Taiwan - Delayed Quote TWD
Capital Tip Customized Taiwan Select High Dividend ETF (00919.TW)
21.30
+0.24
+(1.14%)
As of 12:33:26 PM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 15, 2025 | 21.20 | 21.34 | 21.12 | 21.30 | 21.30 | 54,812,010 |
Apr 14, 2025 | 21.45 | 21.69 | 21.03 | 21.06 | 21.06 | 142,511,168 |
Apr 11, 2025 | 19.81 | 20.93 | 19.50 | 20.93 | 20.93 | 208,845,237 |
Apr 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 35,138,712 |
Apr 9, 2025 | 19.66 | 19.68 | 18.32 | 18.44 | 18.44 | 406,190,186 |
Apr 8, 2025 | 19.00 | 20.00 | 19.00 | 19.67 | 19.67 | 412,086,173 |
Apr 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 90,317,448 |
Apr 2, 2025 | 22.64 | 22.68 | 22.58 | 22.59 | 22.59 | 73,005,113 |
Apr 1, 2025 | 22.46 | 22.66 | 22.45 | 22.64 | 22.64 | 72,207,844 |
Mar 31, 2025 | 22.50 | 22.51 | 22.23 | 22.25 | 22.25 | 316,130,958 |
Mar 28, 2025 | 22.99 | 22.99 | 22.78 | 22.82 | 22.82 | 235,779,728 |
Mar 27, 2025 | 23.04 | 23.08 | 23.00 | 23.00 | 23.00 | 128,226,644 |
Mar 26, 2025 | 23.20 | 23.25 | 23.14 | 23.15 | 23.15 | 49,369,115 |
Mar 25, 2025 | 23.20 | 23.29 | 23.14 | 23.15 | 23.15 | 42,888,012 |
Mar 24, 2025 | 23.23 | 23.25 | 23.13 | 23.13 | 23.13 | 47,708,399 |
Mar 21, 2025 | 23.22 | 23.23 | 23.12 | 23.13 | 23.13 | 57,510,061 |
Mar 20, 2025 | 23.12 | 23.23 | 23.08 | 23.21 | 23.21 | 48,364,561 |
Mar 19, 2025 | 23.09 | 23.20 | 23.02 | 23.04 | 23.04 | 101,100,046 |
Mar 18, 2025 | 0.72 Dividend | |||||
Mar 18, 2025 | 23.18 | 23.25 | 23.08 | 23.09 | 23.09 | 230,902,217 |
Mar 17, 2025 | 23.78 | 23.84 | 23.70 | 23.74 | 23.02 | 227,120,458 |
Mar 14, 2025 | 23.71 | 23.74 | 23.57 | 23.61 | 22.89 | 219,118,524 |
Mar 13, 2025 | 24.08 | 24.08 | 23.70 | 23.71 | 22.99 | 176,085,361 |
Mar 12, 2025 | 23.84 | 23.98 | 23.77 | 23.83 | 23.11 | 94,488,336 |
Mar 11, 2025 | 23.77 | 23.82 | 23.50 | 23.75 | 23.03 | 256,175,927 |
Mar 10, 2025 | 24.05 | 24.09 | 23.90 | 23.97 | 23.24 | 109,347,615 |
Mar 7, 2025 | 24.00 | 24.06 | 23.87 | 23.99 | 23.26 | 86,674,068 |
Mar 6, 2025 | 24.05 | 24.16 | 24.02 | 24.03 | 23.30 | 81,130,267 |
Mar 5, 2025 | 24.05 | 24.16 | 23.98 | 24.03 | 23.30 | 91,472,211 |
Mar 4, 2025 | 23.67 | 24.04 | 23.55 | 23.97 | 23.24 | 130,309,092 |
Mar 3, 2025 | 23.85 | 23.92 | 23.66 | 23.79 | 23.07 | 110,167,711 |
Feb 27, 2025 | 24.15 | 24.24 | 23.98 | 23.99 | 23.26 | 71,683,066 |
Feb 26, 2025 | 24.10 | 24.16 | 24.05 | 24.14 | 23.41 | 44,880,399 |
Feb 25, 2025 | 24.00 | 24.18 | 23.90 | 24.10 | 23.37 | 62,441,341 |
Feb 24, 2025 | 23.77 | 24.04 | 23.63 | 24.02 | 23.29 | 65,757,538 |
Feb 21, 2025 | 23.66 | 23.82 | 23.66 | 23.80 | 23.08 | 35,784,650 |
Feb 20, 2025 | 23.78 | 23.79 | 23.66 | 23.66 | 22.94 | 42,324,195 |
Feb 19, 2025 | 23.60 | 23.75 | 23.60 | 23.71 | 22.99 | 40,819,083 |
Feb 18, 2025 | 23.60 | 23.64 | 23.55 | 23.60 | 22.88 | 29,388,240 |
Feb 17, 2025 | 23.39 | 23.59 | 23.39 | 23.58 | 22.86 | 47,725,404 |
Feb 14, 2025 | 23.40 | 23.43 | 23.31 | 23.32 | 22.61 | 36,300,921 |
Feb 13, 2025 | 23.21 | 23.44 | 23.16 | 23.40 | 22.69 | 48,232,514 |
Feb 12, 2025 | 23.22 | 23.27 | 23.14 | 23.14 | 22.44 | 38,458,497 |
Feb 11, 2025 | 23.12 | 23.25 | 23.11 | 23.14 | 22.44 | 23,693,076 |
Feb 10, 2025 | 23.11 | 23.12 | 23.02 | 23.10 | 22.40 | 36,380,788 |
Feb 7, 2025 | 23.20 | 23.23 | 23.11 | 23.15 | 22.45 | 33,593,513 |
Feb 6, 2025 | 23.10 | 23.24 | 23.10 | 23.19 | 22.49 | 29,147,069 |
Feb 5, 2025 | 23.00 | 23.14 | 22.98 | 23.07 | 22.37 | 29,606,167 |
Feb 4, 2025 | 23.06 | 23.12 | 22.80 | 22.80 | 22.11 | 91,034,613 |
Feb 3, 2025 | 22.89 | 23.15 | 22.73 | 22.98 | 22.28 | 92,310,684 |
Jan 22, 2025 | 23.19 | 23.20 | 23.13 | 23.18 | 22.48 | 29,657,151 |
Jan 21, 2025 | 23.03 | 23.23 | 23.01 | 23.19 | 22.49 | 22,386,727 |
Jan 20, 2025 | 22.95 | 23.05 | 22.95 | 23.04 | 22.34 | 22,902,610 |
Jan 17, 2025 | 22.88 | 23.01 | 22.83 | 22.92 | 22.22 | 23,547,307 |
Jan 16, 2025 | 23.00 | 23.06 | 22.88 | 22.88 | 22.19 | 31,056,376 |
Jan 15, 2025 | 22.90 | 22.98 | 22.79 | 22.79 | 22.10 | 48,724,193 |
Jan 14, 2025 | 22.72 | 22.90 | 22.72 | 22.88 | 22.19 | 42,836,926 |
Jan 13, 2025 | 23.05 | 23.08 | 22.66 | 22.71 | 22.02 | 183,309,541 |
Jan 10, 2025 | 23.11 | 23.18 | 23.03 | 23.11 | 22.41 | 57,561,106 |
Jan 9, 2025 | 23.53 | 23.54 | 23.10 | 23.14 | 22.44 | 102,081,714 |
Jan 8, 2025 | 23.50 | 23.63 | 23.49 | 23.56 | 22.85 | 28,446,845 |
Jan 7, 2025 | 23.54 | 23.60 | 23.48 | 23.55 | 22.84 | 38,939,944 |
Jan 6, 2025 | 23.41 | 23.56 | 23.40 | 23.50 | 22.79 | 46,910,727 |
Jan 3, 2025 | 23.38 | 23.43 | 23.31 | 23.34 | 22.63 | 20,959,460 |
Jan 2, 2025 | 23.37 | 23.37 | 23.23 | 23.30 | 22.59 | 42,891,120 |
Dec 31, 2024 | 23.35 | 23.42 | 23.29 | 23.38 | 22.67 | 31,501,483 |
Dec 30, 2024 | 23.42 | 23.51 | 23.37 | 23.41 | 22.70 | 27,399,325 |
Dec 27, 2024 | 23.53 | 23.53 | 23.46 | 23.47 | 22.76 | 21,698,105 |
Dec 26, 2024 | 23.46 | 23.56 | 23.41 | 23.53 | 22.82 | 33,473,694 |
Dec 25, 2024 | 23.48 | 23.52 | 23.42 | 23.45 | 22.74 | 27,467,274 |
Dec 24, 2024 | 23.42 | 23.53 | 23.40 | 23.42 | 22.71 | 41,846,761 |
Dec 23, 2024 | 23.30 | 23.37 | 23.23 | 23.30 | 22.59 | 45,389,372 |
Dec 20, 2024 | 0.72 Dividend | |||||
Dec 20, 2024 | 23.31 | 23.34 | 23.20 | 23.20 | 22.50 | 111,107,518 |
Dec 19, 2024 | 23.84 | 23.98 | 23.65 | 23.97 | 22.54 | 102,294,715 |
Dec 18, 2024 | 23.91 | 24.01 | 23.89 | 24.01 | 22.58 | 79,895,215 |
Dec 17, 2024 | 23.65 | 23.97 | 23.65 | 23.89 | 22.47 | 73,343,513 |
Dec 16, 2024 | 23.82 | 23.88 | 23.58 | 23.59 | 22.19 | 96,879,772 |
Dec 13, 2024 | 23.80 | 23.80 | 23.60 | 23.71 | 22.30 | 82,545,989 |
Dec 12, 2024 | 23.83 | 23.93 | 23.80 | 23.81 | 22.39 | 44,302,289 |
Dec 11, 2024 | 23.88 | 23.88 | 23.74 | 23.75 | 22.34 | 86,303,085 |
Dec 10, 2024 | 23.95 | 24.03 | 23.88 | 23.91 | 22.49 | 59,952,198 |
Dec 9, 2024 | 23.81 | 23.99 | 23.78 | 23.95 | 22.53 | 67,805,353 |
Dec 6, 2024 | 23.80 | 23.88 | 23.74 | 23.79 | 22.38 | 70,398,530 |
Dec 5, 2024 | 23.71 | 23.83 | 23.71 | 23.78 | 22.37 | 63,088,725 |
Dec 4, 2024 | 23.70 | 23.70 | 23.58 | 23.70 | 22.29 | 77,818,302 |
Dec 3, 2024 | 23.70 | 23.75 | 23.52 | 23.58 | 22.18 | 213,160,950 |
Dec 2, 2024 | 23.15 | 23.43 | 23.15 | 23.42 | 22.03 | 30,559,579 |
Nov 29, 2024 | 22.98 | 23.11 | 22.84 | 23.06 | 21.69 | 61,405,666 |
Nov 28, 2024 | 23.09 | 23.10 | 22.93 | 22.99 | 21.62 | 115,473,025 |
Nov 27, 2024 | 23.46 | 23.46 | 23.06 | 23.09 | 21.72 | 124,439,098 |
Nov 26, 2024 | 23.41 | 23.52 | 23.33 | 23.44 | 22.05 | 37,332,251 |
Nov 25, 2024 | 23.70 | 23.79 | 23.45 | 23.45 | 22.06 | 56,708,055 |
Nov 22, 2024 | 23.46 | 23.64 | 23.46 | 23.55 | 22.15 | 30,388,974 |
Nov 21, 2024 | 23.41 | 23.51 | 23.40 | 23.43 | 22.04 | 38,817,983 |
Nov 20, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.08 | 211,605 |
Nov 19, 2024 | 23.22 | 23.48 | 23.22 | 23.43 | 22.04 | 28,194,633 |
Nov 18, 2024 | 23.34 | 23.35 | 23.20 | 23.21 | 21.83 | 35,961,298 |
Nov 15, 2024 | 23.07 | 23.39 | 23.07 | 23.34 | 21.95 | 30,601,166 |
Nov 14, 2024 | 23.20 | 23.21 | 23.07 | 23.07 | 21.70 | 61,935,789 |
Nov 13, 2024 | 23.20 | 23.25 | 23.11 | 23.16 | 21.78 | 39,240,885 |
Nov 12, 2024 | 23.20 | 23.30 | 23.15 | 23.18 | 21.80 | 54,506,797 |
Nov 11, 2024 | 23.33 | 23.42 | 23.18 | 23.33 | 21.94 | 49,191,412 |
Nov 8, 2024 | 23.45 | 23.51 | 23.29 | 23.33 | 21.94 | 44,676,146 |
Nov 7, 2024 | 23.15 | 23.38 | 23.15 | 23.30 | 21.91 | 38,001,939 |
Nov 6, 2024 | 23.10 | 23.22 | 23.10 | 23.14 | 21.76 | 42,367,071 |
Nov 5, 2024 | 23.10 | 23.16 | 23.04 | 23.07 | 21.70 | 64,287,478 |
Nov 4, 2024 | 23.31 | 23.31 | 23.10 | 23.13 | 21.75 | 75,213,473 |
Nov 1, 2024 | 23.00 | 23.26 | 22.70 | 23.22 | 21.84 | 93,932,775 |
Oct 30, 2024 | 23.33 | 23.44 | 23.25 | 23.26 | 21.88 | 62,513,317 |
Oct 29, 2024 | 23.66 | 23.67 | 23.30 | 23.31 | 21.92 | 142,563,909 |
Oct 28, 2024 | 23.82 | 23.86 | 23.67 | 23.70 | 22.29 | 40,555,204 |
Oct 25, 2024 | 23.70 | 23.80 | 23.69 | 23.74 | 22.33 | 21,708,751 |
Oct 24, 2024 | 23.81 | 23.82 | 23.68 | 23.70 | 22.29 | 47,066,304 |
Oct 23, 2024 | 23.84 | 23.91 | 23.77 | 23.82 | 22.40 | 36,246,500 |
Oct 22, 2024 | 23.83 | 23.87 | 23.74 | 23.84 | 22.42 | 28,694,482 |
Oct 21, 2024 | 23.80 | 23.89 | 23.73 | 23.83 | 22.41 | 36,774,203 |
Oct 18, 2024 | 23.87 | 23.91 | 23.72 | 23.73 | 22.32 | 42,895,967 |
Oct 17, 2024 | 23.63 | 23.78 | 23.63 | 23.74 | 22.33 | 31,552,193 |
Oct 16, 2024 | 23.49 | 23.67 | 23.38 | 23.59 | 22.19 | 57,714,615 |
Oct 15, 2024 | 23.56 | 23.70 | 23.56 | 23.60 | 22.20 | 44,510,014 |
Oct 14, 2024 | 23.42 | 23.48 | 23.36 | 23.46 | 22.07 | 39,938,517 |
Oct 11, 2024 | 23.29 | 23.43 | 23.29 | 23.36 | 21.97 | 44,223,334 |
Oct 9, 2024 | 23.31 | 23.43 | 23.22 | 23.25 | 21.87 | 44,977,107 |
Oct 8, 2024 | 23.32 | 23.32 | 23.16 | 23.23 | 21.85 | 86,562,580 |
Oct 7, 2024 | 23.39 | 23.50 | 23.32 | 23.35 | 21.96 | 81,090,099 |
Oct 4, 2024 | 23.50 | 23.58 | 23.29 | 23.34 | 21.95 | 161,395,633 |
Oct 1, 2024 | 23.69 | 23.76 | 23.66 | 23.67 | 22.26 | 46,544,737 |
Sep 30, 2024 | 23.97 | 24.01 | 23.68 | 23.68 | 22.27 | 137,830,611 |
Sep 27, 2024 | 24.10 | 24.19 | 24.02 | 24.03 | 22.60 | 47,205,099 |
Sep 26, 2024 | 24.02 | 24.17 | 24.00 | 24.03 | 22.60 | 61,960,929 |
Sep 25, 2024 | 23.87 | 23.99 | 23.87 | 23.95 | 22.53 | 47,080,180 |
Sep 24, 2024 | 23.61 | 23.75 | 23.58 | 23.74 | 22.33 | 53,883,391 |
Sep 23, 2024 | 0.72 Dividend | |||||
Sep 23, 2024 | 23.56 | 23.68 | 23.50 | 23.61 | 22.21 | 131,288,764 |
Sep 20, 2024 | 24.30 | 24.38 | 24.16 | 24.18 | 22.07 | 184,987,279 |
Sep 19, 2024 | 24.00 | 24.18 | 24.00 | 24.13 | 22.02 | 109,733,900 |
Sep 18, 2024 | 24.16 | 24.23 | 24.02 | 24.02 | 21.92 | 128,766,596 |
Sep 16, 2024 | 24.10 | 24.11 | 24.02 | 24.09 | 21.98 | 75,156,827 |
Sep 13, 2024 | 24.12 | 24.16 | 24.00 | 24.03 | 21.93 | 64,048,693 |
Sep 12, 2024 | 24.25 | 24.34 | 24.04 | 24.05 | 21.95 | 56,217,309 |
Sep 11, 2024 | 23.81 | 23.93 | 23.73 | 23.85 | 21.76 | 52,043,347 |
Sep 10, 2024 | 24.01 | 24.13 | 23.70 | 23.78 | 21.70 | 118,497,356 |
Sep 9, 2024 | 23.75 | 24.04 | 23.69 | 23.92 | 21.83 | 161,558,957 |
Sep 6, 2024 | 24.17 | 24.29 | 23.97 | 24.20 | 22.08 | 72,332,284 |
Sep 5, 2024 | 24.41 | 24.42 | 24.05 | 24.09 | 21.98 | 130,722,834 |
Sep 4, 2024 | 24.04 | 24.45 | 23.70 | 24.23 | 22.11 | 255,305,056 |
Sep 3, 2024 | 24.97 | 25.02 | 24.83 | 24.86 | 22.69 | 147,112,800 |
Sep 2, 2024 | 25.00 | 25.10 | 24.81 | 24.83 | 22.66 | 59,366,798 |
Aug 30, 2024 | 24.90 | 25.00 | 24.88 | 24.90 | 22.72 | 48,039,286 |
Aug 29, 2024 | 24.50 | 24.84 | 24.47 | 24.80 | 22.63 | 47,104,484 |
Aug 28, 2024 | 24.61 | 24.70 | 24.52 | 24.65 | 22.49 | 35,286,944 |
Aug 27, 2024 | 24.68 | 24.68 | 24.51 | 24.58 | 22.43 | 52,056,116 |
Aug 26, 2024 | 24.86 | 24.95 | 24.69 | 24.73 | 22.57 | 47,631,798 |
Aug 23, 2024 | 24.60 | 24.74 | 24.48 | 24.70 | 22.54 | 44,922,322 |
Aug 22, 2024 | 24.76 | 24.84 | 24.70 | 24.72 | 22.56 | 35,072,158 |
Aug 21, 2024 | 24.94 | 24.96 | 24.68 | 24.72 | 22.56 | 72,328,383 |
Aug 20, 2024 | 25.12 | 25.18 | 24.97 | 24.98 | 22.80 | 44,793,594 |
Aug 19, 2024 | 24.76 | 25.00 | 24.72 | 24.94 | 22.76 | 32,782,957 |
Aug 16, 2024 | 24.79 | 24.81 | 24.64 | 24.70 | 22.54 | 33,648,842 |
Aug 15, 2024 | 24.47 | 24.52 | 24.30 | 24.34 | 22.21 | 26,770,451 |
Aug 14, 2024 | 24.33 | 24.47 | 24.31 | 24.42 | 22.28 | 41,046,389 |
Aug 13, 2024 | 24.30 | 24.30 | 24.09 | 24.10 | 21.99 | 34,040,151 |
Aug 12, 2024 | 23.82 | 24.20 | 23.82 | 24.13 | 22.02 | 40,149,522 |
Aug 9, 2024 | 23.75 | 23.90 | 23.64 | 23.67 | 21.60 | 44,483,567 |
Aug 8, 2024 | 23.31 | 23.49 | 23.14 | 23.27 | 21.23 | 50,660,484 |
Aug 7, 2024 | 23.00 | 23.63 | 22.84 | 23.57 | 21.51 | 68,437,072 |
Aug 6, 2024 | 22.50 | 23.15 | 22.10 | 22.83 | 20.83 | 150,425,598 |
Aug 5, 2024 | 23.50 | 23.55 | 22.10 | 22.26 | 20.31 | 273,121,837 |
Aug 2, 2024 | 24.26 | 24.30 | 24.00 | 24.05 | 21.95 | 165,524,050 |
Aug 1, 2024 | 24.70 | 24.78 | 24.53 | 24.64 | 22.48 | 49,496,386 |
Jul 31, 2024 | 24.29 | 24.40 | 24.13 | 24.36 | 22.23 | 54,729,268 |
Jul 30, 2024 | 24.30 | 24.38 | 24.00 | 24.37 | 22.24 | 79,226,542 |
Jul 29, 2024 | 24.65 | 24.85 | 24.28 | 24.30 | 22.17 | 81,333,440 |
Jul 26, 2024 | 24.25 | 24.48 | 24.01 | 24.48 | 22.34 | 133,073,553 |
Jul 23, 2024 | 24.70 | 24.80 | 24.66 | 24.78 | 22.61 | 89,699,232 |
Jul 22, 2024 | 24.97 | 24.97 | 24.20 | 24.44 | 22.30 | 224,354,199 |
Jul 19, 2024 | 25.29 | 25.30 | 24.98 | 25.00 | 22.81 | 165,235,981 |
Jul 18, 2024 | 25.44 | 25.44 | 25.15 | 25.39 | 23.17 | 157,352,214 |
Jul 17, 2024 | 25.75 | 25.77 | 25.59 | 25.60 | 23.36 | 97,174,439 |
Jul 16, 2024 | 25.79 | 25.86 | 25.70 | 25.70 | 23.45 | 85,778,048 |
Jul 15, 2024 | 25.87 | 25.90 | 25.74 | 25.78 | 23.53 | 65,436,211 |
Jul 12, 2024 | 25.96 | 25.98 | 25.75 | 25.79 | 23.53 | 154,530,931 |
Jul 11, 2024 | 26.10 | 26.20 | 26.05 | 26.05 | 23.77 | 62,722,212 |
Jul 10, 2024 | 26.08 | 26.14 | 26.01 | 26.06 | 23.78 | 39,711,913 |
Jul 9, 2024 | 26.11 | 26.23 | 25.95 | 26.06 | 23.78 | 74,282,539 |
Jul 8, 2024 | 26.03 | 26.11 | 25.86 | 26.03 | 23.75 | 84,953,437 |
Jul 5, 2024 | 26.04 | 26.14 | 26.03 | 26.04 | 23.76 | 43,704,329 |
Jul 4, 2024 | 26.12 | 26.17 | 26.02 | 26.03 | 23.75 | 59,481,927 |
Jul 3, 2024 | 26.13 | 26.17 | 26.00 | 26.02 | 23.74 | 36,267,672 |
Jul 2, 2024 | 26.14 | 26.21 | 25.92 | 26.00 | 23.73 | 73,357,541 |
Jul 1, 2024 | 25.86 | 26.27 | 25.86 | 26.14 | 23.85 | 103,769,099 |
Jun 28, 2024 | 25.83 | 25.95 | 25.80 | 25.85 | 23.59 | 59,705,518 |
Jun 27, 2024 | 25.72 | 25.93 | 25.67 | 25.80 | 23.54 | 61,575,585 |
Jun 26, 2024 | 25.80 | 25.95 | 25.76 | 25.89 | 23.63 | 85,650,271 |
Jun 25, 2024 | 25.85 | 25.87 | 25.56 | 25.72 | 23.47 | 133,187,648 |
Jun 24, 2024 | 0.70 Dividend | |||||
Jun 24, 2024 | 26.20 | 26.20 | 25.88 | 25.90 | 23.63 | 244,411,891 |
Jun 21, 2024 | 27.00 | 27.00 | 26.82 | 26.94 | 23.95 | 229,159,250 |
Jun 20, 2024 | 27.01 | 27.09 | 27.01 | 27.08 | 24.07 | 142,123,652 |
Jun 19, 2024 | 26.85 | 27.00 | 26.84 | 26.98 | 23.98 | 163,023,439 |
Jun 18, 2024 | 26.50 | 26.70 | 26.47 | 26.70 | 23.73 | 90,573,083 |
Jun 17, 2024 | 26.30 | 26.45 | 26.25 | 26.40 | 23.47 | 86,077,588 |
Jun 14, 2024 | 26.23 | 26.27 | 26.20 | 26.27 | 23.35 | 77,980,354 |
Jun 13, 2024 | 26.19 | 26.44 | 26.17 | 26.23 | 23.31 | 97,418,475 |
Jun 12, 2024 | 25.99 | 26.01 | 25.88 | 26.01 | 23.12 | 80,675,790 |
Jun 11, 2024 | 26.10 | 26.25 | 25.96 | 25.98 | 23.09 | 109,765,640 |
Jun 7, 2024 | 26.03 | 26.15 | 26.00 | 26.13 | 23.23 | 60,534,796 |
Jun 6, 2024 | 26.00 | 26.05 | 25.85 | 26.00 | 23.11 | 94,719,678 |
Jun 5, 2024 | 25.75 | 25.90 | 25.73 | 25.83 | 22.96 | 59,155,271 |
Jun 4, 2024 | 25.85 | 25.86 | 25.70 | 25.73 | 22.87 | 122,809,038 |
Jun 3, 2024 | 26.04 | 26.04 | 25.79 | 25.83 | 22.96 | 122,005,884 |
May 31, 2024 | 26.01 | 26.06 | 25.74 | 25.74 | 22.88 | 110,512,985 |
May 30, 2024 | 25.80 | 25.95 | 25.70 | 25.93 | 23.05 | 71,571,236 |
May 29, 2024 | 25.96 | 26.09 | 25.91 | 25.94 | 23.06 | 77,424,724 |
May 28, 2024 | 25.98 | 26.05 | 25.89 | 25.94 | 23.06 | 54,419,813 |
May 27, 2024 | 25.68 | 26.03 | 25.68 | 25.90 | 23.02 | 86,652,765 |
May 24, 2024 | 25.41 | 25.59 | 25.33 | 25.54 | 22.70 | 50,416,858 |
May 23, 2024 | 25.50 | 25.59 | 25.35 | 25.49 | 22.66 | 65,986,494 |
May 22, 2024 | 25.30 | 25.49 | 25.29 | 25.47 | 22.64 | 53,103,765 |
May 21, 2024 | 25.34 | 25.38 | 25.21 | 25.25 | 22.44 | 44,943,743 |
May 20, 2024 | 25.30 | 25.42 | 25.13 | 25.34 | 22.52 | 73,975,014 |
May 17, 2024 | 25.35 | 25.35 | 25.12 | 25.20 | 22.40 | 48,557,151 |
May 16, 2024 | 25.03 | 25.28 | 25.03 | 25.28 | 22.47 | 81,886,945 |
May 15, 2024 | 25.06 | 25.10 | 24.90 | 24.92 | 22.15 | 77,350,950 |
May 14, 2024 | 24.92 | 25.16 | 24.90 | 25.05 | 22.27 | 76,169,807 |
May 13, 2024 | 24.97 | 25.16 | 24.82 | 24.88 | 22.11 | 56,212,775 |
May 10, 2024 | 24.77 | 24.90 | 24.74 | 24.80 | 22.04 | 42,706,447 |
May 9, 2024 | 24.74 | 24.86 | 24.73 | 24.74 | 21.99 | 40,191,587 |
May 8, 2024 | 24.73 | 24.80 | 24.62 | 24.73 | 21.98 | 34,952,006 |
May 7, 2024 | 24.81 | 24.89 | 24.68 | 24.77 | 22.02 | 35,896,691 |
May 6, 2024 | 24.80 | 24.85 | 24.70 | 24.73 | 21.98 | 42,124,520 |
May 3, 2024 | 24.86 | 24.86 | 24.57 | 24.57 | 21.84 | 37,677,227 |
May 2, 2024 | 24.70 | 24.70 | 24.53 | 24.57 | 21.84 | 52,638,921 |
Apr 30, 2024 | 24.87 | 24.87 | 24.69 | 24.72 | 21.97 | 45,467,145 |
Apr 29, 2024 | 24.75 | 24.89 | 24.70 | 24.82 | 22.06 | 51,723,501 |
Apr 26, 2024 | 24.35 | 24.50 | 24.35 | 24.45 | 21.73 | 38,958,321 |
Apr 25, 2024 | 24.28 | 24.45 | 24.26 | 24.28 | 21.58 | 45,227,647 |
Apr 24, 2024 | 23.99 | 24.51 | 23.98 | 24.46 | 21.74 | 56,017,187 |
Apr 23, 2024 | 23.86 | 23.99 | 23.67 | 23.74 | 21.10 | 60,610,326 |
Apr 22, 2024 | 24.11 | 24.15 | 23.66 | 23.67 | 21.04 | 136,226,602 |
Apr 19, 2024 | 24.55 | 24.55 | 23.80 | 24.15 | 21.47 | 205,348,275 |
Apr 18, 2024 | 24.73 | 24.80 | 24.58 | 24.73 | 21.98 | 51,021,650 |
Apr 17, 2024 | 24.54 | 24.84 | 24.54 | 24.80 | 22.04 | 60,190,063 |
Apr 16, 2024 | 25.03 | 25.05 | 24.50 | 24.54 | 21.81 | 264,431,750 |
Apr 15, 2024 | 25.29 | 25.30 | 25.11 | 25.22 | 22.42 | 63,210,065 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%