KOSDAQ - Delayed Quote KRW
010955.KQ,0P0000D2VN,8441 (010955.KQ)
46,000.00
-150.00
(-0.33%)
As of July 20 at 5:00:00 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 41,050.00 | 41,050.00 | 7,021 |
| Jan 17, 2025 | 41,200.00 | 42,000.00 | 40,900.00 | 41,900.00 | 41,900.00 | 16,849 |
| Jan 16, 2025 | 41,200.00 | 41,300.00 | 41,000.00 | 41,200.00 | 41,200.00 | 6,579 |
| Jan 15, 2025 | 40,950.00 | 41,200.00 | 40,800.00 | 41,050.00 | 41,050.00 | 3,678 |
| Jan 14, 2025 | 41,000.00 | 41,500.00 | 40,750.00 | 40,900.00 | 40,900.00 | 5,052 |
| Jan 13, 2025 | 40,500.00 | 41,150.00 | 40,500.00 | 41,000.00 | 41,000.00 | 17,468 |
| Jan 10, 2025 | 40,950.00 | 41,250.00 | 40,300.00 | 40,650.00 | 40,650.00 | 13,900 |
| Jan 9, 2025 | 40,200.00 | 41,000.00 | 39,850.00 | 40,650.00 | 40,650.00 | 19,480 |
| Jan 8, 2025 | 39,550.00 | 40,200.00 | 39,500.00 | 40,050.00 | 40,050.00 | 8,627 |
| Jan 7, 2025 | 39,550.00 | 40,000.00 | 39,550.00 | 39,650.00 | 39,650.00 | 4,800 |
| Jan 6, 2025 | 39,900.00 | 39,900.00 | 39,350.00 | 39,550.00 | 39,550.00 | 4,013 |
| Jan 3, 2025 | 37,600.00 | 40,200.00 | 37,600.00 | 40,000.00 | 40,000.00 | 20,732 |
| Jan 2, 2025 | 38,150.00 | 38,150.00 | 37,550.00 | 37,700.00 | 37,700.00 | 3,400 |
| Dec 30, 2024 | 37,900.00 | 38,150.00 | 37,800.00 | 38,100.00 | 38,100.00 | 2,001 |
| Dec 27, 2024 | 38,350.00 | 38,350.00 | 37,700.00 | 37,900.00 | 37,900.00 | 3,257 |
| Dec 26, 2024 | 39,250.00 | 39,250.00 | 38,250.00 | 38,600.00 | 38,600.00 | 7,501 |
| Dec 24, 2024 | 39,300.00 | 39,500.00 | 38,850.00 | 39,000.00 | 39,000.00 | 4,588 |
| Dec 23, 2024 | 38,700.00 | 39,650.00 | 38,650.00 | 39,400.00 | 39,400.00 | 8,728 |
| Dec 20, 2024 | 38,800.00 | 39,000.00 | 38,500.00 | 38,700.00 | 38,700.00 | 4,251 |
| Dec 19, 2024 | 38,850.00 | 39,000.00 | 38,550.00 | 39,000.00 | 39,000.00 | 4,052 |
| Dec 18, 2024 | 38,750.00 | 38,800.00 | 38,550.00 | 38,800.00 | 38,800.00 | 3,494 |
| Dec 17, 2024 | 38,800.00 | 38,800.00 | 38,550.00 | 38,700.00 | 38,700.00 | 4,413 |
| Dec 16, 2024 | 38,900.00 | 38,900.00 | 38,500.00 | 38,650.00 | 38,650.00 | 5,106 |
| Dec 13, 2024 | 38,950.00 | 39,100.00 | 38,600.00 | 38,700.00 | 38,700.00 | 11,687 |
| Dec 12, 2024 | 39,150.00 | 39,400.00 | 38,750.00 | 38,950.00 | 38,950.00 | 7,565 |
| Dec 11, 2024 | 37,950.00 | 39,200.00 | 37,950.00 | 39,150.00 | 39,150.00 | 6,936 |
| Dec 10, 2024 | 36,950.00 | 39,400.00 | 36,950.00 | 38,250.00 | 38,250.00 | 10,395 |
| Dec 9, 2024 | 38,250.00 | 38,250.00 | 36,950.00 | 37,000.00 | 37,000.00 | 10,692 |
| Dec 6, 2024 | 38,400.00 | 38,700.00 | 38,250.00 | 38,300.00 | 38,300.00 | 4,808 |
| Dec 5, 2024 | 39,350.00 | 39,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | 8,245 |
| Dec 4, 2024 | 39,000.00 | 39,500.00 | 38,950.00 | 39,000.00 | 39,000.00 | 10,503 |
| Dec 3, 2024 | 39,350.00 | 39,750.00 | 39,350.00 | 39,750.00 | 39,750.00 | 3,442 |
| Dec 2, 2024 | 39,700.00 | 39,850.00 | 39,350.00 | 39,350.00 | 39,350.00 | 4,766 |
| Nov 29, 2024 | 40,050.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | 4,734 |
| Nov 28, 2024 | 40,050.00 | 40,050.00 | 39,600.00 | 40,000.00 | 40,000.00 | 5,745 |
| Nov 27, 2024 | 40,350.00 | 40,350.00 | 39,700.00 | 39,750.00 | 39,750.00 | 10,102 |
| Nov 26, 2024 | 40,000.00 | 40,350.00 | 39,950.00 | 40,250.00 | 40,250.00 | 6,866 |
| Nov 25, 2024 | 40,400.00 | 40,500.00 | 40,050.00 | 40,200.00 | 40,200.00 | 5,580 |
| Nov 22, 2024 | 40,250.00 | 40,550.00 | 40,150.00 | 40,400.00 | 40,400.00 | 5,253 |
| Nov 21, 2024 | 40,450.00 | 40,950.00 | 40,350.00 | 40,400.00 | 40,400.00 | 5,881 |
| Nov 20, 2024 | 40,950.00 | 41,200.00 | 40,350.00 | 40,450.00 | 40,450.00 | 4,102 |
| Nov 19, 2024 | 40,050.00 | 41,100.00 | 40,000.00 | 40,950.00 | 40,950.00 | 9,025 |
| Nov 18, 2024 | 40,050.00 | 40,450.00 | 39,000.00 | 40,050.00 | 40,050.00 | 36,177 |
| Nov 15, 2024 | 40,550.00 | 40,550.00 | 39,800.00 | 40,050.00 | 40,050.00 | 4,528 |
| Nov 14, 2024 | 40,950.00 | 40,950.00 | 40,000.00 | 40,600.00 | 40,600.00 | 5,005 |
| Nov 13, 2024 | 40,000.00 | 41,100.00 | 39,500.00 | 41,000.00 | 41,000.00 | 16,773 |
| Nov 12, 2024 | 41,200.00 | 41,300.00 | 40,100.00 | 40,250.00 | 40,250.00 | 9,306 |
| Nov 11, 2024 | 41,350.00 | 41,450.00 | 41,050.00 | 41,350.00 | 41,350.00 | 6,403 |
| Nov 8, 2024 | 41,450.00 | 41,750.00 | 41,300.00 | 41,350.00 | 41,350.00 | 2,846 |
| Nov 7, 2024 | 42,200.00 | 42,200.00 | 41,300.00 | 41,450.00 | 41,450.00 | 4,670 |
| Nov 6, 2024 | 42,200.00 | 42,200.00 | 41,650.00 | 41,750.00 | 41,750.00 | 3,105 |
| Nov 5, 2024 | 41,700.00 | 42,100.00 | 41,500.00 | 41,950.00 | 41,950.00 | 5,737 |
| Nov 4, 2024 | 41,350.00 | 41,600.00 | 41,350.00 | 41,500.00 | 41,500.00 | 3,249 |
| Nov 1, 2024 | 41,300.00 | 41,450.00 | 41,150.00 | 41,450.00 | 41,450.00 | 2,673 |
| Oct 31, 2024 | 41,350.00 | 41,450.00 | 41,200.00 | 41,350.00 | 41,350.00 | 3,563 |
| Oct 30, 2024 | 41,400.00 | 41,500.00 | 41,300.00 | 41,400.00 | 41,400.00 | 5,790 |
| Oct 29, 2024 | 41,600.00 | 41,600.00 | 41,350.00 | 41,450.00 | 41,450.00 | 2,342 |
| Oct 28, 2024 | 41,900.00 | 41,900.00 | 41,300.00 | 41,600.00 | 41,600.00 | 2,122 |
| Oct 25, 2024 | 41,900.00 | 42,000.00 | 41,400.00 | 41,600.00 | 41,600.00 | 4,482 |
| Oct 24, 2024 | 42,200.00 | 42,200.00 | 41,550.00 | 41,900.00 | 41,900.00 | 5,032 |
| Oct 23, 2024 | 42,050.00 | 42,200.00 | 42,000.00 | 42,100.00 | 42,100.00 | 2,183 |
| Oct 22, 2024 | 42,250.00 | 42,250.00 | 41,950.00 | 42,050.00 | 42,050.00 | 3,531 |
| Oct 21, 2024 | 42,300.00 | 42,300.00 | 42,000.00 | 42,050.00 | 42,050.00 | 3,711 |
| Oct 18, 2024 | 42,500.00 | 42,500.00 | 42,050.00 | 42,300.00 | 42,300.00 | 2,452 |
| Oct 17, 2024 | 42,050.00 | 42,350.00 | 42,050.00 | 42,250.00 | 42,250.00 | 1,871 |
| Oct 16, 2024 | 42,000.00 | 42,150.00 | 41,900.00 | 42,000.00 | 42,000.00 | 3,934 |
| Oct 15, 2024 | 42,300.00 | 42,350.00 | 42,000.00 | 42,250.00 | 42,250.00 | 3,567 |
| Oct 14, 2024 | 42,100.00 | 42,650.00 | 42,100.00 | 42,350.00 | 42,350.00 | 1,750 |
| Oct 11, 2024 | 42,600.00 | 42,600.00 | 42,200.00 | 42,350.00 | 42,350.00 | 2,386 |
| Oct 10, 2024 | 43,000.00 | 43,350.00 | 42,100.00 | 42,450.00 | 42,450.00 | 6,807 |
| Oct 8, 2024 | 42,600.00 | 43,450.00 | 42,600.00 | 43,300.00 | 43,300.00 | 19,807 |
| Oct 7, 2024 | 43,150.00 | 43,150.00 | 42,250.00 | 42,600.00 | 42,600.00 | 5,427 |
| Oct 4, 2024 | 42,500.00 | 42,600.00 | 41,900.00 | 42,600.00 | 42,600.00 | 8,014 |
| Oct 2, 2024 | 42,500.00 | 42,500.00 | 41,750.00 | 41,850.00 | 41,850.00 | 4,726 |
| Sep 30, 2024 | 42,500.00 | 42,500.00 | 41,850.00 | 42,000.00 | 42,000.00 | 5,573 |
| Sep 27, 2024 | 42,700.00 | 42,750.00 | 42,150.00 | 42,250.00 | 42,250.00 | 8,575 |
| Sep 26, 2024 | 42,850.00 | 42,850.00 | 42,250.00 | 42,700.00 | 42,700.00 | 3,621 |
| Sep 25, 2024 | 42,500.00 | 42,700.00 | 42,300.00 | 42,400.00 | 42,400.00 | 8,409 |
| Sep 24, 2024 | 42,550.00 | 42,550.00 | 42,050.00 | 42,150.00 | 42,150.00 | 5,551 |
| Sep 23, 2024 | 42,350.00 | 42,600.00 | 42,000.00 | 42,050.00 | 42,050.00 | 4,822 |
| Sep 20, 2024 | 42,300.00 | 42,800.00 | 42,250.00 | 42,450.00 | 42,450.00 | 2,488 |
| Sep 19, 2024 | 41,400.00 | 42,750.00 | 41,400.00 | 42,350.00 | 42,350.00 | 6,024 |
| Sep 13, 2024 | 41,400.00 | 41,800.00 | 41,400.00 | 41,750.00 | 41,750.00 | 4,440 |
| Sep 12, 2024 | 41,350.00 | 41,550.00 | 41,100.00 | 41,500.00 | 41,500.00 | 4,072 |
| Sep 11, 2024 | 41,750.00 | 42,000.00 | 41,000.00 | 41,050.00 | 41,050.00 | 8,969 |
| Sep 10, 2024 | 41,700.00 | 41,900.00 | 41,600.00 | 41,600.00 | 41,600.00 | 3,268 |
| Sep 9, 2024 | 41,900.00 | 41,950.00 | 41,350.00 | 41,800.00 | 41,800.00 | 7,143 |
| Sep 6, 2024 | 42,650.00 | 42,650.00 | 41,950.00 | 42,000.00 | 42,000.00 | 10,919 |
| Sep 5, 2024 | 42,650.00 | 43,000.00 | 42,350.00 | 42,450.00 | 42,450.00 | 5,517 |
| Sep 4, 2024 | 43,300.00 | 43,300.00 | 42,100.00 | 42,500.00 | 42,500.00 | 18,490 |
| Sep 3, 2024 | 43,500.00 | 43,500.00 | 43,200.00 | 43,400.00 | 43,400.00 | 6,183 |
| Sep 2, 2024 | 43,700.00 | 43,750.00 | 43,350.00 | 43,500.00 | 43,500.00 | 4,150 |
| Aug 30, 2024 | 43,400.00 | 43,700.00 | 43,300.00 | 43,600.00 | 43,600.00 | 3,693 |
| Aug 29, 2024 | 43,500.00 | 43,600.00 | 43,100.00 | 43,600.00 | 43,600.00 | 4,194 |
| Aug 28, 2024 | 43,850.00 | 43,850.00 | 43,300.00 | 43,400.00 | 43,400.00 | 4,809 |
| Aug 27, 2024 | 43,850.00 | 43,950.00 | 43,700.00 | 43,850.00 | 43,850.00 | 4,074 |
| Aug 26, 2024 | 43,400.00 | 43,850.00 | 43,400.00 | 43,850.00 | 43,850.00 | 3,650 |
| Aug 23, 2024 | 43,300.00 | 43,500.00 | 43,250.00 | 43,400.00 | 43,400.00 | 2,636 |
| Aug 22, 2024 | 43,300.00 | 43,550.00 | 43,250.00 | 43,300.00 | 43,300.00 | 2,917 |
| Aug 21, 2024 | 43,400.00 | 43,550.00 | 43,200.00 | 43,300.00 | 43,300.00 | 2,307 |
| Aug 20, 2024 | 43,400.00 | 43,600.00 | 43,200.00 | 43,300.00 | 43,300.00 | 4,354 |
| Aug 19, 2024 | 44,250.00 | 44,250.00 | 43,350.00 | 43,400.00 | 43,400.00 | 8,882 |
| Aug 16, 2024 | 44,800.00 | 44,800.00 | 44,000.00 | 44,100.00 | 44,100.00 | 5,799 |
| Aug 14, 2024 | 125.00 Dividend | |||||
| Aug 14, 2024 | 44,650.00 | 44,650.00 | 44,050.00 | 44,600.00 | 44,600.00 | 4,223 |
| Aug 13, 2024 | 44,300.00 | 44,750.00 | 44,300.00 | 44,650.00 | 44,525.00 | 2,466 |
| Aug 12, 2024 | 44,100.00 | 44,350.00 | 44,100.00 | 44,350.00 | 44,225.84 | 2,351 |
| Aug 9, 2024 | 43,900.00 | 44,350.00 | 43,800.00 | 44,200.00 | 44,076.26 | 4,899 |
| Aug 8, 2024 | 43,100.00 | 43,800.00 | 43,050.00 | 43,500.00 | 43,378.22 | 8,020 |
| Aug 7, 2024 | 43,500.00 | 43,500.00 | 42,900.00 | 43,100.00 | 42,979.34 | 8,265 |
| Aug 6, 2024 | 42,100.00 | 44,300.00 | 42,100.00 | 43,100.00 | 42,979.34 | 8,152 |
| Aug 5, 2024 | 44,500.00 | 44,550.00 | 42,000.00 | 42,500.00 | 42,381.02 | 24,801 |
| Aug 2, 2024 | 45,100.00 | 45,100.00 | 44,650.00 | 44,650.00 | 44,525.00 | 10,415 |
| Aug 1, 2024 | 45,100.00 | 45,200.00 | 45,000.00 | 45,100.00 | 44,973.74 | 4,820 |
| Jul 31, 2024 | 45,150.00 | 45,150.00 | 44,750.00 | 44,950.00 | 44,824.16 | 5,397 |
| Jul 30, 2024 | 45,050.00 | 45,400.00 | 44,950.00 | 45,100.00 | 44,973.74 | 5,974 |
| Jul 29, 2024 | 45,200.00 | 45,550.00 | 44,950.00 | 45,250.00 | 45,123.32 | 15,404 |
| Jul 26, 2024 | 45,000.00 | 45,350.00 | 45,000.00 | 45,150.00 | 45,023.60 | 8,648 |
| Jul 25, 2024 | 45,300.00 | 45,300.00 | 44,900.00 | 45,200.00 | 45,073.46 | 10,836 |
| Jul 24, 2024 | 45,600.00 | 45,600.00 | 45,050.00 | 45,350.00 | 45,223.04 | 5,743 |
| Jul 23, 2024 | 45,800.00 | 45,900.00 | 45,600.00 | 45,650.00 | 45,522.20 | 7,327 |
| Jul 22, 2024 | 45,800.00 | 45,950.00 | 45,600.00 | 45,750.00 | 45,621.92 | 6,563 |
| Jul 19, 2024 | 46,100.00 | 46,200.00 | 45,800.00 | 46,000.00 | 45,871.22 | 8,441 |
| Jul 18, 2024 | 46,350.00 | 46,400.00 | 46,050.00 | 46,150.00 | 46,020.80 | 3,399 |
| Jul 17, 2024 | 46,250.00 | 46,350.00 | 46,150.00 | 46,200.00 | 46,070.66 | 5,893 |
| Jul 16, 2024 | 46,200.00 | 46,300.00 | 46,000.00 | 46,250.00 | 46,120.52 | 9,497 |
| Jul 15, 2024 | 46,450.00 | 46,500.00 | 46,150.00 | 46,300.00 | 46,170.38 | 13,427 |
| Jul 12, 2024 | 46,400.00 | 46,500.00 | 46,300.00 | 46,450.00 | 46,319.96 | 4,462 |
| Jul 11, 2024 | 46,350.00 | 46,500.00 | 46,300.00 | 46,400.00 | 46,270.10 | 4,275 |
| Jul 10, 2024 | 46,600.00 | 46,600.00 | 46,300.00 | 46,350.00 | 46,220.24 | 5,011 |
| Jul 9, 2024 | 46,350.00 | 46,700.00 | 46,350.00 | 46,450.00 | 46,319.96 | 6,422 |
| Jul 8, 2024 | 46,600.00 | 46,700.00 | 46,450.00 | 46,700.00 | 46,569.26 | 4,584 |
| Jul 5, 2024 | 46,600.00 | 46,700.00 | 46,400.00 | 46,600.00 | 46,469.54 | 5,624 |
| Jul 4, 2024 | 46,700.00 | 46,900.00 | 46,550.00 | 46,600.00 | 46,469.54 | 2,951 |
| Jul 3, 2024 | 46,650.00 | 47,050.00 | 46,500.00 | 46,650.00 | 46,519.40 | 4,030 |
| Jul 2, 2024 | 46,450.00 | 46,750.00 | 46,350.00 | 46,650.00 | 46,519.40 | 5,032 |
| Jul 1, 2024 | 46,350.00 | 46,450.00 | 46,100.00 | 46,450.00 | 46,319.96 | 8,569 |
| Jun 28, 2024 | 46,300.00 | 46,500.00 | 46,250.00 | 46,350.00 | 46,220.24 | 5,540 |
| Jun 27, 2024 | 46,500.00 | 46,800.00 | 46,200.00 | 46,400.00 | 46,270.10 | 11,209 |
| Jun 26, 2024 | 46,700.00 | 46,850.00 | 46,700.00 | 46,700.00 | 46,569.26 | 5,423 |
| Jun 25, 2024 | 46,950.00 | 46,950.00 | 46,600.00 | 46,800.00 | 46,668.98 | 4,882 |
| Jun 24, 2024 | 47,150.00 | 47,150.00 | 46,650.00 | 46,700.00 | 46,569.26 | 8,816 |
| Jun 21, 2024 | 47,100.00 | 47,200.00 | 46,950.00 | 47,150.00 | 47,018.00 | 7,760 |
| Jun 20, 2024 | 47,100.00 | 47,100.00 | 46,900.00 | 47,100.00 | 46,968.14 | 5,378 |
| Jun 19, 2024 | 47,000.00 | 47,000.00 | 46,800.00 | 47,000.00 | 46,868.42 | 9,435 |
| Jun 18, 2024 | 47,100.00 | 47,100.00 | 46,850.00 | 47,000.00 | 46,868.42 | 4,632 |
| Jun 17, 2024 | 47,150.00 | 47,150.00 | 46,850.00 | 47,100.00 | 46,968.14 | 6,846 |
| Jun 14, 2024 | 47,000.00 | 47,150.00 | 46,800.00 | 47,150.00 | 47,018.00 | 16,699 |
| Jun 13, 2024 | 47,150.00 | 47,150.00 | 46,950.00 | 47,000.00 | 46,868.42 | 6,678 |
| Jun 12, 2024 | 47,100.00 | 47,150.00 | 46,950.00 | 47,050.00 | 46,918.28 | 6,007 |
| Jun 11, 2024 | 47,050.00 | 47,200.00 | 47,000.00 | 47,100.00 | 46,968.14 | 7,346 |
| Jun 10, 2024 | 47,350.00 | 47,350.00 | 47,000.00 | 47,150.00 | 47,018.00 | 6,499 |
| Jun 7, 2024 | 47,200.00 | 47,250.00 | 47,050.00 | 47,100.00 | 46,968.14 | 5,773 |
| Jun 5, 2024 | 47,200.00 | 47,300.00 | 47,000.00 | 47,100.00 | 46,968.14 | 5,573 |
| Jun 4, 2024 | 47,750.00 | 48,050.00 | 47,300.00 | 47,300.00 | 47,167.58 | 7,066 |
| Jun 3, 2024 | 47,050.00 | 48,150.00 | 47,050.00 | 47,750.00 | 47,616.32 | 13,811 |
| May 31, 2024 | 47,200.00 | 47,200.00 | 47,000.00 | 47,150.00 | 47,018.00 | 5,655 |
| May 30, 2024 | 47,250.00 | 47,300.00 | 47,050.00 | 47,150.00 | 47,018.00 | 5,734 |
| May 29, 2024 | 47,450.00 | 47,500.00 | 47,250.00 | 47,250.00 | 47,117.72 | 5,360 |
| May 28, 2024 | 47,650.00 | 47,650.00 | 47,300.00 | 47,350.00 | 47,217.44 | 5,721 |
| May 27, 2024 | 47,300.00 | 47,600.00 | 47,300.00 | 47,500.00 | 47,367.02 | 6,626 |
| May 24, 2024 | 47,500.00 | 47,500.00 | 47,300.00 | 47,450.00 | 47,317.16 | 6,131 |
| May 23, 2024 | 47,650.00 | 47,700.00 | 47,450.00 | 47,500.00 | 47,367.02 | 7,010 |
| May 22, 2024 | 47,700.00 | 47,700.00 | 47,450.00 | 47,650.00 | 47,516.60 | 10,333 |
| May 21, 2024 | 47,800.00 | 47,950.00 | 47,650.00 | 47,750.00 | 47,616.32 | 5,725 |
| May 20, 2024 | 47,900.00 | 48,000.00 | 47,700.00 | 47,800.00 | 47,666.18 | 10,540 |
| May 17, 2024 | 47,750.00 | 47,900.00 | 47,700.00 | 47,800.00 | 47,666.18 | 5,270 |
| May 16, 2024 | 48,000.00 | 48,150.00 | 47,700.00 | 47,800.00 | 47,666.18 | 7,512 |
| May 14, 2024 | 47,800.00 | 48,100.00 | 47,750.00 | 48,000.00 | 47,865.62 | 5,939 |
| May 13, 2024 | 47,850.00 | 47,950.00 | 47,550.00 | 47,750.00 | 47,616.32 | 6,960 |
| May 10, 2024 | 47,800.00 | 47,950.00 | 47,500.00 | 47,800.00 | 47,666.18 | 6,129 |
| May 9, 2024 | 47,800.00 | 48,050.00 | 47,800.00 | 47,850.00 | 47,716.04 | 4,050 |
| May 8, 2024 | 47,650.00 | 47,900.00 | 47,550.00 | 47,800.00 | 47,666.18 | 5,699 |
| May 7, 2024 | 48,350.00 | 48,350.00 | 47,500.00 | 47,700.00 | 47,566.46 | 16,974 |
| May 3, 2024 | 48,200.00 | 48,200.00 | 47,950.00 | 48,000.00 | 47,865.62 | 4,742 |
| May 2, 2024 | 48,350.00 | 48,400.00 | 47,700.00 | 48,000.00 | 47,865.62 | 21,862 |
| Apr 30, 2024 | 48,550.00 | 48,550.00 | 48,200.00 | 48,450.00 | 48,314.36 | 7,240 |
| Apr 29, 2024 | 48,600.00 | 48,600.00 | 48,300.00 | 48,400.00 | 48,264.50 | 7,309 |
| Apr 26, 2024 | 48,700.00 | 48,700.00 | 48,350.00 | 48,600.00 | 48,463.94 | 9,638 |
| Apr 25, 2024 | 48,700.00 | 48,700.00 | 48,500.00 | 48,700.00 | 48,563.66 | 6,202 |
| Apr 24, 2024 | 48,850.00 | 48,900.00 | 48,450.00 | 48,700.00 | 48,563.66 | 8,523 |
| Apr 23, 2024 | 48,600.00 | 48,750.00 | 48,500.00 | 48,750.00 | 48,613.52 | 2,648 |
| Apr 22, 2024 | 48,400.00 | 49,200.00 | 48,200.00 | 48,550.00 | 48,414.08 | 8,822 |
| Apr 19, 2024 | 48,450.00 | 49,700.00 | 48,200.00 | 48,750.00 | 48,613.52 | 19,430 |
| Apr 18, 2024 | 48,200.00 | 48,650.00 | 48,150.00 | 48,350.00 | 48,214.64 | 8,937 |
| Apr 17, 2024 | 49,000.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,513.80 | 12,514 |
| Apr 16, 2024 | 49,800.00 | 50,000.00 | 48,600.00 | 48,700.00 | 48,563.66 | 21,620 |
| Apr 15, 2024 | 49,200.00 | 50,400.00 | 49,200.00 | 49,650.00 | 49,511.00 | 19,743 |
| Apr 12, 2024 | 50,500.00 | 50,500.00 | 48,600.00 | 48,900.00 | 48,763.10 | 42,789 |
| Apr 11, 2024 | 50,700.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,458.34 | 15,935 |
| Apr 9, 2024 | 50,600.00 | 50,700.00 | 50,000.00 | 50,400.00 | 50,258.90 | 10,193 |
| Apr 8, 2024 | 50,800.00 | 50,800.00 | 50,200.00 | 50,600.00 | 50,458.34 | 13,761 |
| Apr 5, 2024 | 50,100.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,458.34 | 42,265 |
| Apr 4, 2024 | 49,850.00 | 49,900.00 | 49,400.00 | 49,650.00 | 49,511.00 | 6,412 |
| Apr 3, 2024 | 49,550.00 | 49,950.00 | 49,550.00 | 49,700.00 | 49,560.86 | 7,901 |
| Apr 2, 2024 | 49,250.00 | 49,900.00 | 49,050.00 | 49,450.00 | 49,311.56 | 7,679 |
| Apr 1, 2024 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 48,862.82 | 13,480 |
| Mar 29, 2024 | 49,900.00 | 49,900.00 | 49,200.00 | 49,300.00 | 49,161.98 | 12,760 |
| Mar 28, 2024 | 49,900.00 | 49,950.00 | 49,500.00 | 49,550.00 | 49,411.28 | 3,956 |
| Mar 27, 2024 | 49,650.00 | 50,000.00 | 49,500.00 | 49,950.00 | 49,810.16 | 15,199 |
| Mar 26, 2024 | 49,850.00 | 49,850.00 | 49,300.00 | 49,650.00 | 49,511.00 | 7,370 |
| Mar 25, 2024 | 49,650.00 | 49,650.00 | 49,200.00 | 49,300.00 | 49,161.98 | 6,985 |
| Mar 22, 2024 | 49,650.00 | 49,900.00 | 49,500.00 | 49,650.00 | 49,511.00 | 4,800 |
| Mar 21, 2024 | 49,850.00 | 50,000.00 | 49,550.00 | 49,650.00 | 49,511.00 | 8,774 |
| Mar 20, 2024 | 50,300.00 | 50,400.00 | 49,750.00 | 49,850.00 | 49,710.44 | 9,185 |
| Mar 19, 2024 | 49,950.00 | 50,200.00 | 49,700.00 | 49,900.00 | 49,760.30 | 12,913 |
| Mar 18, 2024 | 50,400.00 | 50,400.00 | 49,400.00 | 49,750.00 | 49,610.72 | 10,250 |
| Mar 15, 2024 | 50,700.00 | 50,900.00 | 50,000.00 | 50,200.00 | 50,059.46 | 12,276 |
| Mar 14, 2024 | 49,650.00 | 50,500.00 | 49,500.00 | 50,200.00 | 50,059.46 | 30,800 |
| Mar 13, 2024 | 49,400.00 | 49,550.00 | 49,200.00 | 49,250.00 | 49,112.12 | 5,272 |
| Mar 12, 2024 | 49,400.00 | 49,400.00 | 49,150.00 | 49,300.00 | 49,161.98 | 12,120 |
| Mar 11, 2024 | 49,200.00 | 49,500.00 | 49,200.00 | 49,300.00 | 49,161.98 | 12,754 |
| Mar 8, 2024 | 49,550.00 | 49,550.00 | 49,100.00 | 49,200.00 | 49,062.26 | 6,011 |
| Mar 7, 2024 | 49,450.00 | 49,600.00 | 49,150.00 | 49,450.00 | 49,311.56 | 10,569 |
| Mar 6, 2024 | 49,150.00 | 49,700.00 | 48,800.00 | 49,400.00 | 49,261.70 | 8,641 |
| Mar 5, 2024 | 49,300.00 | 49,500.00 | 49,150.00 | 49,150.00 | 49,012.40 | 6,892 |
| Mar 4, 2024 | 49,900.00 | 50,000.00 | 49,350.00 | 49,500.00 | 49,361.42 | 8,705 |
| Feb 29, 2024 | 49,900.00 | 50,100.00 | 49,600.00 | 49,850.00 | 49,710.44 | 8,959 |
| Feb 28, 2024 | 49,050.00 | 50,100.00 | 49,000.00 | 49,900.00 | 49,760.30 | 19,551 |
| Feb 27, 2024 | 49,050.00 | 49,250.00 | 48,850.00 | 49,050.00 | 48,912.68 | 14,440 |
| Feb 26, 2024 | 49,800.00 | 49,800.00 | 48,850.00 | 49,050.00 | 48,912.68 | 11,370 |
| Feb 23, 2024 | 49,500.00 | 49,850.00 | 49,300.00 | 49,850.00 | 49,710.44 | 17,752 |
| Feb 22, 2024 | 49,700.00 | 49,700.00 | 49,400.00 | 49,500.00 | 49,361.42 | 6,008 |
| Feb 21, 2024 | 49,850.00 | 49,900.00 | 49,400.00 | 49,550.00 | 49,411.28 | 9,961 |
| Feb 20, 2024 | 50,100.00 | 50,200.00 | 49,650.00 | 49,900.00 | 49,760.30 | 16,171 |
| Feb 19, 2024 | 49,150.00 | 50,200.00 | 49,150.00 | 50,000.00 | 49,860.02 | 34,733 |
| Feb 16, 2024 | 49,250.00 | 49,250.00 | 48,950.00 | 49,050.00 | 48,912.68 | 14,246 |
| Feb 15, 2024 | 49,200.00 | 49,300.00 | 48,950.00 | 49,050.00 | 48,912.68 | 7,469 |
| Feb 14, 2024 | 49,150.00 | 49,300.00 | 48,850.00 | 49,100.00 | 48,962.54 | 8,911 |
| Feb 13, 2024 | 49,200.00 | 49,850.00 | 48,500.00 | 49,150.00 | 49,012.40 | 20,816 |
| Feb 8, 2024 | 49,200.00 | 49,300.00 | 48,900.00 | 49,000.00 | 48,862.82 | 10,827 |
| Feb 7, 2024 | 48,900.00 | 49,150.00 | 48,900.00 | 49,150.00 | 49,012.40 | 8,286 |
| Feb 6, 2024 | 49,550.00 | 49,700.00 | 48,600.00 | 48,900.00 | 48,763.10 | 17,423 |
| Feb 5, 2024 | 48,850.00 | 49,750.00 | 48,700.00 | 49,650.00 | 49,511.00 | 21,594 |
| Feb 2, 2024 | 48,950.00 | 48,950.00 | 48,650.00 | 48,850.00 | 48,713.24 | 16,713 |
| Feb 1, 2024 | 48,450.00 | 48,900.00 | 48,200.00 | 48,750.00 | 48,613.52 | 20,446 |
| Jan 31, 2024 | 48,350.00 | 48,400.00 | 48,200.00 | 48,400.00 | 48,264.50 | 6,901 |
| Jan 30, 2024 | 48,200.00 | 48,450.00 | 48,150.00 | 48,350.00 | 48,214.64 | 5,479 |
| Jan 29, 2024 | 47,950.00 | 48,450.00 | 47,950.00 | 48,400.00 | 48,264.50 | 9,375 |
| Jan 26, 2024 | 47,650.00 | 48,100.00 | 47,650.00 | 47,950.00 | 47,815.76 | 3,738 |
| Jan 25, 2024 | 47,400.00 | 47,650.00 | 47,050.00 | 47,600.00 | 47,466.74 | 5,352 |
| Jan 24, 2024 | 47,500.00 | 47,500.00 | 47,250.00 | 47,400.00 | 47,267.30 | 2,440 |
| Jan 23, 2024 | 47,500.00 | 47,550.00 | 47,200.00 | 47,300.00 | 47,167.58 | 3,940 |
| Jan 22, 2024 | 47,600.00 | 47,600.00 | 47,150.00 | 47,250.00 | 47,117.72 | 2,888 |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
118.70
+3.31%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.62
+3.30%
RYVLX Rydex NASDAQ-100 2x Strategy A
570.58
+3.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
570.39
+3.28%
RYCCX Rydex NASDAQ-100 2x Strategy C
401.09
+3.28%
QSTFX Quantified STF Investor
17.81
+3.25%
QSTAX Quantified STF Advisor
16.86
+3.25%
RYSIX Rydex Electronics Inv
444.08
+2.77%
RYELX Rydex Electronics A
402.41
+2.77%
RYSAX Rydex Electronics H
389.66
+2.77%
RYSCX Rydex Electronics C
337.56
+2.76%
FSELX Fidelity Select Semiconductors
35.27
+2.71%
FELTX Fidelity Advisor Semiconductors M
80.35
+2.70%
FELAX Fidelity Advisor Semiconductors A
86.65
+2.69%
FIKGX Fidelity Advisor Semiconductors Z
94.68
+2.69%
FELIX Fidelity Advisor Semiconductors I
94.38
+2.69%
FELCX Fidelity Advisor Semiconductors C
67.74
+2.68%
FCIUX NYLI PineStone International Equity Cl I
16.48
0.00%
FCIWX NYLI PineStone International Eq Cl R6
16.54
0.00%
FCICX NYLI PineStone International Equity Cl C
16.29
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
76.76
+2.06%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
61.03
+2.06%
FCIKX NYLI PineStone International Eq Inv Cl
16.42
0.00%
FCIRX NYLI PineStone International Equity Cl A
16.43
0.00%
FCIHX NYLI PineStone International Equity Cl P
16.46
0.00%
SREYX SEI Real Estate Y (SIMT)
16.05
0.00%
UPDDX Upright Growth & Income
20.46
+1.84%
FSPTX Fidelity Select Technology
37.29
+1.83%
FIKHX Fidelity Advisor Technology Z
137.40
+1.82%
FADTX Fidelity Advisor Technology A
120.62
+1.81%
FATEX Fidelity Advisor Technology Fund
108.58
+1.81%
FATIX Fidelity Advisor Technology Fund
137.44
+1.81%
INPSX ProFunds Internet UltraSector Svc
36.69
+1.80%
INPIX ProFunds Internet UltraSector Inv
57.67
+1.80%
FTHCX Fidelity Advisor Technology C
85.41
+1.80%
KMKYX Kinetics Market Opportunities Inst
91.72
+1.76%
KMKNX Kinetics Market Opportunities No Load
90.17
+1.76%
KMKAX Kinetics Market Opportunities Adv A
88.54
+1.76%
KMKCX Kinetics Market Opportunities Adv C
83.94
+1.76%
WIREX Wireless
19.71
+1.76%
UINQX Victory Nasdaq 100 Index Fund
52.81
+1.68%
OTPIX ProFunds NASDAQ-100 Inv
45.67
+1.67%
TSNIX T. Rowe Price Science & Tech I
52.99
+1.67%
UCNQX Victory Nasdaq 100 Index Fund
51.17
+1.67%
UANQX Victory Nasdaq 100 Index Fund
52.51
+1.67%
USNQX Victory Nasdaq 100 Index Fund
52.74
+1.66%
URNQX Victory Nasdaq 100 Index Fund
52.76
+1.66%
RYHOX Rydex NASDAQ-100 H
73.81
+1.65%
RYATX Rydex NASDAQ-100 A
73.83
+1.65%
RYOCX Rydex NASDAQ-100 Inv
83.98
+1.65%
RYCOX Rydex NASDAQ-100 C
57.73
+1.64%
UDPIX ProFunds Ultra Dow 30 ProFund
82.27
+1.53%
CGTDX Columbia Global Technology Growth S
93.60
+1.53%
CMTFX Columbia Global Technology Growth Inst
93.60
+1.53%
CTCAX Columbia Global Technology Growth A
88.41
+1.53%
CGTUX Columbia Global Technology Growth Inst3
96.48
+1.53%
CTHRX Columbia Global Technology Growth Inst2
95.98
+1.52%
CTHCX Columbia Global Technology Growth C
75.01
+1.52%
FNCMX Fidelity Nasdaq Composite Index
248.86
+1.51%
BPTUX Baron Partners R6
227.32
+1.48%
BPTRX Baron Partners Retail
217.72
+1.48%
BPTIX Baron Partners Institutional
227.36
+1.48%
FAGAX Fidelity Advisor Growth Opps A
183.62
+1.48%
FACGX Fidelity Advisor Growth Opps C
146.06
+1.47%
FZAHX Fidelity Advisor Growth Opps Z
207.38
+1.47%
RYCVX Rydex Dow 2x Strategy H
174.34
+1.47%
FAGOX Fidelity Advisor Growth Opps M
179.87
+1.47%
RYLDX Rydex Dow 2x Strategy A
175.09
+1.47%
FAGCX Fidelity Advisor Growth Opps I
204.22
+1.47%
CCIZX Columbia Seligman Tech & Info Inst
153.18
+1.47%
SCMIX Columbia Seligman Tech & Info Inst2
154.60
+1.47%
CCOYX Columbia Seligman Technology and Information Fund
152.55
+1.47%
SCIRX Columbia Seligman Tech & Info R
114.84
+1.47%
CSGZX Columbia Seligman Global Tech Inst
78.30
+1.46%
SGTRX Columbia Seligman Global Tech R
69.30
+1.46%
CCIFX Columbia Seligman Technology And Info S
153.17
+1.46%
SHTCX Columbia Seligman Global Tech C
41.64
+1.46%
CGTYX Columbia Seligman Global Tech Inst3
78.45
+1.46%
SLMCX Columbia Seligman Tech & Info A
128.49
+1.46%
SGTTX Columbia Seligman Global Tech Inst2
79.19
+1.46%
RYCYX Rydex Dow 2x Strategy C
144.49
+1.46%
SHGTX Columbia Seligman Global Tech A
75.04
+1.46%
CSGAX Columbia Seligman Global Technology S
78.30
+1.45%
FBCEX Fidelity Advisor Blue Chip Grow
231.09
+1.45%
FBCKX Fidelity Advisor Blue Chip Grow
231.21
+1.45%
FBCJX Fidelity Advisor Blue Chip Grow
231.23
+1.45%
FBGKX Fidelity Blue Chip Growth Fund
232.90
+1.45%
FBGRX Fidelity Blue Chip Growth Fund
231.58
+1.45%
FBCCX Fidelity Advisor Blue Chip Growth A
231.06
+1.44%
FBCHX Fidelity Advisor Blue Chip Grow
230.67
+1.44%
NGJFX Nuveen Global Real Estate Securities R6
18.03
0.00%
FOCKX Fidelity OTC K
22.47
+1.40%
BGSAX BlackRock Technology Opportunities Fund
67.68
+1.39%
FOTEX Fidelity Advisor OTC Fund - Cla
21.84
+1.39%
FOTGX Fidelity Advisor OTC Fund - Cla
21.85
+1.39%
FOTHX Fidelity Advisor OTC Fund - Cla
21.86
+1.39%
BGSIX BlackRock Technology Opportunities Fund
75.11
+1.39%
TILWX Nuveen Large Cap Growth W
29.22
+1.39%
TILGX Nuveen Large Cap Growth R6
29.24
+1.39%
BSTSX BlackRock Technology Opportunities Svc
69.45
+1.39%