KOSDAQ - Delayed Quote KRW
034730.KQ,0P0000N5QZ,163209 (034730.KQ)
150,000.00
+500.00
+(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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 120,200.00 | 121,400.00 | 120,100.00 | 120,600.00 | 120,600.00 | 86,324 |
| Apr 16, 2025 | 122,500.00 | 122,500.00 | 120,200.00 | 120,500.00 | 120,500.00 | 91,346 |
| Apr 15, 2025 | 120,700.00 | 123,300.00 | 120,400.00 | 122,900.00 | 122,900.00 | 93,818 |
| Apr 14, 2025 | 121,200.00 | 122,200.00 | 120,600.00 | 120,600.00 | 120,600.00 | 75,931 |
| Apr 11, 2025 | 118,800.00 | 120,900.00 | 117,300.00 | 120,600.00 | 120,600.00 | 105,578 |
| Apr 10, 2025 | 120,700.00 | 121,300.00 | 119,400.00 | 121,000.00 | 121,000.00 | 193,823 |
| Apr 9, 2025 | 117,300.00 | 119,800.00 | 114,800.00 | 115,400.00 | 115,400.00 | 170,333 |
| Apr 8, 2025 | 121,900.00 | 122,400.00 | 118,600.00 | 119,300.00 | 119,300.00 | 175,039 |
| Apr 7, 2025 | 121,500.00 | 122,400.00 | 120,000.00 | 120,700.00 | 120,700.00 | 183,464 |
| Apr 4, 2025 | 124,500.00 | 131,000.00 | 123,900.00 | 126,600.00 | 126,600.00 | 144,669 |
| Apr 3, 2025 | 124,700.00 | 126,800.00 | 124,000.00 | 126,600.00 | 126,600.00 | 143,688 |
| Apr 2, 2025 | 129,600.00 | 130,100.00 | 127,600.00 | 128,100.00 | 128,100.00 | 145,607 |
| Apr 1, 2025 | 130,300.00 | 130,800.00 | 129,200.00 | 129,500.00 | 129,500.00 | 133,972 |
| Mar 31, 2025 | 5500 Dividend | |||||
| Mar 31, 2025 | 131,800.00 | 131,800.00 | 129,400.00 | 129,600.00 | 129,600.00 | 228,671 |
| Mar 28, 2025 | 137,600.00 | 137,800.00 | 135,500.00 | 137,000.00 | 131,500.00 | 92,079 |
| Mar 27, 2025 | 138,700.00 | 139,000.00 | 137,200.00 | 137,200.00 | 131,691.97 | 120,462 |
| Mar 26, 2025 | 139,400.00 | 139,900.00 | 138,500.00 | 139,000.00 | 133,419.70 | 124,439 |
| Mar 25, 2025 | 138,700.00 | 139,800.00 | 138,300.00 | 138,800.00 | 133,227.73 | 177,394 |
| Mar 24, 2025 | 138,300.00 | 140,100.00 | 138,100.00 | 138,700.00 | 133,131.75 | 81,457 |
| Mar 21, 2025 | 137,400.00 | 139,800.00 | 137,400.00 | 138,900.00 | 133,323.72 | 140,952 |
| Mar 20, 2025 | 139,800.00 | 140,600.00 | 138,600.00 | 138,600.00 | 133,035.77 | 90,653 |
| Mar 19, 2025 | 137,600.00 | 139,400.00 | 137,500.00 | 138,400.00 | 132,843.80 | 124,155 |
| Mar 18, 2025 | 137,900.00 | 139,400.00 | 137,300.00 | 137,400.00 | 131,883.94 | 74,702 |
| Mar 17, 2025 | 138,100.00 | 138,700.00 | 137,100.00 | 138,200.00 | 132,651.83 | 84,352 |
| Mar 14, 2025 | 137,000.00 | 137,700.00 | 136,400.00 | 137,100.00 | 131,595.98 | 91,730 |
| Mar 13, 2025 | 137,100.00 | 140,300.00 | 136,700.00 | 137,100.00 | 131,595.98 | 200,931 |
| Mar 12, 2025 | 137,100.00 | 138,000.00 | 136,300.00 | 137,000.00 | 131,500.00 | 145,307 |
| Mar 11, 2025 | 137,300.00 | 138,500.00 | 135,600.00 | 137,000.00 | 131,500.00 | 118,290 |
| Mar 10, 2025 | 139,000.00 | 140,800.00 | 139,000.00 | 140,200.00 | 134,571.53 | 96,816 |
| Mar 7, 2025 | 141,000.00 | 141,400.00 | 139,200.00 | 139,300.00 | 133,707.66 | 101,753 |
| Mar 6, 2025 | 140,900.00 | 142,100.00 | 139,900.00 | 141,700.00 | 136,011.31 | 82,038 |
| Mar 5, 2025 | 140,400.00 | 142,000.00 | 139,200.00 | 140,400.00 | 134,763.50 | 78,953 |
| Mar 4, 2025 | 142,100.00 | 143,500.00 | 139,100.00 | 139,400.00 | 133,803.66 | 103,392 |
| Feb 28, 2025 | 147,700.00 | 148,200.00 | 141,500.00 | 143,800.00 | 138,027.00 | 218,614 |
| Feb 27, 2025 | 149,700.00 | 150,500.00 | 147,700.00 | 149,500.00 | 143,498.17 | 70,396 |
| Feb 26, 2025 | 149,600.00 | 151,800.00 | 148,100.00 | 149,700.00 | 143,690.14 | 72,394 |
| Feb 25, 2025 | 148,800.00 | 151,500.00 | 147,900.00 | 150,000.00 | 143,978.09 | 99,328 |
| Feb 24, 2025 | 145,500.00 | 148,700.00 | 145,500.00 | 148,600.00 | 142,634.31 | 60,110 |
| Feb 21, 2025 | 149,300.00 | 149,400.00 | 147,400.00 | 148,100.00 | 142,154.38 | 53,658 |
| Feb 20, 2025 | 148,300.00 | 151,200.00 | 147,300.00 | 148,900.00 | 142,922.27 | 62,060 |
| Feb 19, 2025 | 148,400.00 | 153,500.00 | 148,300.00 | 149,300.00 | 143,306.20 | 152,242 |
| Feb 18, 2025 | 148,100.00 | 149,500.00 | 147,000.00 | 149,300.00 | 143,306.20 | 69,451 |
| Feb 17, 2025 | 148,600.00 | 150,000.00 | 146,900.00 | 149,200.00 | 143,210.22 | 56,870 |
| Feb 14, 2025 | 145,600.00 | 148,700.00 | 145,000.00 | 147,600.00 | 141,674.45 | 88,984 |
| Feb 13, 2025 | 142,400.00 | 145,900.00 | 141,500.00 | 145,600.00 | 139,754.75 | 132,466 |
| Feb 12, 2025 | 144,300.00 | 144,300.00 | 141,900.00 | 142,700.00 | 136,971.17 | 64,386 |
| Feb 11, 2025 | 141,300.00 | 144,100.00 | 141,000.00 | 143,600.00 | 137,835.03 | 82,162 |
| Feb 10, 2025 | 143,600.00 | 143,600.00 | 140,900.00 | 141,300.00 | 135,627.38 | 76,487 |
| Feb 7, 2025 | 143,000.00 | 146,400.00 | 143,000.00 | 144,300.00 | 138,506.94 | 65,155 |
| Feb 6, 2025 | 141,800.00 | 144,400.00 | 140,700.00 | 144,400.00 | 138,602.92 | 82,395 |
| Feb 5, 2025 | 140,500.00 | 142,400.00 | 140,100.00 | 140,700.00 | 135,051.45 | 74,228 |
| Feb 4, 2025 | 140,500.00 | 142,000.00 | 138,900.00 | 139,900.00 | 134,283.58 | 94,213 |
| Feb 3, 2025 | 144,400.00 | 145,200.00 | 137,900.00 | 138,800.00 | 133,227.73 | 158,059 |
| Jan 31, 2025 | 145,900.00 | 149,000.00 | 143,900.00 | 148,100.00 | 142,154.38 | 139,123 |
| Jan 24, 2025 | 147,800.00 | 149,400.00 | 146,500.00 | 148,500.00 | 142,538.31 | 73,043 |
| Jan 23, 2025 | 146,400.00 | 148,400.00 | 144,300.00 | 147,700.00 | 141,770.44 | 121,518 |
| Jan 22, 2025 | 145,900.00 | 146,800.00 | 143,800.00 | 145,800.00 | 139,946.72 | 63,903 |
| Jan 21, 2025 | 147,200.00 | 147,500.00 | 143,700.00 | 144,500.00 | 138,698.91 | 68,249 |
| Jan 20, 2025 | 147,100.00 | 149,500.00 | 146,200.00 | 147,000.00 | 141,098.53 | 69,781 |
| Jan 17, 2025 | 145,000.00 | 148,100.00 | 144,500.00 | 146,800.00 | 140,906.56 | 86,995 |
| Jan 16, 2025 | 144,000.00 | 146,400.00 | 142,400.00 | 146,400.00 | 140,522.63 | 95,374 |
| Jan 15, 2025 | 144,000.00 | 145,800.00 | 141,700.00 | 142,000.00 | 136,299.27 | 69,466 |
| Jan 14, 2025 | 143,800.00 | 144,300.00 | 141,500.00 | 143,500.00 | 137,739.05 | 65,876 |
| Jan 13, 2025 | 143,900.00 | 145,400.00 | 142,100.00 | 143,000.00 | 137,259.13 | 90,720 |
| Jan 10, 2025 | 141,500.00 | 147,000.00 | 141,500.00 | 146,000.00 | 140,138.69 | 175,896 |
| Jan 9, 2025 | 140,600.00 | 143,300.00 | 140,100.00 | 141,000.00 | 135,339.42 | 114,210 |
| Jan 8, 2025 | 139,600.00 | 142,900.00 | 139,600.00 | 140,800.00 | 135,147.44 | 116,140 |
| Jan 7, 2025 | 140,900.00 | 143,300.00 | 140,300.00 | 140,300.00 | 134,667.52 | 70,210 |
| Jan 6, 2025 | 135,000.00 | 141,300.00 | 135,000.00 | 140,900.00 | 135,243.42 | 148,417 |
| Jan 3, 2025 | 131,000.00 | 136,400.00 | 131,000.00 | 135,000.00 | 129,580.29 | 75,013 |
| Jan 2, 2025 | 131,600.00 | 132,500.00 | 130,700.00 | 132,000.00 | 126,700.73 | 59,734 |
| Dec 30, 2024 | 135,000.00 | 135,900.00 | 131,500.00 | 131,500.00 | 126,220.80 | 106,834 |
| Dec 27, 2024 | 136,400.00 | 137,600.00 | 134,200.00 | 135,100.00 | 129,676.27 | 74,944 |
| Dec 26, 2024 | 137,700.00 | 139,400.00 | 136,700.00 | 136,700.00 | 131,212.05 | 66,545 |
| Dec 24, 2024 | 140,000.00 | 140,100.00 | 137,400.00 | 137,700.00 | 132,171.89 | 59,497 |
| Dec 23, 2024 | 134,900.00 | 140,200.00 | 134,700.00 | 139,800.00 | 134,187.59 | 98,659 |
| Dec 20, 2024 | 136,900.00 | 137,500.00 | 133,600.00 | 133,700.00 | 128,332.48 | 99,277 |
| Dec 19, 2024 | 138,200.00 | 138,300.00 | 136,300.00 | 136,800.00 | 131,308.03 | 101,753 |
| Dec 18, 2024 | 141,600.00 | 141,600.00 | 139,500.00 | 140,600.00 | 134,955.47 | 74,294 |
| Dec 17, 2024 | 141,200.00 | 142,500.00 | 139,900.00 | 140,200.00 | 134,571.53 | 106,872 |
| Dec 16, 2024 | 141,100.00 | 143,200.00 | 139,900.00 | 142,100.00 | 136,395.25 | 120,008 |
| Dec 13, 2024 | 136,500.00 | 140,900.00 | 136,500.00 | 140,800.00 | 135,147.44 | 131,909 |
| Dec 12, 2024 | 135,600.00 | 140,800.00 | 134,900.00 | 136,800.00 | 131,308.03 | 277,361 |
| Dec 11, 2024 | 131,900.00 | 134,300.00 | 130,500.00 | 134,300.00 | 128,908.39 | 132,673 |
| Dec 10, 2024 | 128,800.00 | 132,900.00 | 128,200.00 | 132,500.00 | 127,180.66 | 99,468 |
| Dec 9, 2024 | 131,300.00 | 131,300.00 | 127,600.00 | 127,600.00 | 122,477.38 | 151,211 |
| Dec 6, 2024 | 133,700.00 | 135,300.00 | 130,300.00 | 132,500.00 | 127,180.66 | 138,230 |
| Dec 5, 2024 | 136,200.00 | 136,700.00 | 132,900.00 | 133,000.00 | 127,660.59 | 122,309 |
| Dec 4, 2024 | 136,400.00 | 137,700.00 | 135,200.00 | 136,200.00 | 130,732.12 | 143,297 |
| Dec 3, 2024 | 138,000.00 | 139,800.00 | 136,800.00 | 139,800.00 | 134,187.59 | 103,899 |
| Dec 2, 2024 | 138,600.00 | 139,200.00 | 135,900.00 | 136,000.00 | 130,540.15 | 75,034 |
| Nov 29, 2024 | 141,900.00 | 141,900.00 | 136,500.00 | 136,600.00 | 131,116.06 | 124,104 |
| Nov 28, 2024 | 141,400.00 | 142,300.00 | 139,200.00 | 141,200.00 | 135,531.39 | 56,175 |
| Nov 27, 2024 | 142,200.00 | 143,400.00 | 139,700.00 | 140,200.00 | 134,571.53 | 67,132 |
| Nov 26, 2024 | 143,300.00 | 144,700.00 | 141,700.00 | 142,800.00 | 137,067.16 | 72,938 |
| Nov 25, 2024 | 141,500.00 | 144,900.00 | 140,400.00 | 144,900.00 | 139,082.84 | 160,133 |
| Nov 22, 2024 | 142,000.00 | 142,000.00 | 140,100.00 | 140,100.00 | 134,475.55 | 63,653 |
| Nov 21, 2024 | 139,500.00 | 142,300.00 | 138,300.00 | 140,400.00 | 134,763.50 | 85,381 |
| Nov 20, 2024 | 139,300.00 | 140,900.00 | 138,900.00 | 139,700.00 | 134,091.61 | 63,089 |
| Nov 19, 2024 | 137,500.00 | 142,000.00 | 137,500.00 | 139,900.00 | 134,283.58 | 142,205 |
| Nov 18, 2024 | 133,500.00 | 139,300.00 | 133,500.00 | 138,600.00 | 133,035.77 | 136,046 |
| Nov 15, 2024 | 138,400.00 | 138,700.00 | 135,200.00 | 135,200.00 | 129,772.26 | 115,429 |
| Nov 14, 2024 | 139,200.00 | 140,000.00 | 137,100.00 | 138,400.00 | 132,843.80 | 107,713 |
| Nov 13, 2024 | 141,500.00 | 142,500.00 | 138,000.00 | 139,200.00 | 133,611.67 | 117,405 |
| Nov 12, 2024 | 145,000.00 | 146,700.00 | 141,600.00 | 143,300.00 | 137,547.08 | 119,033 |
| Nov 11, 2024 | 148,300.00 | 149,400.00 | 145,300.00 | 146,200.00 | 140,330.66 | 128,548 |
| Nov 8, 2024 | 148,000.00 | 153,200.00 | 148,000.00 | 150,900.00 | 144,841.97 | 125,547 |
| Nov 7, 2024 | 147,300.00 | 148,600.00 | 144,500.00 | 146,100.00 | 140,234.67 | 105,131 |
| Nov 6, 2024 | 151,500.00 | 152,400.00 | 148,400.00 | 149,000.00 | 143,018.25 | 78,399 |
| Nov 5, 2024 | 148,400.00 | 152,700.00 | 148,400.00 | 152,100.00 | 145,993.80 | 96,836 |
| Nov 4, 2024 | 148,400.00 | 150,100.00 | 146,300.00 | 150,100.00 | 144,074.09 | 83,881 |
| Nov 1, 2024 | 146,800.00 | 149,200.00 | 146,500.00 | 149,000.00 | 143,018.25 | 66,144 |
| Oct 31, 2024 | 150,200.00 | 150,200.00 | 147,300.00 | 148,200.00 | 142,250.36 | 87,779 |
| Oct 30, 2024 | 152,800.00 | 152,800.00 | 148,600.00 | 149,400.00 | 143,402.19 | 101,109 |
| Oct 29, 2024 | 152,000.00 | 156,600.00 | 151,000.00 | 151,600.00 | 145,513.88 | 147,084 |
| Oct 28, 2024 | 149,000.00 | 150,700.00 | 147,600.00 | 150,300.00 | 144,266.06 | 92,276 |
| Oct 25, 2024 | 146,000.00 | 150,300.00 | 145,300.00 | 148,600.00 | 142,634.31 | 111,579 |
| Oct 24, 2024 | 147,000.00 | 147,500.00 | 145,200.00 | 145,500.00 | 139,658.77 | 74,791 |
| Oct 23, 2024 | 147,300.00 | 148,800.00 | 145,900.00 | 147,000.00 | 141,098.53 | 71,050 |
| Oct 22, 2024 | 145,500.00 | 148,000.00 | 145,500.00 | 146,200.00 | 140,330.66 | 72,670 |
| Oct 21, 2024 | 149,100.00 | 149,700.00 | 146,000.00 | 146,500.00 | 140,618.61 | 82,915 |
| Oct 18, 2024 | 148,000.00 | 150,400.00 | 147,700.00 | 148,100.00 | 142,154.38 | 85,893 |
| Oct 17, 2024 | 150,600.00 | 150,600.00 | 147,000.00 | 147,000.00 | 141,098.53 | 82,699 |
| Oct 16, 2024 | 151,000.00 | 151,800.00 | 146,100.00 | 148,800.00 | 142,826.28 | 164,051 |
| Oct 15, 2024 | 151,900.00 | 153,900.00 | 151,500.00 | 152,400.00 | 146,281.75 | 119,757 |
| Oct 14, 2024 | 151,400.00 | 154,000.00 | 150,800.00 | 153,100.00 | 146,953.64 | 103,613 |
| Oct 11, 2024 | 154,700.00 | 155,300.00 | 151,200.00 | 151,500.00 | 145,417.88 | 102,433 |
| Oct 10, 2024 | 152,700.00 | 155,500.00 | 152,300.00 | 152,300.00 | 146,185.77 | 146,379 |
| Oct 8, 2024 | 153,200.00 | 153,200.00 | 150,200.00 | 150,600.00 | 144,554.02 | 78,357 |
| Oct 7, 2024 | 150,500.00 | 155,500.00 | 149,600.00 | 153,300.00 | 147,145.63 | 100,850 |
| Oct 4, 2024 | 152,000.00 | 153,500.00 | 149,000.00 | 151,100.00 | 145,033.94 | 123,981 |
| Oct 2, 2024 | 151,000.00 | 152,600.00 | 149,500.00 | 150,900.00 | 144,841.97 | 129,303 |
| Sep 30, 2024 | 157,000.00 | 158,400.00 | 153,200.00 | 153,200.00 | 147,049.64 | 96,631 |
| Sep 27, 2024 | 156,300.00 | 157,600.00 | 154,300.00 | 155,000.00 | 148,777.38 | 75,999 |
| Sep 26, 2024 | 153,000.00 | 156,300.00 | 152,100.00 | 156,300.00 | 150,025.19 | 132,875 |
| Sep 25, 2024 | 156,800.00 | 156,900.00 | 151,500.00 | 151,500.00 | 145,417.88 | 185,625 |
| Sep 24, 2024 | 155,100.00 | 157,700.00 | 153,600.00 | 155,800.00 | 149,545.25 | 148,211 |
| Sep 23, 2024 | 155,400.00 | 156,600.00 | 153,600.00 | 154,300.00 | 148,105.47 | 131,903 |
| Sep 20, 2024 | 149,600.00 | 156,700.00 | 147,500.00 | 154,000.00 | 147,817.52 | 507,998 |
| Sep 19, 2024 | 149,000.00 | 149,600.00 | 146,000.00 | 149,600.00 | 143,594.16 | 166,135 |
| Sep 13, 2024 | 144,400.00 | 148,200.00 | 144,000.00 | 147,900.00 | 141,962.41 | 132,867 |
| Sep 12, 2024 | 145,000.00 | 145,000.00 | 142,800.00 | 144,300.00 | 138,506.94 | 189,101 |
| Sep 11, 2024 | 141,600.00 | 145,000.00 | 140,500.00 | 144,000.00 | 138,218.98 | 141,630 |
| Sep 10, 2024 | 138,000.00 | 144,800.00 | 137,600.00 | 141,300.00 | 135,627.38 | 155,905 |
| Sep 9, 2024 | 137,800.00 | 138,200.00 | 134,200.00 | 137,600.00 | 132,075.91 | 176,047 |
| Sep 6, 2024 | 142,700.00 | 143,500.00 | 140,000.00 | 140,900.00 | 135,243.42 | 92,661 |
| Sep 5, 2024 | 141,300.00 | 144,200.00 | 140,600.00 | 142,300.00 | 136,587.22 | 80,094 |
| Sep 4, 2024 | 143,800.00 | 143,900.00 | 140,700.00 | 141,000.00 | 135,339.42 | 164,581 |
| Sep 3, 2024 | 143,100.00 | 148,300.00 | 142,700.00 | 147,400.00 | 141,482.48 | 217,099 |
| Sep 2, 2024 | 143,600.00 | 144,200.00 | 142,200.00 | 143,000.00 | 137,259.13 | 75,979 |
| Aug 30, 2024 | 145,800.00 | 146,100.00 | 143,200.00 | 143,200.00 | 137,451.09 | 198,422 |
| Aug 29, 2024 | 142,500.00 | 146,000.00 | 141,100.00 | 144,400.00 | 138,602.92 | 100,298 |
| Aug 28, 2024 | 146,300.00 | 147,000.00 | 142,200.00 | 142,600.00 | 136,875.19 | 88,521 |
| Aug 27, 2024 | 144,500.00 | 147,700.00 | 143,000.00 | 146,200.00 | 140,330.66 | 118,393 |
| Aug 26, 2024 | 141,900.00 | 144,300.00 | 141,000.00 | 144,000.00 | 138,218.98 | 110,147 |
| Aug 23, 2024 | 141,500.00 | 142,800.00 | 139,800.00 | 141,800.00 | 136,107.30 | 72,166 |
| Aug 22, 2024 | 140,000.00 | 143,000.00 | 139,400.00 | 142,000.00 | 136,299.27 | 102,128 |
| Aug 21, 2024 | 139,500.00 | 141,200.00 | 137,800.00 | 140,000.00 | 134,379.56 | 71,972 |
| Aug 20, 2024 | 139,100.00 | 142,400.00 | 138,300.00 | 138,800.00 | 133,227.73 | 104,268 |
| Aug 19, 2024 | 138,600.00 | 139,700.00 | 137,500.00 | 138,300.00 | 132,747.81 | 60,210 |
| Aug 16, 2024 | 139,800.00 | 141,400.00 | 138,500.00 | 138,500.00 | 132,939.78 | 74,842 |
| Aug 14, 2024 | 138,500.00 | 139,300.00 | 137,100.00 | 138,200.00 | 132,651.83 | 77,811 |
| Aug 13, 2024 | 1500 Dividend | |||||
| Aug 13, 2024 | 136,700.00 | 138,600.00 | 136,000.00 | 138,300.00 | 132,747.81 | 92,620 |
| Aug 12, 2024 | 136,600.00 | 137,700.00 | 136,200.00 | 137,700.00 | 130,732.12 | 97,446 |
| Aug 9, 2024 | 137,800.00 | 138,400.00 | 135,700.00 | 136,700.00 | 129,782.72 | 97,012 |
| Aug 8, 2024 | 133,600.00 | 137,200.00 | 132,000.00 | 136,700.00 | 129,782.72 | 216,062 |
| Aug 7, 2024 | 136,600.00 | 137,900.00 | 134,200.00 | 134,900.00 | 128,073.80 | 196,849 |
| Aug 6, 2024 | 132,900.00 | 140,400.00 | 132,700.00 | 137,600.00 | 130,637.18 | 239,393 |
| Aug 5, 2024 | 142,400.00 | 143,000.00 | 128,400.00 | 131,300.00 | 124,655.97 | 347,328 |
| Aug 2, 2024 | 148,000.00 | 148,000.00 | 143,500.00 | 144,900.00 | 137,567.80 | 164,927 |
| Aug 1, 2024 | 148,500.00 | 150,000.00 | 147,300.00 | 150,000.00 | 142,409.72 | 121,149 |
| Jul 31, 2024 | 146,800.00 | 149,900.00 | 146,000.00 | 149,900.00 | 142,314.78 | 99,728 |
| Jul 30, 2024 | 146,800.00 | 147,600.00 | 145,300.00 | 146,700.00 | 139,276.70 | 104,633 |
| Jul 29, 2024 | 148,000.00 | 149,600.00 | 146,300.00 | 147,600.00 | 140,131.16 | 125,304 |
| Jul 26, 2024 | 145,500.00 | 149,400.00 | 144,200.00 | 149,400.00 | 141,840.08 | 147,924 |
| Jul 25, 2024 | 142,700.00 | 146,300.00 | 142,000.00 | 144,700.00 | 137,377.91 | 130,813 |
| Jul 24, 2024 | 145,500.00 | 147,800.00 | 142,600.00 | 143,800.00 | 136,523.44 | 205,553 |
| Jul 23, 2024 | 146,600.00 | 149,400.00 | 145,900.00 | 145,900.00 | 138,517.17 | 199,480 |
| Jul 22, 2024 | 150,000.00 | 150,000.00 | 146,300.00 | 146,300.00 | 138,896.95 | 176,900 |
| Jul 19, 2024 | 148,600.00 | 150,400.00 | 147,800.00 | 150,000.00 | 142,409.72 | 163,209 |
| Jul 18, 2024 | 159,400.00 | 159,600.00 | 148,600.00 | 149,500.00 | 141,935.02 | 510,608 |
| Jul 17, 2024 | 158,000.00 | 158,700.00 | 153,300.00 | 155,900.00 | 148,011.17 | 299,203 |
| Jul 16, 2024 | 155,300.00 | 160,900.00 | 154,900.00 | 157,200.00 | 149,245.38 | 296,499 |
| Jul 15, 2024 | 155,800.00 | 156,800.00 | 154,000.00 | 154,500.00 | 146,682.02 | 109,493 |
| Jul 12, 2024 | 154,400.00 | 155,500.00 | 153,100.00 | 155,100.00 | 147,251.64 | 98,955 |
| Jul 11, 2024 | 155,000.00 | 155,400.00 | 153,300.00 | 154,000.00 | 146,207.30 | 178,467 |
| Jul 10, 2024 | 156,800.00 | 157,400.00 | 153,500.00 | 153,500.00 | 145,732.61 | 160,079 |
| Jul 9, 2024 | 156,000.00 | 160,100.00 | 155,900.00 | 157,500.00 | 149,530.20 | 161,526 |
| Jul 8, 2024 | 154,600.00 | 156,900.00 | 153,500.00 | 155,300.00 | 147,441.53 | 114,424 |
| Jul 5, 2024 | 154,400.00 | 158,900.00 | 153,900.00 | 155,000.00 | 147,156.70 | 221,973 |
| Jul 4, 2024 | 153,700.00 | 155,900.00 | 151,600.00 | 154,400.00 | 146,587.08 | 144,169 |
| Jul 3, 2024 | 153,500.00 | 156,000.00 | 152,700.00 | 153,200.00 | 145,447.78 | 109,647 |
| Jul 2, 2024 | 155,700.00 | 156,800.00 | 152,600.00 | 152,900.00 | 145,162.97 | 141,361 |
| Jul 1, 2024 | 158,400.00 | 159,400.00 | 155,600.00 | 156,800.00 | 148,865.63 | 131,680 |
| Jun 28, 2024 | 153,600.00 | 160,000.00 | 153,100.00 | 158,300.00 | 150,289.72 | 300,000 |
| Jun 27, 2024 | 154,200.00 | 154,900.00 | 150,800.00 | 152,100.00 | 144,403.45 | 210,959 |
| Jun 26, 2024 | 155,100.00 | 156,100.00 | 153,600.00 | 155,200.00 | 147,346.59 | 154,613 |
| Jun 25, 2024 | 158,700.00 | 159,900.00 | 154,800.00 | 155,100.00 | 147,251.64 | 233,288 |
| Jun 24, 2024 | 159,600.00 | 161,200.00 | 158,000.00 | 158,000.00 | 150,004.91 | 205,803 |
| Jun 21, 2024 | 158,500.00 | 163,200.00 | 158,100.00 | 160,500.00 | 152,378.39 | 438,289 |
| Jun 20, 2024 | 165,100.00 | 166,900.00 | 156,900.00 | 160,500.00 | 152,378.39 | 910,380 |
| Jun 19, 2024 | 169,400.00 | 170,900.00 | 166,000.00 | 167,100.00 | 158,644.42 | 319,033 |
| Jun 18, 2024 | 175,000.00 | 178,200.00 | 167,100.00 | 169,000.00 | 160,448.28 | 594,896 |
| Jun 17, 2024 | 176,100.00 | 181,500.00 | 170,900.00 | 176,900.00 | 167,948.52 | 460,220 |
| Jun 14, 2024 | 183,300.00 | 185,800.00 | 171,300.00 | 177,300.00 | 168,328.28 | 443,251 |
| Jun 13, 2024 | 187,000.00 | 191,900.00 | 183,300.00 | 183,300.00 | 174,024.67 | 542,803 |
| Jun 12, 2024 | 182,300.00 | 191,400.00 | 180,100.00 | 188,300.00 | 178,771.67 | 669,143 |
| Jun 11, 2024 | 191,300.00 | 195,700.00 | 181,200.00 | 181,400.00 | 172,220.81 | 824,979 |
| Jun 10, 2024 | 184,300.00 | 194,700.00 | 180,200.00 | 188,600.00 | 179,056.47 | 1,615,800 |
| Jun 7, 2024 | 166,400.00 | 186,300.00 | 166,400.00 | 182,000.00 | 172,790.45 | 1,847,930 |
| Jun 5, 2024 | 168,400.00 | 171,000.00 | 161,500.00 | 164,000.00 | 155,701.30 | 548,064 |
| Jun 4, 2024 | 175,400.00 | 178,300.00 | 166,100.00 | 166,100.00 | 157,695.03 | 1,050,117 |
| Jun 3, 2024 | 176,200.00 | 192,900.00 | 176,000.00 | 178,800.00 | 169,752.39 | 2,907,456 |
| May 31, 2024 | 164,500.00 | 180,900.00 | 157,000.00 | 176,200.00 | 167,283.94 | 3,630,128 |
| May 30, 2024 | 143,300.00 | 167,700.00 | 143,200.00 | 158,100.00 | 150,099.84 | 1,335,950 |
| May 29, 2024 | 148,100.00 | 149,400.00 | 144,400.00 | 144,700.00 | 137,377.91 | 273,090 |
| May 28, 2024 | 150,300.00 | 150,800.00 | 148,600.00 | 149,000.00 | 141,460.31 | 122,461 |
| May 27, 2024 | 148,900.00 | 150,800.00 | 148,900.00 | 150,300.00 | 142,694.53 | 89,644 |
| May 24, 2024 | 149,300.00 | 151,500.00 | 148,500.00 | 148,800.00 | 141,270.44 | 126,956 |
| May 23, 2024 | 150,500.00 | 152,000.00 | 149,600.00 | 150,100.00 | 142,504.66 | 155,096 |
| May 22, 2024 | 151,500.00 | 152,800.00 | 150,600.00 | 151,500.00 | 143,833.81 | 115,261 |
| May 21, 2024 | 155,100.00 | 155,900.00 | 150,900.00 | 151,400.00 | 143,738.88 | 200,165 |
| May 20, 2024 | 156,800.00 | 158,500.00 | 155,400.00 | 156,300.00 | 148,390.92 | 120,933 |
| May 17, 2024 | 163,100.00 | 163,800.00 | 156,900.00 | 156,900.00 | 148,960.56 | 256,782 |
| May 16, 2024 | 164,900.00 | 166,800.00 | 163,100.00 | 163,400.00 | 155,131.66 | 130,682 |
| May 14, 2024 | 162,200.00 | 163,300.00 | 161,500.00 | 162,800.00 | 154,562.00 | 78,090 |
| May 13, 2024 | 164,100.00 | 164,100.00 | 161,100.00 | 161,800.00 | 153,612.61 | 74,390 |
| May 10, 2024 | 161,500.00 | 164,000.00 | 161,400.00 | 163,500.00 | 155,226.58 | 80,778 |
| May 9, 2024 | 164,800.00 | 165,000.00 | 160,000.00 | 160,000.00 | 151,903.69 | 151,160 |
| May 8, 2024 | 165,200.00 | 165,700.00 | 163,000.00 | 164,800.00 | 156,460.81 | 72,644 |
| May 7, 2024 | 161,800.00 | 164,900.00 | 160,400.00 | 164,900.00 | 156,555.75 | 122,740 |
| May 3, 2024 | 162,600.00 | 162,700.00 | 160,200.00 | 160,500.00 | 152,378.39 | 93,507 |
| May 2, 2024 | 164,800.00 | 166,500.00 | 160,900.00 | 162,000.00 | 153,802.48 | 107,561 |
| Apr 30, 2024 | 167,400.00 | 169,500.00 | 166,000.00 | 166,000.00 | 157,600.08 | 113,834 |
| Apr 29, 2024 | 168,500.00 | 169,800.00 | 164,400.00 | 168,900.00 | 160,353.34 | 112,819 |
| Apr 26, 2024 | 162,200.00 | 164,500.00 | 160,400.00 | 163,400.00 | 155,131.66 | 56,165 |
| Apr 25, 2024 | 160,400.00 | 165,600.00 | 160,300.00 | 161,300.00 | 153,137.91 | 99,545 |
| Apr 24, 2024 | 162,500.00 | 164,200.00 | 161,500.00 | 162,000.00 | 153,802.48 | 97,195 |
| Apr 23, 2024 | 163,700.00 | 164,000.00 | 160,700.00 | 160,700.00 | 152,568.27 | 82,638 |
| Apr 22, 2024 | 158,800.00 | 164,500.00 | 156,600.00 | 162,100.00 | 153,897.42 | 150,373 |
| Apr 19, 2024 | 155,100.00 | 157,500.00 | 153,400.00 | 155,500.00 | 147,631.41 | 118,931 |
| Apr 18, 2024 | 157,000.00 | 159,400.00 | 156,300.00 | 156,800.00 | 148,865.63 | 113,415 |
Related Tickers
ENPSX ProFunds UltraSector Energy Fund
30.49
+3.39%
ENPIX ProFunds UltraSector Energy Fund
36.01
+3.36%
FPHAX Fidelity Select Pharmaceuticals Port
22.80
+3.35%
CNPIX Consumer Staples UltraSector ProFund Inv
77.61
+3.26%
CNPSX Consumer Staples UltraSector ProFund Svc
67.35
+3.23%
HNRGX Hennessy Energy Transition Investor
25.54
+2.20%
HNRIX Hennessy Energy Transition Instl
26.14
+2.19%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.75
+1.97%
MISMX Matthews EM Sm Coms Instl
22.16
+1.79%
MSMLX Matthews EM Sm Coms Inv
22.18
+1.79%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.36
+1.79%
BIPIX ProFunds Biotechnology UltraSector Fund
34.45
+1.77%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.53
+1.77%
BIPSX ProFunds Biotechnology UltraSector Fund
17.93
+1.76%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.19
+1.74%
VPMAX Vanguard PRIMECAP Adm
151.88
+1.72%
VPMCX Vanguard PRIMECAP Inv
146.61
+1.72%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+1.71%
CSRIX Cohen & Steers Instl Realty Shares
47.73
+1.66%
UMPIX ProFunds UltraMid Cap Fund
49.70
+1.66%
UMPSX ProFunds UltraMid Cap Fund
38.25
+1.65%
CSJIX Cohen & Steers Realty Shares I
65.51
+1.63%
CSRSX Cohen & Steers Realty Shares L
65.53
+1.63%
CSJAX Cohen & Steers Realty Shares A
65.56
+1.63%
CSJZX Cohen & Steers Realty Shares Z
65.68
+1.62%
CSJRX Cohen & Steers Realty Shares R
65.71
+1.62%
SVFFX Smead Value I1
68.33
+1.62%
FNARX Fidelity Natural Resources Fund
42.01
+1.62%
CSJCX Cohen & Steers Realty Shares C
65.26
+1.62%
SVFYX Smead Value Y
68.45
+1.62%
SVFDX Smead Value R1
66.58
+1.62%
SVFKX Smead Value R2
69.16
+1.62%
SVFAX Smead Value A
67.65
+1.61%
SMVLX Smead Value Investor
68.36
+1.61%
SVFCX Smead Value C
65.90
+1.60%
SETAX SEI Institutional Managed Trust Real Estate Fund
15.63
+1.56%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.18
+1.55%
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.16
+1.54%
SNWIX Easterly Snow Small Cap Value I
52.68
+1.54%
SNWRX Easterly Snow Capital Small Cap Value Fund
52.68
+1.54%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.87
+1.53%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.91
+1.53%
FSHOX Fidelity Select Construction & Housing
106.28
+1.52%
SNWAX Easterly Snow Small Cap Value A
50.98
+1.51%
HULEX Huber Select Large Cap Value Instl
30.24
+1.51%
HULIX Huber Select Large Cap Value Inv
30.27
+1.51%
SEIRX SEI Real Estate I (SIMT)
15.59
+1.50%
BRIFX Baron Real Estate Income Retail
15.62
+1.49%
SREYX SEI Real Estate Y (SIMT)
15.63
+1.49%
PGRQX PGIM Global Real Estate R6
19.15
+1.48%
BRIUX Baron Real Estate Income R6
15.80
+1.48%
BRIIX Baron Real Estate Income Institutional
15.82
+1.48%
PHRIX Virtus Duff & Phelps Real Estate Secs I
17.94
+1.47%
FSRPX Fidelity Select Retailing
17.30
+1.47%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.03
+1.46%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.05
+1.46%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.14
+1.46%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.09
+1.45%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.00
+1.44%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.08
+1.44%
DSCPX Davenport Small Cap Focus Fund
15.11
+1.41%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.40%
NGJIX Nuveen Global Real Estate Securities I
18.12
+1.40%
WWNPX Kinetics Paradigm No Load
148.09
+1.40%
KNPYX Kinetics Paradigm Instl
150.28
+1.40%
GURIX NAA Risk Managed Rl Estt Inst
31.22
+1.40%
KNPAX Kinetics Paradigm Adv A
140.39
+1.39%
KNPCX Kinetics Paradigm Adv C
124.51
+1.39%
GQGPX GQG Partners Emerging Markets Equity Inv
16.04
+1.39%
GURAX NAA Risk Managed Real Estate A
30.74
+1.39%
GQGIX GQG Partners Emerging Markets EquityInst
16.14
+1.38%
GQGRX GQG Partners Emerging Markets Equity R6
16.14
+1.38%
SSHVX Sound Shore Institutional
35.27
+1.38%
SSHFX Sound Shore Investor
34.63
+1.38%
OFVIX O'Shaughnessy Market Leaders Value I
18.05
+1.35%
FDEVX Templeton Developing Markets R6
18.85
+1.34%
TDADX Templeton Developing Markets Adv
18.87
+1.34%
TIQIX Touchstone Non-US Equity Y
27.25
+1.34%
BGKEX Baillie Gifford Emerging Markets Equities Fund
18.95
+1.34%
TEDMX Templeton Developing Markets A
19.02
+1.33%
HFCVX Hennessy Cornerstone Value Investor
20.65
+1.32%
HICVX Hennessy Cornerstone Value Inst
20.69
+1.32%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.24
+1.31%
TDMRX Templeton Developing Markets R
18.57
+1.31%
TROCX Touchstone Non-US Equity I
27.27
+1.30%
BIEAX Brandes International Equity Fund
22.63
+1.30%
BREUX Baron Real Estate R6
35.14
+1.30%
BREIX Baron Real Estate Institutional
35.15
+1.30%
BGEDX Baillie Gifford Emerging Markets Equities Fund
19.87
+1.29%
BGELX Baillie Gifford Emerging Markets Equities Fund
19.24
+1.29%
BGEPX Baillie Gifford Emerging Markets Equities Fund
19.23
+1.29%
BGEHX Baillie Gifford Emerging Markets Equities Fund
19.04
+1.29%
TEQAX Touchstone Non-US Equity A
25.95
+1.29%
BGEGX Baillie Gifford Emerging Markets Equities Fund
18.93
+1.28%
MMMMX Victory Integrity Discovery Member
34.83
+1.28%
BREFX Baron Real Estate Retail
34.10
+1.28%
SNTFX Steward International Enhanced Index R6
17.53
+1.27%
TEQCX Touchstone Non-US Equity C
26.31
+1.27%
MMEYX Victory Integrity Discovery Y
39.87
+1.27%
TMPRX Touchstone Mid Cap R6
50.24
+1.25%