Taiwan - Delayed Quote TWD
Sinopac Secs Inv TR Co LTD-TAIWAN Esg Low Carbon High Dividend Etf (00930.TW)
16.30
-0.28
(-1.69%)
As of 9:50:55 AM 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 16.57 | 16.59 | 16.27 | 16.30 | 16.30 | 7,035,155 |
May 2, 2025 | 16.57 | 16.60 | 16.52 | 16.58 | 16.58 | 1,578,198 |
Apr 30, 2025 | 16.46 | 16.56 | 16.43 | 16.44 | 16.44 | 1,246,932 |
Apr 29, 2025 | 16.26 | 16.46 | 16.26 | 16.46 | 16.46 | 1,114,983 |
Apr 28, 2025 | 16.20 | 16.30 | 16.20 | 16.26 | 16.26 | 740,921 |
Apr 25, 2025 | 16.23 | 16.23 | 16.15 | 16.17 | 16.17 | 1,243,342 |
Apr 24, 2025 | 16.17 | 16.17 | 15.99 | 16.03 | 16.03 | 2,333,473 |
Apr 23, 2025 | 15.97 | 16.14 | 15.97 | 16.12 | 16.12 | 1,300,230 |
Apr 22, 2025 | 15.86 | 15.95 | 15.79 | 15.79 | 15.79 | 1,485,240 |
Apr 21, 2025 | 16.12 | 16.12 | 15.97 | 15.99 | 15.99 | 1,164,807 |
Apr 18, 2025 | 16.07 | 16.15 | 16.03 | 16.12 | 16.12 | 806,296 |
Apr 17, 2025 | 16.10 | 16.16 | 15.97 | 16.07 | 16.07 | 1,278,916 |
Apr 16, 2025 | 16.25 | 16.25 | 16.12 | 16.19 | 16.19 | 1,564,930 |
Apr 15, 2025 | 16.11 | 16.34 | 16.11 | 16.32 | 16.32 | 1,130,554 |
Apr 14, 2025 | 16.23 | 16.32 | 16.05 | 16.08 | 16.08 | 3,442,637 |
Apr 11, 2025 | 15.44 | 16.04 | 15.31 | 16.04 | 16.04 | 5,031,567 |
Apr 10, 2025 | 15.79 | 15.79 | 15.77 | 15.79 | 15.79 | 3,115,312 |
Apr 9, 2025 | 15.19 | 15.30 | 14.30 | 14.36 | 14.36 | 7,775,507 |
Apr 8, 2025 | 14.50 | 15.54 | 14.50 | 15.26 | 15.26 | 10,391,880 |
Apr 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1,558,149 |
Apr 2, 2025 | 17.48 | 17.50 | 17.41 | 17.47 | 17.47 | 1,142,687 |
Apr 1, 2025 | 17.30 | 17.48 | 17.30 | 17.46 | 17.46 | 1,151,020 |
Mar 31, 2025 | 17.55 | 17.56 | 17.17 | 17.24 | 17.24 | 4,588,916 |
Mar 28, 2025 | 17.81 | 17.81 | 17.61 | 17.69 | 17.69 | 2,612,421 |
Mar 27, 2025 | 17.84 | 17.87 | 17.80 | 17.83 | 17.83 | 2,525,043 |
Mar 26, 2025 | 17.95 | 17.97 | 17.91 | 17.92 | 17.92 | 791,591 |
Mar 25, 2025 | 17.99 | 18.02 | 17.90 | 17.92 | 17.92 | 1,821,727 |
Mar 24, 2025 | 17.96 | 17.99 | 17.92 | 17.93 | 17.93 | 1,145,710 |
Mar 21, 2025 | 17.98 | 17.98 | 17.93 | 17.96 | 17.96 | 1,179,713 |
Mar 20, 2025 | 0.25 Dividend | |||||
Mar 20, 2025 | 17.99 | 18.04 | 17.96 | 18.00 | 18.00 | 1,858,811 |
Mar 19, 2025 | 18.20 | 18.23 | 18.14 | 18.17 | 17.92 | 2,678,565 |
Mar 18, 2025 | 18.12 | 18.22 | 18.12 | 18.16 | 17.91 | 1,183,748 |
Mar 17, 2025 | 18.11 | 18.15 | 18.06 | 18.06 | 17.81 | 1,598,536 |
Mar 14, 2025 | 18.05 | 18.11 | 18.00 | 18.06 | 17.81 | 2,204,717 |
Mar 13, 2025 | 18.16 | 18.21 | 18.00 | 18.01 | 17.76 | 2,057,153 |
Mar 12, 2025 | 18.05 | 18.14 | 18.04 | 18.11 | 17.86 | 1,317,609 |
Mar 11, 2025 | 17.87 | 18.05 | 17.80 | 18.03 | 17.78 | 4,200,861 |
Mar 10, 2025 | 18.23 | 18.24 | 18.12 | 18.18 | 17.93 | 2,139,847 |
Mar 7, 2025 | 18.27 | 18.30 | 18.21 | 18.23 | 17.98 | 2,236,727 |
Mar 6, 2025 | 18.40 | 18.41 | 18.33 | 18.33 | 18.08 | 1,829,683 |
Mar 5, 2025 | 18.28 | 18.40 | 18.27 | 18.35 | 18.10 | 3,474,640 |
Mar 4, 2025 | 18.13 | 18.29 | 18.07 | 18.28 | 18.03 | 4,928,005 |
Mar 3, 2025 | 18.29 | 18.29 | 18.14 | 18.26 | 18.01 | 3,087,824 |
Feb 27, 2025 | 18.45 | 18.45 | 18.31 | 18.32 | 18.07 | 2,885,824 |
Feb 26, 2025 | 18.30 | 18.45 | 18.22 | 18.44 | 18.19 | 2,725,732 |
Feb 25, 2025 | 18.30 | 18.37 | 18.27 | 18.33 | 18.08 | 1,764,524 |
Feb 24, 2025 | 18.29 | 18.40 | 18.29 | 18.40 | 18.15 | 3,632,853 |
Feb 21, 2025 | 18.28 | 18.38 | 18.28 | 18.37 | 18.12 | 4,495,623 |
Feb 20, 2025 | 18.30 | 18.36 | 18.26 | 18.28 | 18.03 | 2,316,050 |
Feb 19, 2025 | 18.27 | 18.37 | 18.27 | 18.29 | 18.04 | 3,517,684 |
Feb 18, 2025 | 18.20 | 18.23 | 18.18 | 18.21 | 17.96 | 2,613,833 |
Feb 17, 2025 | 18.10 | 18.18 | 18.10 | 18.17 | 17.92 | 4,070,136 |
Feb 14, 2025 | 18.05 | 18.10 | 18.01 | 18.03 | 17.78 | 2,913,473 |
Feb 13, 2025 | 17.87 | 18.08 | 17.87 | 18.04 | 17.79 | 4,875,277 |
Feb 12, 2025 | 17.90 | 17.99 | 17.86 | 17.86 | 17.61 | 2,066,923 |
Feb 11, 2025 | 17.91 | 17.98 | 17.88 | 17.90 | 17.65 | 2,207,239 |
Feb 10, 2025 | 17.88 | 17.88 | 17.81 | 17.85 | 17.60 | 3,058,292 |
Feb 7, 2025 | 17.84 | 17.90 | 17.84 | 17.88 | 17.63 | 2,258,357 |
Feb 6, 2025 | 17.75 | 17.85 | 17.75 | 17.83 | 17.58 | 3,296,350 |
Feb 5, 2025 | 17.63 | 17.78 | 17.63 | 17.73 | 17.49 | 2,704,688 |
Feb 4, 2025 | 17.73 | 17.78 | 17.57 | 17.57 | 17.33 | 2,748,886 |
Feb 3, 2025 | 17.68 | 17.78 | 17.56 | 17.70 | 17.46 | 3,855,577 |
Jan 22, 2025 | 0.16 Dividend | |||||
Jan 22, 2025 | 17.85 | 17.88 | 17.80 | 17.86 | 17.61 | 3,056,614 |
Jan 21, 2025 | 17.83 | 17.98 | 17.83 | 17.96 | 17.56 | 2,396,197 |
Jan 20, 2025 | 17.78 | 17.85 | 17.77 | 17.83 | 17.43 | 2,029,416 |
Jan 17, 2025 | 17.79 | 17.82 | 17.75 | 17.76 | 17.36 | 1,892,449 |
Jan 16, 2025 | 17.84 | 17.91 | 17.80 | 17.80 | 17.40 | 2,315,572 |
Jan 15, 2025 | 17.67 | 17.79 | 17.67 | 17.68 | 17.28 | 2,251,164 |
Jan 14, 2025 | 17.53 | 17.68 | 17.53 | 17.67 | 17.27 | 2,222,909 |
Jan 13, 2025 | 17.76 | 17.76 | 17.44 | 17.53 | 17.13 | 6,193,681 |
Jan 10, 2025 | 17.84 | 17.88 | 17.76 | 17.81 | 17.41 | 3,739,496 |
Jan 9, 2025 | 18.03 | 18.05 | 17.85 | 17.86 | 17.46 | 3,328,556 |
Jan 8, 2025 | 17.97 | 18.10 | 17.97 | 18.03 | 17.62 | 5,500,773 |
Jan 7, 2025 | 17.95 | 18.03 | 17.92 | 17.97 | 17.56 | 4,446,098 |
Jan 6, 2025 | 17.85 | 17.95 | 17.81 | 17.90 | 17.50 | 8,091,584 |
Jan 3, 2025 | 17.87 | 17.93 | 17.75 | 17.77 | 17.37 | 17,189,110 |
Jan 2, 2025 | 18.00 | 18.00 | 17.90 | 17.93 | 17.53 | 7,406,399 |
Dec 31, 2024 | 18.05 | 18.05 | 17.96 | 18.00 | 17.59 | 6,044,436 |
Dec 30, 2024 | 18.09 | 18.12 | 18.03 | 18.09 | 17.68 | 2,220,708 |
Dec 27, 2024 | 18.11 | 18.12 | 18.08 | 18.09 | 17.68 | 2,088,515 |
Dec 26, 2024 | 18.10 | 18.13 | 18.09 | 18.11 | 17.70 | 1,762,728 |
Dec 25, 2024 | 18.14 | 18.14 | 18.06 | 18.09 | 17.68 | 1,683,859 |
Dec 24, 2024 | 18.10 | 18.15 | 18.07 | 18.07 | 17.66 | 2,623,815 |
Dec 23, 2024 | 17.95 | 18.12 | 17.95 | 18.06 | 17.65 | 4,177,964 |
Dec 20, 2024 | 17.90 | 17.91 | 17.82 | 17.87 | 17.47 | 4,994,140 |
Dec 19, 2024 | 17.90 | 17.93 | 17.83 | 17.91 | 17.51 | 6,684,796 |
Dec 18, 2024 | 17.98 | 18.06 | 17.94 | 18.01 | 17.60 | 3,340,369 |
Dec 17, 2024 | 18.00 | 18.02 | 17.98 | 17.98 | 17.57 | 3,719,478 |
Dec 16, 2024 | 18.13 | 18.20 | 17.95 | 17.97 | 17.56 | 5,484,224 |
Dec 13, 2024 | 18.19 | 18.19 | 18.08 | 18.11 | 17.70 | 4,250,937 |
Dec 12, 2024 | 18.23 | 18.29 | 18.20 | 18.21 | 17.80 | 2,820,905 |
Dec 11, 2024 | 18.21 | 18.23 | 18.15 | 18.15 | 17.74 | 4,447,680 |
Dec 10, 2024 | 18.29 | 18.32 | 18.22 | 18.22 | 17.81 | 3,818,745 |
Dec 9, 2024 | 18.29 | 18.31 | 18.23 | 18.25 | 17.84 | 4,594,237 |
Dec 6, 2024 | 18.28 | 18.33 | 18.25 | 18.29 | 17.88 | 3,631,356 |
Dec 5, 2024 | 18.31 | 18.37 | 18.26 | 18.28 | 17.87 | 3,833,225 |
Dec 4, 2024 | 18.27 | 18.29 | 18.18 | 18.29 | 17.88 | 5,837,359 |
Dec 3, 2024 | 18.23 | 18.33 | 18.22 | 18.25 | 17.84 | 6,804,636 |
Dec 2, 2024 | 18.07 | 18.21 | 18.07 | 18.19 | 17.78 | 3,553,681 |
Nov 29, 2024 | 17.91 | 18.03 | 17.79 | 18.00 | 17.59 | 6,514,264 |
Nov 28, 2024 | 18.09 | 18.09 | 17.93 | 17.95 | 17.55 | 12,196,910 |
Nov 27, 2024 | 18.37 | 18.37 | 18.10 | 18.12 | 17.71 | 13,845,440 |
Nov 26, 2024 | 0.43 Dividend | |||||
Nov 26, 2024 | 18.45 | 18.45 | 18.24 | 18.35 | 17.94 | 16,915,940 |
Nov 25, 2024 | 18.80 | 18.86 | 18.78 | 18.85 | 18.00 | 20,386,710 |
Nov 22, 2024 | 18.66 | 18.72 | 18.61 | 18.67 | 17.83 | 12,584,520 |
Nov 21, 2024 | 18.44 | 18.53 | 18.41 | 18.52 | 17.69 | 12,956,200 |
Nov 20, 2024 | 18.53 | 18.58 | 18.47 | 18.50 | 17.67 | 14,993,880 |
Nov 19, 2024 | 18.47 | 18.53 | 18.39 | 18.47 | 17.64 | 18,069,470 |
Nov 18, 2024 | 18.44 | 18.45 | 18.34 | 18.35 | 17.53 | 10,290,990 |
Nov 15, 2024 | 18.45 | 18.51 | 18.37 | 18.41 | 17.58 | 5,808,305 |
Nov 14, 2024 | 18.59 | 18.60 | 18.37 | 18.37 | 17.55 | 12,638,980 |
Nov 13, 2024 | 18.56 | 18.64 | 18.54 | 18.59 | 17.76 | 8,073,580 |
Nov 12, 2024 | 18.71 | 18.71 | 18.61 | 18.62 | 17.79 | 17,600,280 |
Nov 11, 2024 | 18.94 | 19.00 | 18.76 | 18.85 | 18.00 | 14,222,710 |
Nov 8, 2024 | 19.03 | 19.11 | 18.91 | 18.93 | 18.08 | 8,080,221 |
Nov 7, 2024 | 18.85 | 19.03 | 18.84 | 18.97 | 18.12 | 8,043,481 |
Nov 6, 2024 | 18.80 | 18.90 | 18.78 | 18.80 | 17.96 | 7,179,903 |
Nov 4, 2024 | 18.93 | 18.93 | 18.74 | 18.80 | 17.96 | 16,326,560 |
Nov 1, 2024 | 18.73 | 18.78 | 18.46 | 18.75 | 17.91 | 7,308,946 |
Oct 29, 2024 | 19.07 | 19.07 | 18.87 | 18.93 | 18.08 | 6,069,698 |
Oct 28, 2024 | 19.20 | 19.22 | 19.11 | 19.12 | 18.26 | 3,122,536 |
Oct 25, 2024 | 19.15 | 19.21 | 19.14 | 19.17 | 18.31 | 2,260,773 |
Oct 24, 2024 | 19.25 | 19.25 | 19.11 | 19.13 | 18.27 | 4,926,448 |
Oct 23, 2024 | 19.39 | 19.39 | 19.28 | 19.31 | 18.44 | 2,413,886 |
Oct 22, 2024 | 19.27 | 19.35 | 19.20 | 19.32 | 18.45 | 2,657,474 |
Oct 21, 2024 | 19.30 | 19.35 | 19.26 | 19.26 | 18.40 | 2,047,171 |
Oct 18, 2024 | 19.28 | 19.37 | 19.24 | 19.26 | 18.40 | 3,415,313 |
Oct 17, 2024 | 19.22 | 19.22 | 19.15 | 19.18 | 18.32 | 2,014,971 |
Oct 16, 2024 | 19.01 | 19.15 | 18.99 | 19.11 | 18.25 | 1,913,801 |
Oct 15, 2024 | 19.10 | 19.19 | 19.08 | 19.14 | 18.28 | 2,372,582 |
Oct 14, 2024 | 19.00 | 19.06 | 18.97 | 19.06 | 18.21 | 1,341,098 |
Oct 11, 2024 | 18.99 | 19.05 | 18.96 | 18.99 | 18.14 | 2,259,021 |
Oct 9, 2024 | 19.01 | 19.07 | 18.92 | 18.95 | 18.10 | 2,325,454 |
Oct 8, 2024 | 19.01 | 19.03 | 18.86 | 18.95 | 18.10 | 3,132,221 |
Oct 7, 2024 | 19.08 | 19.15 | 19.02 | 19.06 | 18.21 | 2,556,722 |
Oct 4, 2024 | 18.91 | 19.04 | 18.89 | 18.94 | 18.09 | 1,849,780 |
Oct 1, 2024 | 18.98 | 18.98 | 18.92 | 18.97 | 18.12 | 1,778,424 |
Sep 30, 2024 | 19.09 | 19.12 | 18.98 | 18.99 | 18.14 | 3,921,713 |
Sep 27, 2024 | 19.18 | 19.26 | 19.15 | 19.15 | 18.29 | 2,608,023 |
Sep 26, 2024 | 19.16 | 19.21 | 19.08 | 19.10 | 18.24 | 4,099,289 |
Sep 25, 2024 | 19.01 | 19.12 | 19.01 | 19.06 | 18.21 | 5,222,235 |
Sep 24, 2024 | 18.77 | 18.88 | 18.71 | 18.84 | 18.00 | 2,191,827 |
Sep 23, 2024 | 18.73 | 18.85 | 18.73 | 18.80 | 17.96 | 2,081,422 |
Sep 20, 2024 | 0.43 Dividend | |||||
Sep 20, 2024 | 18.74 | 18.81 | 18.70 | 18.71 | 17.87 | 5,334,157 |
Sep 19, 2024 | 19.01 | 19.09 | 18.94 | 19.06 | 17.79 | 10,018,110 |
Sep 18, 2024 | 19.11 | 19.12 | 18.96 | 18.98 | 17.72 | 11,720,650 |
Sep 16, 2024 | 19.05 | 19.11 | 19.00 | 19.09 | 17.82 | 4,836,059 |
Sep 13, 2024 | 18.97 | 18.99 | 18.91 | 18.99 | 17.73 | 2,714,439 |
Sep 12, 2024 | 19.00 | 19.00 | 18.86 | 18.89 | 17.64 | 3,349,194 |
Sep 11, 2024 | 18.80 | 18.85 | 18.74 | 18.75 | 17.51 | 4,436,265 |
Sep 10, 2024 | 18.99 | 19.00 | 18.73 | 18.81 | 17.56 | 5,892,585 |
Sep 9, 2024 | 18.85 | 18.93 | 18.60 | 18.92 | 17.66 | 6,217,664 |
Sep 6, 2024 | 18.97 | 19.04 | 18.77 | 19.02 | 17.76 | 5,901,234 |
Sep 5, 2024 | 19.09 | 19.12 | 18.91 | 18.98 | 17.72 | 6,261,666 |
Sep 4, 2024 | 19.03 | 19.15 | 18.68 | 18.96 | 17.70 | 12,620,760 |
Sep 3, 2024 | 19.63 | 19.65 | 19.53 | 19.58 | 18.28 | 7,906,103 |
Sep 2, 2024 | 19.69 | 19.69 | 19.54 | 19.54 | 18.24 | 1,889,756 |
Aug 30, 2024 | 19.68 | 19.70 | 19.60 | 19.60 | 18.30 | 1,409,584 |
Aug 29, 2024 | 19.45 | 19.60 | 19.36 | 19.55 | 18.25 | 1,097,962 |
Aug 28, 2024 | 19.50 | 19.58 | 19.44 | 19.55 | 18.25 | 986,727 |
Aug 26, 2024 | 19.63 | 19.72 | 19.53 | 19.55 | 18.25 | 985,908 |
Aug 23, 2024 | 19.32 | 19.46 | 19.25 | 19.45 | 18.16 | 1,469,489 |
Aug 22, 2024 | 19.50 | 19.52 | 19.43 | 19.46 | 18.17 | 834,101 |
Aug 21, 2024 | 19.57 | 19.57 | 19.45 | 19.47 | 18.18 | 1,015,659 |
Aug 20, 2024 | 19.67 | 19.68 | 19.56 | 19.58 | 18.28 | 811,866 |
Aug 19, 2024 | 19.52 | 19.64 | 19.52 | 19.55 | 18.25 | 902,557 |
Aug 16, 2024 | 19.50 | 19.58 | 19.46 | 19.51 | 18.21 | 1,059,171 |
Aug 15, 2024 | 19.40 | 19.40 | 19.23 | 19.23 | 17.95 | 1,148,748 |
Aug 14, 2024 | 19.28 | 19.42 | 19.23 | 19.35 | 18.07 | 2,181,062 |
Aug 13, 2024 | 19.20 | 19.20 | 19.07 | 19.15 | 17.88 | 1,062,469 |
Aug 12, 2024 | 19.02 | 19.20 | 19.02 | 19.14 | 17.87 | 1,579,723 |
Aug 9, 2024 | 18.91 | 19.02 | 18.80 | 18.85 | 17.60 | 1,638,048 |
Aug 8, 2024 | 18.53 | 18.68 | 18.36 | 18.53 | 17.30 | 2,186,715 |
Aug 7, 2024 | 18.31 | 18.80 | 18.31 | 18.78 | 17.53 | 2,451,216 |
Aug 6, 2024 | 18.18 | 18.70 | 17.65 | 18.28 | 17.07 | 5,793,337 |
Aug 5, 2024 | 18.82 | 18.82 | 17.90 | 17.95 | 16.76 | 6,190,987 |
Aug 2, 2024 | 19.66 | 19.66 | 19.43 | 19.47 | 18.18 | 3,965,682 |
Aug 1, 2024 | 19.95 | 19.96 | 19.84 | 19.94 | 18.62 | 1,370,502 |
Jul 31, 2024 | 19.59 | 19.74 | 19.53 | 19.69 | 18.38 | 1,412,864 |
Jul 30, 2024 | 19.63 | 19.66 | 19.38 | 19.64 | 18.34 | 3,682,376 |
Jul 29, 2024 | 19.92 | 20.05 | 19.72 | 19.73 | 18.42 | 2,349,794 |
Jul 26, 2024 | 0.36 Dividend | |||||
Jul 26, 2024 | 20.00 | 20.00 | 19.60 | 19.75 | 18.44 | 6,056,762 |
Jul 23, 2024 | 20.55 | 20.58 | 20.44 | 20.50 | 18.80 | 3,981,284 |
Jul 22, 2024 | 20.80 | 20.80 | 20.13 | 20.32 | 18.64 | 7,996,171 |
Jul 19, 2024 | 20.93 | 20.93 | 20.61 | 20.70 | 18.99 | 4,014,000 |
Jul 18, 2024 | 21.10 | 21.10 | 20.89 | 20.98 | 19.24 | 6,804,004 |
Jul 17, 2024 | 21.30 | 21.34 | 21.19 | 21.22 | 19.46 | 4,344,989 |
Jul 16, 2024 | 21.35 | 21.36 | 21.22 | 21.25 | 19.49 | 3,157,122 |
Jul 15, 2024 | 21.46 | 21.46 | 21.23 | 21.32 | 19.55 | 2,133,586 |
Jul 12, 2024 | 21.40 | 21.40 | 21.33 | 21.37 | 19.60 | 1,770,261 |
Jul 11, 2024 | 21.39 | 21.57 | 21.39 | 21.48 | 19.70 | 1,849,394 |
Jul 10, 2024 | 21.41 | 21.47 | 21.34 | 21.39 | 19.62 | 1,852,894 |
Jul 9, 2024 | 21.40 | 21.47 | 21.22 | 21.38 | 19.61 | 3,213,424 |
Jul 8, 2024 | 21.25 | 21.37 | 21.19 | 21.34 | 19.57 | 2,204,198 |
Jul 5, 2024 | 21.30 | 21.30 | 21.17 | 21.19 | 19.44 | 1,828,902 |
Jul 4, 2024 | 21.20 | 21.29 | 21.16 | 21.22 | 19.46 | 2,232,891 |
Jul 3, 2024 | 21.25 | 21.32 | 21.12 | 21.13 | 19.38 | 2,371,027 |
Jul 2, 2024 | 21.30 | 21.30 | 20.93 | 21.05 | 19.31 | 5,523,772 |
Jul 1, 2024 | 21.41 | 21.43 | 21.30 | 21.32 | 19.55 | 2,035,805 |
Jun 28, 2024 | 21.31 | 21.44 | 21.31 | 21.44 | 19.67 | 1,505,238 |
Jun 27, 2024 | 21.20 | 21.31 | 21.20 | 21.30 | 19.54 | 809,272 |
Jun 26, 2024 | 21.31 | 21.45 | 21.28 | 21.39 | 19.62 | 1,733,981 |
Jun 25, 2024 | 21.20 | 21.28 | 20.97 | 21.26 | 19.50 | 2,407,393 |
Jun 24, 2024 | 21.34 | 21.35 | 21.20 | 21.26 | 19.50 | 2,681,656 |
Jun 21, 2024 | 21.47 | 21.55 | 21.40 | 21.49 | 19.71 | 1,717,365 |
Jun 20, 2024 | 21.59 | 21.64 | 21.50 | 21.62 | 19.83 | 982,045 |
Jun 19, 2024 | 21.35 | 21.63 | 21.35 | 21.51 | 19.73 | 3,079,654 |
Jun 18, 2024 | 21.21 | 21.28 | 21.12 | 21.26 | 19.50 | 2,138,180 |
Jun 17, 2024 | 21.14 | 21.27 | 21.14 | 21.19 | 19.44 | 2,200,612 |
Jun 14, 2024 | 21.11 | 21.16 | 21.07 | 21.14 | 19.39 | 1,716,988 |
Jun 13, 2024 | 20.93 | 21.18 | 20.93 | 21.11 | 19.36 | 3,587,670 |
Jun 12, 2024 | 20.73 | 20.85 | 20.72 | 20.80 | 19.08 | 1,925,559 |
Jun 11, 2024 | 20.54 | 20.73 | 20.50 | 20.72 | 19.00 | 1,914,491 |
Jun 7, 2024 | 20.72 | 20.74 | 20.60 | 20.68 | 18.97 | 1,120,003 |
Jun 6, 2024 | 20.75 | 20.77 | 20.58 | 20.72 | 19.00 | 3,609,175 |
Jun 5, 2024 | 20.55 | 20.63 | 20.46 | 20.54 | 18.84 | 1,724,154 |
Jun 4, 2024 | 20.56 | 20.60 | 20.48 | 20.53 | 18.83 | 2,777,692 |
Jun 3, 2024 | 20.48 | 20.65 | 20.42 | 20.64 | 18.93 | 2,584,447 |
May 31, 2024 | 20.45 | 20.53 | 20.28 | 20.29 | 18.61 | 1,535,916 |
May 30, 2024 | 20.36 | 20.46 | 20.29 | 20.36 | 18.67 | 2,151,845 |
May 29, 2024 | 20.65 | 20.71 | 20.54 | 20.60 | 18.89 | 2,371,280 |
May 28, 2024 | 20.66 | 20.67 | 20.56 | 20.65 | 18.94 | 3,068,936 |
May 27, 2024 | 20.38 | 20.68 | 20.34 | 20.58 | 18.88 | 3,910,904 |
May 24, 2024 | 20.25 | 20.32 | 20.16 | 20.30 | 18.62 | 2,269,388 |
May 23, 2024 | 0.36 Dividend | |||||
May 23, 2024 | 20.45 | 20.47 | 20.30 | 20.36 | 18.67 | 3,359,186 |
May 22, 2024 | 20.56 | 20.80 | 20.56 | 20.80 | 18.75 | 6,024,940 |
May 21, 2024 | 20.53 | 20.53 | 20.39 | 20.49 | 18.47 | 4,130,555 |
May 20, 2024 | 20.46 | 20.56 | 20.34 | 20.50 | 18.48 | 4,293,113 |
May 17, 2024 | 20.37 | 20.41 | 20.30 | 20.39 | 18.38 | 2,513,366 |
May 16, 2024 | 20.29 | 20.45 | 20.29 | 20.38 | 18.37 | 2,607,063 |
May 15, 2024 | 20.30 | 20.36 | 20.16 | 20.18 | 18.19 | 3,052,441 |
May 14, 2024 | 20.15 | 20.22 | 20.08 | 20.22 | 18.23 | 1,954,365 |
May 13, 2024 | 20.25 | 20.25 | 20.05 | 20.14 | 18.15 | 2,914,210 |
May 10, 2024 | 20.35 | 20.35 | 20.08 | 20.25 | 18.25 | 2,675,064 |
May 9, 2024 | 20.48 | 20.48 | 20.28 | 20.29 | 18.29 | 1,225,471 |
May 8, 2024 | 20.28 | 20.39 | 20.13 | 20.38 | 18.37 | 1,634,989 |
May 7, 2024 | 20.41 | 20.43 | 20.17 | 20.28 | 18.28 | 1,807,999 |
May 6, 2024 | 20.34 | 20.34 | 20.24 | 20.30 | 18.30 | 2,075,651 |
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%