.00 | 128,338.52 | 230,994 |
| Sep 30, 2024 | 138,400.00 | 139,400.00 | 132,500.00 | 132,500.00 | 130,605.64 | 485,175 |
| Sep 27, 2024 | 140,400.00 | 140,500.00 | 138,700.00 | 139,000.00 | 137,012.70 | 197,385 |
| Sep 26, 2024 | 138,000.00 | 141,000.00 | 137,100.00 | 140,100.00 | 138,096.98 | 441,905 |
| Sep 25, 2024 | 138,900.00 | 139,900.00 | 135,300.00 | 135,700.00 | 133,759.89 | 312,230 |
| Sep 24, 2024 | 137,000.00 | 139,000.00 | 135,400.00 | 138,200.00 | 136,224.14 | 391,940 |
| Sep 23, 2024 | 140,000.00 | 142,500.00 | 135,700.00 | 136,600.00 | 134,647.02 | 810,659 |
| Sep 20, 2024 | 132,400.00 | 133,200.00 | 131,300.00 | 133,000.00 | 131,098.48 | 285,260 |
| Sep 19, 2024 | 132,800.00 | 133,000.00 | 127,300.00 | 130,700.00 | 128,831.38 | 284,576 |
| Sep 13, 2024 | 130,400.00 | 131,600.00 | 130,000.00 | 130,700.00 | 128,831.38 | 139,135 |
| Sep 12, 2024 | 128,700.00 | 131,600.00 | 128,400.00 | 131,100.00 | 129,225.66 | 404,756 |
| Sep 11, 2024 | 129,500.00 | 129,700.00 | 126,000.00 | 126,400.00 | 124,592.85 | 401,621 |
| Sep 10, 2024 | 132,500.00 | 133,100.00 | 127,600.00 | 128,900.00 | 127,057.11 | 457,387 |
| Sep 9, 2024 | 127,800.00 | 133,500.00 | 126,700.00 | 132,900.00 | 130,999.92 | 296,278 |
| Sep 6, 2024 | 133,700.00 | 134,000.00 | 129,800.00 | 130,400.00 | 128,535.66 | 410,012 |
| Sep 5, 2024 | 136,100.00 | 136,700.00 | 133,200.00 | 133,700.00 | 131,788.48 | 239,457 |
| Sep 4, 2024 | 137,000.00 | 138,000.00 | 133,700.00 | 134,900.00 | 132,971.33 | 527,962 |
| Sep 3, 2024 | 145,200.00 | 145,300.00 | 141,300.00 | 141,500.00 | 139,476.97 | 250,558 |
| Sep 2, 2024 | 142,800.00 | 145,900.00 | 141,000.00 | 145,200.00 | 143,124.06 | 323,305 |
| Aug 30, 2024 | 142,000.00 | 144,000.00 | 141,600.00 | 142,800.00 | 140,758.38 | 378,561 |
| Aug 29, 2024 | 140,200.00 | 142,100.00 | 139,600.00 | 140,700.00 | 138,688.41 | 315,148 |
| Aug 28, 2024 | 143,600.00 | 144,300.00 | 141,400.00 | 142,600.00 | 140,561.23 | 147,243 |
| Aug 27, 2024 | 144,200.00 | 144,400.00 | 142,300.00 | 143,900.00 | 141,842.66 | 155,579 |
| Aug 26, 2024 | 144,000.00 | 145,700.00 | 143,500.00 | 144,200.00 | 142,138.36 | 230,543 |
| Aug 23, 2024 | 145,200.00 | 146,000.00 | 140,700.00 | 143,100.00 | 141,054.09 | 366,446 |
| Aug 22, 2024 | 146,100.00 | 146,300.00 | 145,000.00 | 145,700.00 | 143,616.92 | 153,520 |
| Aug 21, 2024 | 145,300.00 | 146,000.00 | 144,000.00 | 145,700.00 | 143,616.92 | 189,640 |
| Aug 20, 2024 | 145,400.00 | 146,300.00 | 142,800.00 | 145,700.00 | 143,616.92 | 301,439 |
| Aug 19, 2024 | 146,300.00 | 146,500.00 | 142,900.00 | 143,900.00 | 141,842.66 | 226,829 |
| Aug 16, 2024 | 144,500.00 | 148,700.00 | 144,500.00 | 146,100.00 | 144,011.20 | 457,217 |
| Aug 14, 2024 | 143,900.00 | 144,700.00 | 141,500.00 | 142,200.00 | 140,166.95 | 245,987 |
| Aug 13, 2024 | 146,400.00 | 147,300.00 | 141,000.00 | 141,500.00 | 139,476.97 | 403,451 |
| Aug 12, 2024 | 144,100.00 | 147,200.00 | 143,800.00 | 145,800.00 | 143,715.48 | 204,899 |
| Aug 9, 2024 | 146,700.00 | 147,000.00 | 142,600.00 | 143,500.00 | 141,448.38 | 255,808 |
| Aug 8, 2024 | 143,000.00 | 147,200.00 | 141,600.00 | 143,300.00 | 141,251.23 | 419,409 |
| Aug 7, 2024 | 139,600.00 | 146,500.00 | 139,100.00 | 144,900.00 | 142,828.36 | 287,898 |
| Aug 6, 2024 | 143,000.00 | 144,400.00 | 138,000.00 | 138,900.00 | 136,914.14 | 435,291 |
| Aug 5, 2024 | 147,200.00 | 147,300.00 | 132,700.00 | 138,200.00 | 136,224.14 | 487,169 |
| Aug 2, 2024 | 154,100.00 | 156,100.00 | 150,000.00 | 150,600.00 | 148,446.86 | 507,100 |
| Aug 1, 2024 | 163,000.00 | 164,600.00 | 158,200.00 | 159,500.00 | 157,219.63 | 526,245 |
| Jul 31, 2024 | 154,200.00 | 160,800.00 | 153,800.00 | 159,600.00 | 157,318.19 | 614,593 |
| Jul 30, 2024 | 154,500.00 | 155,200.00 | 153,100.00 | 154,000.00 | 151,798.25 | 200,081 |
| Jul 29, 2024 | 155,700.00 | 156,500.00 | 154,000.00 | 155,800.00 | 153,572.52 | 280,319 |
| Jul 26, 2024 | 158,300.00 | 158,700.00 | 153,600.00 | 154,900.00 | 152,685.39 | 414,928 |
| Jul 25, 2024 | 158,500.00 | 161,200.00 | 157,100.00 | 157,300.00 | 155,051.08 | 605,826 |
| Jul 24, 2024 | 159,800.00 | 162,600.00 | 158,200.00 | 159,500.00 | 157,219.63 | 293,981 |
| Jul 23, 2024 | 162,400.00 | 163,500.00 | 159,900.00 | 159,900.00 | 157,613.91 | 392,452 |
| Jul 22, 2024 | 167,300.00 | 167,400.00 | 159,700.00 | 160,500.00 | 158,205.33 | 674,236 |
| Jul 19, 2024 | 170,300.00 | 170,500.00 | 165,500.00 | 168,000.00 | 165,598.09 | 442,821 |
| Jul 18, 2024 | 170,400.00 | 174,500.00 | 169,700.00 | 171,900.00 | 169,442.33 | 593,120 |
| Jul 17, 2024 | 172,800.00 | 176,500.00 | 170,800.00 | 172,700.00 | 170,230.89 | 972,204 |
| Jul 16, 2024 | 160,400.00 | 172,400.00 | 158,900.00 | 172,000.00 | 169,540.91 | 1,269,824 |
| Jul 15, 2024 | 165,400.00 | 165,500.00 | 159,200.00 | 160,400.00 | 158,106.75 | 536,177 |
| Jul 12, 2024 | 162,100.00 | 166,000.00 | 159,600.00 | 164,800.00 | 162,443.84 | 515,763 |
| Jul 11, 2024 | 166,300.00 | 166,500.00 | 163,800.00 | 164,900.00 | 162,542.41 | 469,263 |
| Jul 10, 2024 | 163,800.00 | 166,900.00 | 163,500.00 | 164,300.00 | 161,950.98 | 472,188 |
| Jul 9, 2024 | 165,200.00 | 165,900.00 | 162,900.00 | 163,700.00 | 161,359.56 | 336,344 |
| Jul 8, 2024 | 170,500.00 | 170,500.00 | 163,000.00 | 163,300.00 | 160,965.28 | 765,328 |
| Jul 5, 2024 | 162,900.00 | 171,000.00 | 162,900.00 | 170,500.00 | 168,062.34 | 1,759,045 |
| Jul 4, 2024 | 155,900.00 | 164,000.00 | 155,900.00 | 162,500.00 | 160,176.72 | 1,078,418 |
| Jul 3, 2024 | 154,600.00 | 156,600.00 | 152,500.00 | 154,900.00 | 152,685.39 | 256,166 |
| Jul 2, 2024 | 155,500.00 | 156,800.00 | 152,500.00 | 153,800.00 | 151,601.11 | 364,380 |
| Jul 1, 2024 | 157,000.00 | 157,800.00 | 155,500.00 | 156,000.00 | 153,769.66 | 248,977 |
| Jun 28, 2024 | 154,700.00 | 158,300.00 | 153,700.00 | 158,000.00 | 155,741.06 | 485,281 |
| Jun 27, 2024 | 150,700.00 | 155,500.00 | 150,500.00 | 154,500.00 | 152,291.11 | 511,165 |
| Jun 26, 2024 | 150,100.00 | 151,800.00 | 150,000.00 | 151,500.00 | 149,334.00 | 255,389 |
| Jun 25, 2024 | 149,300.00 | 151,600.00 | 148,500.00 | 150,500.00 | 148,348.30 | 306,740 |
| Jun 24, 2024 | 149,800.00 | 150,800.00 | 148,700.00 | 149,000.00 | 146,869.73 | 205,262 |
| Jun 21, 2024 | 150,700.00 | 151,800.00 | 149,200.00 | 149,400.00 | 147,264.02 | 327,110 |
| Jun 20, 2024 | 151,600.00 | 153,500.00 | 150,900.00 | 151,300.00 | 149,136.86 | 381,301 |
| Jun 19, 2024 | 152,000.00 | 152,500.00 | 149,500.00 | 152,000.00 | 149,826.84 | 394,800 |
| Jun 18, 2024 | 151,600.00 | 153,400.00 | 150,700.00 | 151,600.00 | 149,432.56 | 372,889 |
| Jun 17, 2024 | 151,200.00 | 152,900.00 | 149,800.00 | 150,700.00 | 148,545.44 | 254,056 |
| Jun 14, 2024 | 148,200.00 | 152,000.00 | 147,500.00 | 151,700.00 | 149,531.14 | 489,662 |
| Jun 13, 2024 | 153,000.00 | 153,100.00 | 147,500.00 | 148,000.00 | 145,884.03 | 662,012 |
| Jun 12, 2024 | 151,300.00 | 152,200.00 | 149,800.00 | 151,200.00 | 149,038.28 | 296,538 |
| Jun 11, 2024 | 150,200.00 | 150,600.00 | 147,900.00 | 149,700.00 | 147,559.73 | 298,638 |
| Jun 10, 2024 | 150,800.00 | 151,900.00 | 149,200.00 | 150,900.00 | 148,742.58 | 245,178 |
| Jun 7, 2024 | 151,700.00 | 152,500.00 | 150,700.00 | 151,000.00 | 148,841.14 | 287,365 |
| Jun 5, 2024 | 154,900.00 | 155,000.00 | 150,600.00 | 151,700.00 | 149,531.14 | 478,461 |
| Jun 4, 2024 | 157,900.00 | 158,400.00 | 152,500.00 | 153,200.00 | 151,009.69 | 509,986 |
| Jun 3, 2024 | 156,600.00 | 161,000.00 | 155,600.00 | 159,100.00 | 156,825.34 | 366,091 |
| May 31, 2024 | 157,800.00 | 162,500.00 | 155,000.00 | 155,000.00 | 152,783.95 | 1,190,470 |
| May 30, 2024 | 156,600.00 | 159,000.00 | 156,300.00 | 156,600.00 | 154,361.08 | 272,252 |
| May 29, 2024 | 161,600.00 | 161,600.00 | 156,300.00 | 158,100.00 | 155,839.64 | 437,758 |
| May 28, 2024 | 159,000.00 | 162,900.00 | 157,700.00 | 159,600.00 | 157,318.19 | 492,574 |
| May 27, 2024 | 157,200.00 | 160,300.00 | 155,500.00 | 159,500.00 | 157,219.63 | 333,806 |
| May 24, 2024 | 156,500.00 | 158,500.00 | 154,700.00 | 156,500.00 | 154,262.52 | 291,245 |
| May 23, 2024 | 156,400.00 | 160,900.00 | 156,000.00 | 158,200.00 | 155,938.20 | 369,293 |
| May 22, 2024 | 160,000.00 | 160,800.00 | 155,800.00 | 156,200.00 | 153,966.80 | 503,171 |
| May 21, 2024 | 156,800.00 | 161,400.00 | 155,200.00 | 158,400.00 | 156,135.34 | 881,199 |
| May 20, 2024 | 153,200.00 | 155,800.00 | 152,700.00 | 154,600.00 | 152,389.67 | 243,677 |
| May 17, 2024 | 153,600.00 | 154,300.00 | 151,000.00 | 151,700.00 | 149,531.14 | 187,152 |
| May 16, 2024 | 154,000.00 | 154,400.00 | 153,100.00 | 154,200.00 | 151,995.39 | 248,908 |
| May 14, 2024 | 152,000.00 | 152,400.00 | 150,600.00 | 151,600.00 | 149,432.56 | 192,906 |
| May 13, 2024 | 153,800.00 | 154,500.00 | 151,000.00 | 151,900.00 | 149,728.28 | 268,113 |
| May 10, 2024 | 155,500.00 | 156,700.00 | 153,100.00 | 153,600.00 | 151,403.97 | 226,013 |
| May 9, 2024 | 156,000.00 | 156,800.00 | 154,600.00 | 154,600.00 | 152,389.67 | 292,807 |
| May 8, 2024 | 158,000.00 | 158,100.00 | 155,800.00 | 156,600.00 | 154,361.08 | 237,523 |
| May 7, 2024 | 154,400.00 | 158,300.00 | 154,200.00 | 158,000.00 | 155,741.06 | 552,899 |
| May 3, 2024 | 155,000.00 | 156,500.00 | 150,900.00 | 151,100.00 | 148,939.72 | 324,784 |
| May 2, 2024 | 154,500.00 | 157,300.00 | 152,400.00 | 153,100.00 | 150,911.13 | 359,890 |
| Apr 30, 2024 | 153,200.00 | 158,900.00 | 152,100.00 | 155,900.00 | 153,671.09 | 966,754 |
| Apr 29, 2024 | 148,300.00 | 152,400.00 | 147,800.00 | 151,300.00 | 149,136.86 | 611,116 |
| Apr 26, 2024 | 146,000.00 | 147,700.00 | 144,900.00 | 146,200.00 | 144,109.77 | 213,048 |
| Apr 25, 2024 | 146,200.00 | 146,900.00 | 144,500.00 | 144,500.00 | 142,434.08 | 228,193 |
| Apr 24, 2024 | 144,800.00 | 149,200.00 | 144,800.00 | 148,000.00 | 145,884.03 | 359,089 |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
85.74
+4.54%
UOPSX ProFunds UltraNASDAQ-100 Fund
58.81
+4.53%
RYVYX Rydex NASDAQ-100 2x Strategy H
412.29
+4.51%
RYVLX Rydex NASDAQ-100 2x Strategy A
412.42
+4.51%
RYCCX Rydex NASDAQ-100 2x Strategy C
289.36
+4.51%
WWNPX Kinetics Paradigm No Load
152.27
+1.47%
INPSX ProFunds Internet UltraSector Svc
29.30
+4.16%
FELTX Fidelity Advisor Semiconductors M
58.40
+4.16%
FIKGX Fidelity Advisor Semiconductors Z
68.93
+4.16%
FELIX Fidelity Advisor Semiconductors I
68.69
+4.15%
FSELX Fidelity Select Semiconductors
24.32
+4.15%
FELCX Fidelity Advisor Semiconductors C
49.17
+4.15%
FELAX Fidelity Advisor Semiconductors A
63.02
+4.15%
INPIX ProFunds Internet UltraSector Inv
46.17
+4.13%
UPDDX Upright Growth & Income
15.51
+3.82%
RYSAX Rydex Electronics H
286.19
+3.55%
RYELX Rydex Electronics A
295.55
+3.55%
RYSIX Rydex Electronics Inv
326.36
+3.55%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.96
+3.49%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.17
+3.48%
PGKCX PGIM Jennison Technology C
20.76
+3.33%
FIKHX Fidelity Advisor Technology Z
111.19
+3.33%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
22.38
+3.32%
FSPTX Fidelity Select Technology
29.25
+3.32%
FATIX Fidelity Advisor Technology Fund
111.19
+3.32%
PGKRX PGIM Jennison Technology R6
22.43
+3.32%
FADTX Fidelity Advisor Technology A
97.51
+3.32%
FTHCX Fidelity Advisor Technology C
68.91
+3.31%
FATEX Fidelity Advisor Technology Fund
87.72
+3.31%
PGKAX PGIM Jennison Technology A
21.96
+3.29%
JATAX Janus Henderson Global Technology and Innovation Fund
52.49
+3.14%
JAGTX Janus Henderson Glb Tech and Innovt T
54.23
+3.14%
JATSX Janus Henderson Global Technology and Innovation Fund
50.39
+3.13%
JATIX Janus Henderson Global Technology and Innovation Fund
55.99
+3.13%
JNGTX Janus Henderson Glb Tech and Innovt D
55.14
+3.12%
ALGYX Alger Focus Equity Y
72.02
+3.06%
ALAFX Alger Focus Equity A
68.69
+3.06%
ALCFX Alger Focus Equity C
61.40
+3.05%
ALGRX Alger Focus Equity I
69.27
+3.05%
ALZFX Alger Focus Equity Z
71.73
+3.05%
CTHRX Columbia Global Technology Growth Inst2
79.87
+3.02%
CGTDX Columbia Global Technology Growth S
77.87
+3.02%
CMTFX Columbia Global Technology Growth Inst
77.87
+3.02%
CGTUX Columbia Global Technology Growth Inst3
80.29
+3.02%
CTCAX Columbia Global Technology Growth A
73.51
+3.01%
CTHCX Columbia Global Technology Growth C
62.25
+3.01%
TEGYX Touchstone Mid Cap Growth Y
36.61
+2.98%
NWHTX Nationwide Bailard Tech & Sci R6
26.28
+2.98%
TEGIX Touchstone Mid Cap Growth Inst
37.36
+2.98%
FTRNX Fidelity Trend
149.28
+2.97%
KTCAX DWS Science and Technology A
33.34
+2.96%
KTCSX DWS Science and Technology S
34.74
+2.96%
TFGRX Touchstone Mid Cap Growth R6
37.53
+2.96%
BSTSX BlackRock Technology Opportunities Svc
57.39
+2.96%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.09
+2.96%
BTEKX BlackRock Technology Opportunities K
62.33
+2.96%
NWHOX Nationwide Bailard Tech & Sci A
23.06
+2.95%
BGSAX BlackRock Technology Opportunities Fund
55.92
+2.95%
KTCIX DWS Science and Technology Inst
39.88
+2.94%
BGSRX BlackRock Technology Opportunities Fund
55.75
+2.94%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
37.88
+2.93%
BGSIX BlackRock Technology Opportunities Fund
62.10
+2.93%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
38.00
+2.93%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
36.62
+2.92%
NWHQX Nationwide Bailard Tech & Sci M
26.41
+2.92%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
39.10
+2.92%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
38.83
+2.92%
BIOUX Baron Opportunity Fund
43.43
+2.89%
BIOPX Baron Opportunity Fund
40.48
+2.87%
BIOIX Baron Opportunity Fund
43.38
+2.87%
ATHGX American Century Heritage R5
24.70
+2.79%
CMGYX Columbia Select Mid Cap Gro Fd I3
25.08
+2.79%
TWHIX American Century Heritage Fund
21.45
+2.78%
CLSDX Columbia Select Mid Cap Gro S
24.50
+2.77%
ACILX American Century Heritage G
26.05
+2.76%
FBCKX Fidelity Advisor Blue Chip Grow
189.84
+2.76%
FBCCX Fidelity Advisor Blue Chip Growth A
189.54
+2.75%
BIPSX ProFunds Biotechnology UltraSector Fund
19.03
+2.75%
BIPIX ProFunds Biotechnology UltraSector Fund
36.58
+2.75%
FBGKX Fidelity Blue Chip Growth Fund
191.23
+2.75%
FBGRX Fidelity Blue Chip Growth Fund
190.11
+2.75%
FBCJX Fidelity Advisor Blue Chip Grow
189.80
+2.75%
FBCEX Fidelity Advisor Blue Chip Grow
189.43
+2.75%
FBCHX Fidelity Advisor Blue Chip Grow
188.83
+2.75%
ATHIX American Century Heritage I
24.69
+2.75%
ATHDX American Century Heritage R6
25.47
+2.74%
ATHYX American Century Heritage Y
25.47
+2.74%
SLMCX Columbia Seligman Tech & Info A
101.69
+2.74%
CCOYX Columbia Seligman Technology and Information Fund
120.83
+2.74%
SCIRX Columbia Seligman Tech & Info R
90.82
+2.74%
ATHAX American Century Heritage A
17.64
+2.74%
ATHWX American Century Heritage R
17.27
+2.74%
CCIFX Columbia Seligman Technology And Info S
121.30
+2.74%
CCIZX Columbia Seligman Tech & Info Inst
121.30
+2.74%
SCMIX Columbia Seligman Tech & Info Inst2
122.44
+2.74%
TSNIX T. Rowe Price Science & Tech I
41.74
+2.73%
SGTTX Columbia Seligman Global Tech Inst2
62.95
+2.71%
SGTRX Columbia Seligman Global Tech R
55.01
+2.71%
CSGZX Columbia Seligman Global Tech Inst
62.23
+2.71%
SHGTX Columbia Seligman Global Tech A
59.60
+2.71%