Taipei Exchange - Delayed Quote TWD
Uni President Asst Management Corp - Upamc Us Treasury 20 Plus Year ETF (00931B.TWO)
13.74
-0.46
(-3.24%)
At close: May 2 at 1:30:39 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 2, 2025 | 14.05 | 14.05 | 13.67 | 13.74 | 13.74 | 13,170,850 |
Apr 30, 2025 | 14.34 | 14.34 | 14.19 | 14.20 | 14.20 | 11,633,630 |
Apr 29, 2025 | 14.27 | 14.28 | 14.20 | 14.22 | 14.22 | 5,740,089 |
Apr 28, 2025 | 14.26 | 14.31 | 14.25 | 14.25 | 14.25 | 7,407,963 |
Apr 25, 2025 | 14.07 | 14.16 | 14.07 | 14.15 | 14.15 | 3,988,764 |
Apr 24, 2025 | 14.04 | 14.07 | 14.03 | 14.06 | 14.06 | 2,641,023 |
Apr 23, 2025 | 13.99 | 14.06 | 13.99 | 14.04 | 14.04 | 7,245,971 |
Apr 22, 2025 | 13.79 | 13.82 | 13.73 | 13.73 | 13.73 | 8,849,887 |
Apr 21, 2025 | 13.97 | 13.98 | 13.85 | 13.86 | 13.86 | 12,584,530 |
Apr 18, 2025 | 0.132 Dividend | |||||
Apr 18, 2025 | 14.07 | 14.07 | 14.02 | 14.04 | 14.04 | 4,661,637 |
Apr 17, 2025 | 14.27 | 14.30 | 14.24 | 14.29 | 14.16 | 3,420,122 |
Apr 16, 2025 | 14.21 | 14.23 | 14.18 | 14.21 | 14.08 | 3,841,546 |
Apr 15, 2025 | 14.14 | 14.24 | 14.14 | 14.24 | 14.11 | 6,047,013 |
Apr 14, 2025 | 14.02 | 14.05 | 13.93 | 14.05 | 13.92 | 10,475,240 |
Apr 11, 2025 | 13.98 | 14.08 | 13.93 | 14.06 | 13.93 | 11,082,270 |
Apr 10, 2025 | 14.49 | 14.61 | 14.49 | 14.58 | 14.45 | 9,954,476 |
Apr 9, 2025 | 14.31 | 14.37 | 13.91 | 14.20 | 14.07 | 31,725,640 |
Apr 8, 2025 | 14.85 | 14.89 | 14.77 | 14.82 | 14.68 | 27,619,370 |
Apr 7, 2025 | 15.15 | 15.48 | 15.15 | 15.36 | 15.22 | 50,615,520 |
Apr 2, 2025 | 15.07 | 15.10 | 15.06 | 15.06 | 14.92 | 12,468,370 |
Apr 1, 2025 | 15.00 | 15.07 | 14.99 | 15.05 | 14.91 | 17,241,380 |
Mar 31, 2025 | 14.96 | 14.97 | 14.93 | 14.95 | 14.81 | 18,755,540 |
Mar 28, 2025 | 14.66 | 14.69 | 14.65 | 14.68 | 14.54 | 4,462,810 |
Mar 27, 2025 | 14.69 | 14.69 | 14.65 | 14.66 | 14.52 | 3,830,094 |
Mar 26, 2025 | 14.73 | 14.74 | 14.71 | 14.71 | 14.57 | 1,702,046 |
Mar 25, 2025 | 14.72 | 14.74 | 14.71 | 14.73 | 14.59 | 4,606,527 |
Mar 24, 2025 | 14.85 | 14.86 | 14.82 | 14.82 | 14.68 | 2,875,780 |
Mar 21, 2025 | 14.94 | 14.96 | 14.92 | 14.93 | 14.79 | 3,116,843 |
Mar 20, 2025 | 14.91 | 15.00 | 14.91 | 14.96 | 14.82 | 4,397,513 |
Mar 19, 2025 | 14.83 | 14.87 | 14.83 | 14.84 | 14.70 | 2,272,658 |
Mar 18, 2025 | 14.83 | 14.89 | 14.82 | 14.86 | 14.72 | 2,908,909 |
Mar 17, 2025 | 14.77 | 14.79 | 14.74 | 14.77 | 14.63 | 3,759,844 |
Mar 14, 2025 | 14.79 | 14.82 | 14.77 | 14.78 | 14.64 | 2,878,142 |
Mar 13, 2025 | 14.75 | 14.76 | 14.71 | 14.75 | 14.61 | 2,347,716 |
Mar 12, 2025 | 14.79 | 14.80 | 14.76 | 14.80 | 14.66 | 4,317,460 |
Mar 11, 2025 | 14.99 | 15.02 | 14.95 | 14.97 | 14.83 | 10,031,910 |
Mar 10, 2025 | 14.76 | 14.81 | 14.76 | 14.79 | 14.65 | 2,542,621 |
Mar 7, 2025 | 14.80 | 14.85 | 14.80 | 14.83 | 14.69 | 5,135,898 |
Mar 6, 2025 | 14.73 | 14.73 | 14.70 | 14.70 | 14.56 | 5,686,716 |
Mar 5, 2025 | 14.89 | 14.89 | 14.81 | 14.83 | 14.69 | 10,375,630 |
Mar 4, 2025 | 15.11 | 15.17 | 15.09 | 15.10 | 14.96 | 33,559,370 |
Mar 3, 2025 | 14.92 | 14.97 | 14.92 | 14.97 | 14.83 | 19,746,440 |
Feb 27, 2025 | 14.87 | 14.90 | 14.86 | 14.89 | 14.75 | 19,494,380 |
Feb 26, 2025 | 14.80 | 14.83 | 14.73 | 14.74 | 14.60 | 12,907,920 |
Feb 25, 2025 | 14.58 | 14.61 | 14.57 | 14.60 | 14.47 | 8,854,791 |
Feb 24, 2025 | 14.47 | 14.50 | 14.46 | 14.46 | 14.33 | 5,959,916 |
Feb 21, 2025 | 14.33 | 14.38 | 14.33 | 14.36 | 14.23 | 4,951,284 |
Feb 20, 2025 | 14.30 | 14.35 | 14.30 | 14.32 | 14.19 | 3,246,575 |
Feb 19, 2025 | 14.31 | 14.31 | 14.28 | 14.29 | 14.16 | 3,214,210 |
Feb 18, 2025 | 14.36 | 14.40 | 14.36 | 14.37 | 14.24 | 3,278,740 |
Feb 17, 2025 | 14.39 | 14.42 | 14.37 | 14.37 | 14.24 | 2,014,218 |
Feb 14, 2025 | 14.32 | 14.37 | 14.32 | 14.35 | 14.22 | 6,264,154 |
Feb 13, 2025 | 14.23 | 14.23 | 14.17 | 14.19 | 14.06 | 7,035,437 |
Feb 12, 2025 | 14.38 | 14.39 | 14.34 | 14.34 | 14.21 | 5,963,619 |
Feb 11, 2025 | 14.48 | 14.49 | 14.45 | 14.45 | 14.32 | 3,351,084 |
Feb 10, 2025 | 14.49 | 14.52 | 14.48 | 14.49 | 14.36 | 6,002,760 |
Feb 7, 2025 | 14.60 | 14.61 | 14.56 | 14.56 | 14.43 | 4,530,617 |
Feb 6, 2025 | 14.60 | 14.62 | 14.58 | 14.60 | 14.47 | 9,087,072 |
Feb 5, 2025 | 14.36 | 14.40 | 14.36 | 14.39 | 14.26 | 6,457,751 |
Feb 4, 2025 | 14.33 | 14.37 | 14.28 | 14.36 | 14.23 | 6,862,543 |
Feb 3, 2025 | 14.36 | 14.51 | 14.30 | 14.51 | 14.38 | 27,883,810 |
Jan 22, 2025 | 14.13 | 14.16 | 14.10 | 14.16 | 14.03 | 3,509,182 |
Jan 21, 2025 | 14.12 | 14.19 | 14.09 | 14.19 | 14.06 | 6,236,113 |
Jan 20, 2025 | 14.11 | 14.12 | 14.04 | 14.06 | 13.93 | 4,922,997 |
Jan 17, 2025 | 0.15 Dividend | |||||
Jan 17, 2025 | 14.12 | 14.14 | 14.10 | 14.11 | 13.98 | 6,077,000 |
Jan 16, 2025 | 14.22 | 14.24 | 14.19 | 14.24 | 13.96 | 6,937,644 |
Jan 15, 2025 | 14.07 | 14.08 | 14.03 | 14.06 | 13.78 | 4,578,657 |
Jan 14, 2025 | 14.09 | 14.12 | 14.09 | 14.12 | 13.84 | 5,861,238 |
Jan 13, 2025 | 14.06 | 14.08 | 14.03 | 14.06 | 13.78 | 8,622,315 |
Jan 10, 2025 | 14.08 | 14.10 | 14.07 | 14.07 | 13.79 | 6,561,270 |
Jan 9, 2025 | 14.09 | 14.13 | 14.08 | 14.13 | 13.85 | 4,664,874 |
Jan 8, 2025 | 14.08 | 14.09 | 14.06 | 14.07 | 13.79 | 7,477,886 |
Jan 7, 2025 | 14.24 | 14.24 | 14.19 | 14.20 | 13.92 | 6,154,776 |
Jan 6, 2025 | 14.29 | 14.30 | 14.27 | 14.30 | 14.02 | 4,308,508 |
Jan 3, 2025 | 14.38 | 14.43 | 14.38 | 14.42 | 14.14 | 5,050,124 |
Jan 2, 2025 | 14.28 | 14.34 | 14.27 | 14.33 | 14.05 | 4,801,558 |
Dec 31, 2024 | 14.36 | 14.44 | 14.36 | 14.44 | 14.16 | 6,344,140 |
Dec 30, 2024 | 14.24 | 14.24 | 14.20 | 14.23 | 13.95 | 6,862,925 |
Dec 27, 2024 | 14.30 | 14.34 | 14.30 | 14.32 | 14.04 | 4,177,298 |
Dec 26, 2024 | 14.31 | 14.32 | 14.26 | 14.28 | 14.00 | 5,179,779 |
Dec 25, 2024 | 14.33 | 14.34 | 14.31 | 14.34 | 14.06 | 2,411,068 |
Dec 24, 2024 | 14.30 | 14.31 | 14.28 | 14.30 | 14.02 | 4,694,903 |
Dec 23, 2024 | 14.35 | 14.40 | 14.32 | 14.39 | 14.11 | 7,939,814 |
Dec 20, 2024 | 14.41 | 14.41 | 14.35 | 14.37 | 14.09 | 8,879,884 |
Dec 19, 2024 | 14.50 | 14.50 | 14.45 | 14.47 | 14.19 | 9,150,025 |
Dec 18, 2024 | 14.62 | 14.66 | 14.62 | 14.64 | 14.35 | 2,545,679 |
Dec 17, 2024 | 14.61 | 14.62 | 14.58 | 14.59 | 14.30 | 5,312,839 |
Dec 16, 2024 | 14.61 | 14.62 | 14.58 | 14.62 | 14.33 | 5,561,590 |
Dec 13, 2024 | 14.76 | 14.76 | 14.70 | 14.73 | 14.44 | 5,087,133 |
Dec 12, 2024 | 14.89 | 14.89 | 14.82 | 14.83 | 14.54 | 7,438,642 |
Dec 11, 2024 | 15.04 | 15.04 | 14.97 | 14.99 | 14.70 | 6,769,177 |
Dec 10, 2024 | 15.10 | 15.10 | 15.05 | 15.07 | 14.77 | 7,095,593 |
Dec 9, 2024 | 15.16 | 15.22 | 15.16 | 15.22 | 14.92 | 19,120,050 |
Dec 6, 2024 | 15.14 | 15.18 | 15.14 | 15.16 | 14.86 | 9,310,272 |
Dec 5, 2024 | 15.06 | 15.12 | 15.06 | 15.12 | 14.82 | 12,101,640 |
Dec 4, 2024 | 15.07 | 15.07 | 14.95 | 14.96 | 14.67 | 14,052,850 |
Dec 3, 2024 | 15.13 | 15.19 | 15.13 | 15.15 | 14.85 | 17,927,250 |
Dec 2, 2024 | 15.01 | 15.11 | 15.01 | 15.09 | 14.79 | 21,714,850 |
Nov 29, 2024 | 14.97 | 14.98 | 14.95 | 14.98 | 14.69 | 10,392,570 |
Nov 28, 2024 | 14.88 | 14.94 | 14.88 | 14.93 | 14.64 | 12,997,130 |
Nov 27, 2024 | 14.80 | 14.83 | 14.78 | 14.82 | 14.53 | 10,380,960 |
Nov 26, 2024 | 14.82 | 14.87 | 14.79 | 14.79 | 14.50 | 14,835,250 |
Nov 25, 2024 | 14.67 | 14.68 | 14.63 | 14.64 | 14.35 | 5,043,771 |
Nov 22, 2024 | 14.55 | 14.57 | 14.54 | 14.57 | 14.28 | 5,597,941 |
Nov 21, 2024 | 14.52 | 14.58 | 14.52 | 14.57 | 14.28 | 7,011,967 |
Nov 20, 2024 | 14.51 | 14.54 | 14.50 | 14.51 | 14.22 | 6,354,400 |
Nov 19, 2024 | 14.48 | 14.52 | 14.48 | 14.50 | 14.21 | 7,550,824 |
Nov 18, 2024 | 14.46 | 14.49 | 14.45 | 14.47 | 14.19 | 8,129,495 |
Nov 15, 2024 | 14.56 | 14.58 | 14.48 | 14.49 | 14.20 | 9,150,322 |
Nov 14, 2024 | 14.39 | 14.45 | 14.37 | 14.44 | 14.16 | 9,513,325 |
Nov 13, 2024 | 14.60 | 14.60 | 14.54 | 14.56 | 14.27 | 10,372,220 |
Nov 12, 2024 | 14.67 | 14.82 | 14.67 | 14.80 | 14.51 | 12,793,120 |
Nov 11, 2024 | 14.56 | 14.66 | 14.56 | 14.64 | 14.35 | 9,929,235 |
Nov 8, 2024 | 14.47 | 14.53 | 14.47 | 14.50 | 14.21 | 7,348,147 |
Nov 7, 2024 | 14.43 | 14.48 | 14.40 | 14.40 | 14.12 | 9,020,097 |
Nov 6, 2024 | 14.51 | 14.52 | 14.28 | 14.44 | 14.16 | 30,467,330 |
Nov 4, 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 14.16 | 12,947,670 |
Nov 1, 2024 | 14.58 | 14.62 | 14.56 | 14.61 | 14.32 | 9,428,647 |
Oct 29, 2024 | 14.52 | 14.56 | 14.52 | 14.55 | 14.26 | 4,886,677 |
Oct 28, 2024 | 14.56 | 14.57 | 14.47 | 14.49 | 14.20 | 11,355,000 |
Oct 25, 2024 | 14.66 | 14.73 | 14.66 | 14.73 | 14.44 | 5,152,347 |
Oct 24, 2024 | 14.54 | 14.60 | 14.54 | 14.59 | 14.30 | 9,957,430 |
Oct 23, 2024 | 14.57 | 14.59 | 14.52 | 14.52 | 14.23 | 12,058,030 |
Oct 22, 2024 | 14.60 | 14.62 | 14.52 | 14.53 | 14.24 | 19,261,480 |
Oct 21, 2024 | 14.82 | 14.82 | 14.77 | 14.78 | 14.49 | 13,254,720 |
Oct 18, 2024 | 0.14 Dividend | |||||
Oct 18, 2024 | 14.92 | 14.92 | 14.84 | 14.85 | 14.56 | 26,471,820 |
Oct 17, 2024 | 15.23 | 15.24 | 15.19 | 15.22 | 14.78 | 15,114,750 |
Oct 16, 2024 | 15.18 | 15.21 | 15.18 | 15.19 | 14.75 | 12,528,590 |
Oct 15, 2024 | 15.00 | 15.05 | 15.00 | 15.04 | 14.61 | 11,749,690 |
Oct 14, 2024 | 15.00 | 15.00 | 14.96 | 14.97 | 14.54 | 14,275,330 |
Oct 11, 2024 | 15.13 | 15.16 | 15.08 | 15.08 | 14.65 | 17,406,720 |
Oct 9, 2024 | 15.25 | 15.27 | 15.18 | 15.20 | 14.76 | 12,743,660 |
Oct 8, 2024 | 15.24 | 15.25 | 15.17 | 15.25 | 14.81 | 20,526,990 |
Oct 7, 2024 | 15.31 | 15.35 | 15.31 | 15.34 | 14.90 | 18,882,120 |
Oct 4, 2024 | 15.41 | 15.47 | 15.40 | 15.43 | 14.99 | 12,717,530 |
Oct 1, 2024 | 15.44 | 15.55 | 15.44 | 15.51 | 15.07 | 9,899,949 |
Sep 30, 2024 | 15.45 | 15.47 | 15.41 | 15.43 | 14.99 | 15,225,200 |
Sep 27, 2024 | 15.43 | 15.46 | 15.41 | 15.44 | 15.00 | 13,605,740 |
Sep 26, 2024 | 15.51 | 15.52 | 15.47 | 15.49 | 15.05 | 18,831,660 |
Sep 25, 2024 | 15.63 | 15.63 | 15.56 | 15.59 | 15.14 | 16,850,970 |
Sep 24, 2024 | 15.69 | 15.72 | 15.62 | 15.63 | 15.18 | 15,753,750 |
Sep 23, 2024 | 15.67 | 15.68 | 15.66 | 15.67 | 15.22 | 14,055,530 |
Sep 20, 2024 | 15.78 | 15.78 | 15.73 | 15.75 | 15.30 | 17,297,480 |
Sep 19, 2024 | 15.80 | 15.84 | 15.80 | 15.81 | 15.36 | 23,958,950 |
Sep 18, 2024 | 15.97 | 16.03 | 15.95 | 16.02 | 15.56 | 18,485,340 |
Sep 16, 2024 | 15.92 | 15.93 | 15.88 | 15.90 | 15.44 | 18,122,000 |
Sep 13, 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.49 | 18,765,560 |
Sep 12, 2024 | 16.01 | 16.02 | 15.95 | 16.00 | 15.54 | 27,048,930 |
Sep 11, 2024 | 16.04 | 16.12 | 16.04 | 16.10 | 15.64 | 28,306,650 |
Sep 10, 2024 | 15.86 | 15.95 | 15.86 | 15.94 | 15.48 | 14,364,410 |
Sep 9, 2024 | 15.75 | 15.79 | 15.73 | 15.77 | 15.32 | 16,771,950 |
Sep 6, 2024 | 15.81 | 15.82 | 15.78 | 15.81 | 15.36 | 14,333,840 |
Sep 5, 2024 | 15.70 | 15.75 | 15.70 | 15.73 | 15.28 | 14,533,160 |
Sep 4, 2024 | 15.59 | 15.61 | 15.57 | 15.60 | 15.15 | 20,043,360 |
Sep 3, 2024 | 15.35 | 15.39 | 15.33 | 15.38 | 14.94 | 9,496,007 |
Sep 2, 2024 | 15.36 | 15.36 | 15.33 | 15.35 | 14.91 | 16,779,170 |
Aug 30, 2024 | 15.41 | 15.44 | 15.40 | 15.44 | 15.00 | 10,197,780 |
Aug 29, 2024 | 15.50 | 15.51 | 15.46 | 15.47 | 15.03 | 6,963,960 |
Aug 28, 2024 | 15.50 | 15.52 | 15.49 | 15.52 | 15.07 | 6,775,313 |
Aug 26, 2024 | 15.54 | 15.55 | 15.50 | 15.53 | 15.08 | 10,237,920 |
Aug 23, 2024 | 15.51 | 15.53 | 15.50 | 15.51 | 15.07 | 8,728,442 |
Aug 22, 2024 | 15.56 | 15.61 | 15.55 | 15.60 | 15.15 | 6,957,557 |
Aug 21, 2024 | 15.58 | 15.60 | 15.55 | 15.60 | 15.15 | 11,349,080 |
Aug 20, 2024 | 15.50 | 15.50 | 15.41 | 15.43 | 14.99 | 11,157,510 |
Aug 19, 2024 | 15.56 | 15.56 | 15.44 | 15.46 | 15.02 | 18,323,210 |
Aug 16, 2024 | 15.55 | 15.58 | 15.55 | 15.55 | 15.10 | 18,331,310 |
Aug 15, 2024 | 15.64 | 15.67 | 15.61 | 15.66 | 15.21 | 12,832,340 |
Aug 14, 2024 | 15.55 | 15.57 | 15.52 | 15.56 | 15.11 | 8,634,060 |
Aug 13, 2024 | 15.50 | 15.54 | 15.47 | 15.48 | 15.04 | 10,996,300 |
Aug 12, 2024 | 15.44 | 15.50 | 15.43 | 15.48 | 15.04 | 14,646,910 |
Aug 9, 2024 | 15.40 | 15.40 | 15.31 | 15.35 | 14.91 | 24,666,340 |
Aug 8, 2024 | 15.55 | 15.56 | 15.49 | 15.49 | 15.05 | 14,422,590 |
Aug 7, 2024 | 15.68 | 15.68 | 15.61 | 15.63 | 15.18 | 26,465,150 |
Aug 6, 2024 | 15.83 | 15.89 | 15.76 | 15.83 | 15.38 | 44,460,850 |
Aug 5, 2024 | 15.96 | 16.05 | 15.88 | 15.96 | 15.50 | 46,487,120 |
Aug 2, 2024 | 15.48 | 15.60 | 15.47 | 15.52 | 15.07 | 29,686,030 |
Aug 1, 2024 | 15.31 | 15.38 | 15.30 | 15.32 | 14.88 | 23,064,800 |
Jul 31, 2024 | 15.13 | 15.20 | 15.13 | 15.19 | 14.75 | 14,491,570 |
Jul 30, 2024 | 15.10 | 15.14 | 15.10 | 15.10 | 14.67 | 8,877,744 |
Jul 29, 2024 | 15.03 | 15.10 | 15.03 | 15.07 | 14.64 | 11,133,520 |
Jul 26, 2024 | 14.98 | 14.99 | 14.92 | 14.94 | 14.51 | 11,753,290 |
Jul 23, 2024 | 15.01 | 15.02 | 14.99 | 15.02 | 14.59 | 6,103,349 |
Jul 22, 2024 | 15.07 | 15.12 | 15.04 | 15.10 | 14.67 | 21,306,100 |
Jul 19, 2024 | 15.05 | 15.09 | 15.04 | 15.06 | 14.63 | 17,141,340 |
Jul 18, 2024 | 0.135 Dividend | |||||
Jul 18, 2024 | 15.10 | 15.10 | 15.06 | 15.08 | 14.65 | 14,000,280 |
Jul 17, 2024 | 15.21 | 15.25 | 15.21 | 15.23 | 14.66 | 16,894,040 |
Jul 16, 2024 | 15.07 | 15.11 | 15.07 | 15.09 | 14.53 | 12,296,650 |
Jul 15, 2024 | 15.05 | 15.06 | 15.00 | 15.04 | 14.48 | 18,645,880 |
Jul 12, 2024 | 15.07 | 15.11 | 15.04 | 15.11 | 14.55 | 18,008,460 |
Jul 11, 2024 | 14.98 | 14.99 | 14.94 | 14.96 | 14.40 | 9,657,344 |
Jul 10, 2024 | 14.96 | 14.97 | 14.93 | 14.95 | 14.39 | 8,115,410 |
Jul 9, 2024 | 14.95 | 15.02 | 14.95 | 14.99 | 14.43 | 19,997,580 |
Jul 8, 2024 | 14.87 | 14.90 | 14.85 | 14.87 | 14.32 | 8,926,144 |
Jul 5, 2024 | 14.82 | 14.82 | 14.77 | 14.80 | 14.25 | 8,462,945 |
Jul 4, 2024 | 14.85 | 14.86 | 14.81 | 14.82 | 14.27 | 10,986,090 |
Jul 3, 2024 | 14.69 | 14.76 | 14.69 | 14.73 | 14.18 | 13,351,950 |
Jul 2, 2024 | 14.67 | 14.70 | 14.65 | 14.69 | 14.14 | 18,242,000 |
Jul 1, 2024 | 14.75 | 14.78 | 14.73 | 14.78 | 14.23 | 19,321,080 |
Jun 28, 2024 | 15.03 | 15.07 | 14.97 | 15.00 | 14.44 | 11,242,680 |
Jun 27, 2024 | 14.99 | 15.00 | 14.94 | 14.99 | 14.43 | 18,183,700 |
Jun 26, 2024 | 15.14 | 15.16 | 15.10 | 15.13 | 14.57 | 17,058,620 |
Jun 25, 2024 | 15.13 | 15.16 | 15.13 | 15.16 | 14.59 | 13,527,210 |
Jun 24, 2024 | 15.06 | 15.09 | 15.05 | 15.05 | 14.49 | 9,860,249 |
Jun 21, 2024 | 15.03 | 15.05 | 15.02 | 15.02 | 14.46 | 10,096,190 |
Jun 20, 2024 | 15.12 | 15.14 | 15.08 | 15.09 | 14.53 | 8,798,930 |
Jun 19, 2024 | 15.13 | 15.15 | 15.12 | 15.14 | 14.58 | 12,757,280 |
Jun 18, 2024 | 15.06 | 15.07 | 15.03 | 15.05 | 14.49 | 14,672,660 |
Jun 17, 2024 | 15.06 | 15.10 | 15.06 | 15.09 | 14.53 | 19,668,090 |
Jun 14, 2024 | 14.98 | 15.03 | 14.98 | 15.00 | 14.44 | 28,268,190 |
Jun 13, 2024 | 14.82 | 14.84 | 14.79 | 14.81 | 14.26 | 15,202,320 |
Jun 12, 2024 | 14.70 | 14.74 | 14.70 | 14.74 | 14.19 | 8,023,092 |
Jun 11, 2024 | 14.65 | 14.65 | 14.56 | 14.62 | 14.07 | 17,534,300 |
Jun 7, 2024 | 14.87 | 14.88 | 14.85 | 14.88 | 14.32 | 10,217,870 |
Jun 6, 2024 | 14.90 | 14.90 | 14.85 | 14.86 | 14.31 | 13,496,160 |
Jun 5, 2024 | 14.82 | 14.83 | 14.79 | 14.80 | 14.25 | 18,110,210 |
Jun 4, 2024 | 14.64 | 14.67 | 14.63 | 14.66 | 14.11 | 15,631,820 |
Jun 3, 2024 | 14.49 | 14.51 | 14.43 | 14.48 | 13.94 | 10,264,850 |
May 31, 2024 | 14.39 | 14.42 | 14.38 | 14.41 | 13.87 | 5,968,854 |
May 30, 2024 | 14.23 | 14.27 | 14.22 | 14.27 | 13.74 | 11,184,450 |
May 29, 2024 | 14.35 | 14.35 | 14.29 | 14.32 | 13.79 | 18,481,490 |
May 28, 2024 | 14.50 | 14.51 | 14.46 | 14.48 | 13.94 | 8,190,756 |
May 27, 2024 | 14.52 | 14.55 | 14.50 | 14.51 | 13.97 | 11,090,890 |
May 24, 2024 | 14.52 | 14.55 | 14.51 | 14.52 | 13.98 | 8,872,326 |
May 23, 2024 | 14.59 | 14.62 | 14.57 | 14.57 | 14.03 | 9,305,674 |
May 22, 2024 | 14.58 | 14.60 | 14.56 | 14.57 | 14.03 | 9,349,790 |
May 21, 2024 | 14.52 | 14.54 | 14.52 | 14.54 | 14.00 | 5,803,414 |
May 20, 2024 | 14.57 | 14.57 | 14.55 | 14.57 | 14.03 | 5,732,216 |
May 17, 2024 | 14.62 | 14.66 | 14.62 | 14.63 | 14.08 | 10,259,820 |
May 16, 2024 | 14.68 | 14.69 | 14.63 | 14.67 | 14.12 | 21,006,510 |
May 15, 2024 | 14.53 | 14.54 | 14.47 | 14.48 | 13.94 | 8,327,082 |
May 14, 2024 | 14.47 | 14.47 | 14.45 | 14.46 | 13.92 | 5,978,977 |
May 13, 2024 | 14.47 | 14.47 | 14.44 | 14.45 | 13.91 | 9,442,158 |
May 10, 2024 | 14.51 | 14.55 | 14.50 | 14.50 | 13.96 | 10,751,930 |
May 9, 2024 | 14.41 | 14.42 | 14.39 | 14.41 | 13.87 | 6,806,813 |
May 8, 2024 | 14.51 | 14.53 | 14.48 | 14.49 | 13.95 | 8,898,322 |
May 7, 2024 | 14.39 | 14.47 | 14.38 | 14.46 | 13.92 | 11,559,570 |
May 6, 2024 | 14.33 | 14.35 | 14.30 | 14.34 | 13.81 | 14,617,170 |
May 3, 2024 | 14.26 | 14.26 | 14.21 | 14.23 | 13.70 | 6,637,349 |
May 2, 2024 | 14.23 | 14.26 | 14.20 | 14.25 | 13.72 | 6,256,953 |
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%