KSE - Delayed Quote KRW
Mirae Asset TIGER Semicon ETF (091230.KS)
30,895.00
+510.00
+(1.68%)
At close: May 2 at 3:30:18 PM GMT+9
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 30,585.00 | 30,920.00 | 30,275.00 | 30,895.00 | 30,895.00 | 72,155 |
| Apr 30, 2025 | 30,865.00 | 30,865.00 | 30,290.00 | 30,385.00 | 30,385.00 | 88,284 |
| Apr 29, 2025 | 240 Dividend | |||||
| Apr 29, 2025 | 30,730.00 | 31,180.00 | 30,670.00 | 30,905.00 | 30,905.00 | 50,010 |
| Apr 28, 2025 | 31,790.00 | 31,790.00 | 30,910.00 | 31,015.00 | 30,775.00 | 122,038 |
| Apr 25, 2025 | 32,165.00 | 32,165.00 | 31,505.00 | 31,940.00 | 31,692.84 | 224,463 |
| Apr 24, 2025 | 31,930.00 | 31,935.00 | 31,180.00 | 31,220.00 | 30,978.41 | 80,765 |
| Apr 23, 2025 | 30,920.00 | 31,665.00 | 30,870.00 | 31,665.00 | 31,419.97 | 151,063 |
| Apr 22, 2025 | 30,165.00 | 30,500.00 | 30,165.00 | 30,345.00 | 30,110.19 | 70,860 |
| Apr 21, 2025 | 30,415.00 | 31,130.00 | 30,320.00 | 30,570.00 | 30,333.44 | 94,714 |
| Apr 18, 2025 | 30,170.00 | 30,420.00 | 29,835.00 | 30,415.00 | 30,179.64 | 38,521 |
| Apr 17, 2025 | 29,375.00 | 30,200.00 | 29,375.00 | 30,170.00 | 29,936.54 | 99,806 |
| Apr 16, 2025 | 30,455.00 | 30,455.00 | 29,640.00 | 29,780.00 | 29,549.56 | 107,816 |
| Apr 15, 2025 | 30,605.00 | 31,025.00 | 30,520.00 | 30,800.00 | 30,561.66 | 84,248 |
| Apr 14, 2025 | 30,760.00 | 30,985.00 | 30,365.00 | 30,605.00 | 30,368.17 | 116,243 |
| Apr 11, 2025 | 29,675.00 | 30,320.00 | 29,420.00 | 30,320.00 | 30,085.38 | 136,915 |
| Apr 10, 2025 | 31,115.00 | 31,115.00 | 29,930.00 | 30,425.00 | 30,189.57 | 186,601 |
| Apr 9, 2025 | 28,620.00 | 28,740.00 | 27,820.00 | 28,050.00 | 27,832.94 | 171,707 |
| Apr 8, 2025 | 29,585.00 | 29,650.00 | 28,600.00 | 28,740.00 | 28,517.61 | 110,810 |
| Apr 7, 2025 | 29,085.00 | 29,295.00 | 28,465.00 | 28,465.00 | 28,244.73 | 194,411 |
| Apr 4, 2025 | 31,260.00 | 32,010.00 | 30,200.00 | 30,780.00 | 30,541.82 | 292,965 |
| Apr 3, 2025 | 31,450.00 | 32,060.00 | 31,200.00 | 32,060.00 | 31,811.91 | 114,744 |
| Apr 2, 2025 | 32,785.00 | 32,870.00 | 32,340.00 | 32,420.00 | 32,169.13 | 82,545 |
| Apr 1, 2025 | 32,465.00 | 32,800.00 | 31,920.00 | 32,735.00 | 32,481.69 | 167,353 |
| Mar 31, 2025 | 32,765.00 | 32,765.00 | 31,820.00 | 31,870.00 | 31,623.38 | 200,867 |
| Mar 28, 2025 | 34,335.00 | 34,335.00 | 33,280.00 | 33,340.00 | 33,082.01 | 181,253 |
| Mar 27, 2025 | 34,755.00 | 35,040.00 | 34,415.00 | 34,435.00 | 34,168.54 | 105,783 |
| Mar 26, 2025 | 34,720.00 | 35,430.00 | 34,570.00 | 35,335.00 | 35,061.57 | 160,278 |
| Mar 25, 2025 | 36,000.00 | 36,060.00 | 34,670.00 | 34,720.00 | 34,451.33 | 163,400 |
| Mar 24, 2025 | 36,125.00 | 36,125.00 | 35,625.00 | 35,705.00 | 35,428.71 | 104,895 |
| Mar 21, 2025 | 35,860.00 | 36,550.00 | 35,690.00 | 36,250.00 | 35,969.49 | 210,410 |
| Mar 20, 2025 | 35,600.00 | 35,660.00 | 35,125.00 | 35,590.00 | 35,314.60 | 137,062 |
| Mar 19, 2025 | 34,500.00 | 35,480.00 | 34,470.00 | 35,250.00 | 34,977.23 | 234,616 |
| Mar 18, 2025 | 35,500.00 | 35,500.00 | 34,480.00 | 34,620.00 | 34,352.11 | 186,831 |
| Mar 17, 2025 | 34,815.00 | 35,190.00 | 34,535.00 | 35,090.00 | 34,818.47 | 221,357 |
| Mar 14, 2025 | 33,370.00 | 34,325.00 | 33,370.00 | 34,115.00 | 33,851.01 | 196,449 |
| Mar 13, 2025 | 34,420.00 | 34,420.00 | 33,260.00 | 33,485.00 | 33,225.89 | 179,010 |
| Mar 12, 2025 | 32,500.00 | 33,770.00 | 32,460.00 | 33,710.00 | 33,449.14 | 318,886 |
| Mar 11, 2025 | 31,465.00 | 32,275.00 | 31,205.00 | 32,180.00 | 31,930.99 | 307,990 |
| Mar 10, 2025 | 32,430.00 | 32,825.00 | 32,260.00 | 32,455.00 | 32,203.86 | 198,697 |
| Mar 7, 2025 | 32,325.00 | 32,750.00 | 31,940.00 | 32,670.00 | 32,417.19 | 119,490 |
| Mar 6, 2025 | 33,575.00 | 33,590.00 | 32,310.00 | 32,425.00 | 32,174.09 | 127,903 |
| Mar 5, 2025 | 33,270.00 | 33,440.00 | 32,805.00 | 33,310.00 | 33,052.24 | 179,386 |
| Mar 4, 2025 | 33,100.00 | 33,105.00 | 32,415.00 | 32,900.00 | 32,645.41 | 315,477 |
| Feb 28, 2025 | 33,865.00 | 33,895.00 | 33,170.00 | 33,325.00 | 33,067.13 | 259,305 |
| Feb 27, 2025 | 35,850.00 | 35,850.00 | 34,745.00 | 34,770.00 | 34,500.95 | 133,937 |
| Feb 26, 2025 | 35,355.00 | 35,635.00 | 35,050.00 | 35,390.00 | 35,116.14 | 124,450 |
| Feb 25, 2025 | 35,200.00 | 35,700.00 | 35,050.00 | 35,430.00 | 35,155.84 | 80,998 |
| Feb 24, 2025 | 35,775.00 | 35,895.00 | 35,310.00 | 35,745.00 | 35,468.40 | 149,585 |
| Feb 21, 2025 | 36,565.00 | 36,645.00 | 36,025.00 | 36,620.00 | 36,336.63 | 164,576 |
| Feb 20, 2025 | 37,445.00 | 37,535.00 | 36,635.00 | 36,690.00 | 36,406.09 | 198,681 |
| Feb 19, 2025 | 36,550.00 | 37,590.00 | 36,550.00 | 37,485.00 | 37,194.93 | 282,702 |
| Feb 18, 2025 | 36,070.00 | 36,300.00 | 35,780.00 | 36,230.00 | 35,949.64 | 193,316 |
| Feb 17, 2025 | 35,865.00 | 36,385.00 | 35,865.00 | 36,185.00 | 35,905.00 | 166,402 |
| Feb 14, 2025 | 35,850.00 | 36,075.00 | 35,430.00 | 35,765.00 | 35,488.25 | 185,339 |
| Feb 13, 2025 | 34,825.00 | 35,420.00 | 34,825.00 | 35,365.00 | 35,091.34 | 141,017 |
| Feb 12, 2025 | 34,815.00 | 34,990.00 | 34,425.00 | 34,750.00 | 34,481.10 | 131,601 |
| Feb 11, 2025 | 35,125.00 | 35,155.00 | 34,670.00 | 35,025.00 | 34,753.97 | 133,789 |
| Feb 10, 2025 | 33,900.00 | 34,900.00 | 33,580.00 | 34,835.00 | 34,565.44 | 119,413 |
| Feb 7, 2025 | 34,060.00 | 34,530.00 | 33,780.00 | 34,480.00 | 34,213.19 | 147,174 |
| Feb 6, 2025 | 33,665.00 | 34,000.00 | 33,295.00 | 34,000.00 | 33,736.90 | 105,632 |
| Feb 5, 2025 | 32,505.00 | 33,110.00 | 32,505.00 | 33,110.00 | 32,853.79 | 87,079 |
| Feb 4, 2025 | 32,495.00 | 32,985.00 | 32,135.00 | 32,255.00 | 32,005.40 | 123,464 |
| Feb 3, 2025 | 32,580.00 | 32,580.00 | 31,570.00 | 31,885.00 | 31,638.27 | 298,698 |
| Jan 31, 2025 | 33,965.00 | 34,300.00 | 33,285.00 | 33,600.00 | 33,340.00 | 261,491 |
| Jan 24, 2025 | 35,505.00 | 36,160.00 | 35,420.00 | 35,625.00 | 35,349.33 | 175,505 |
| Jan 23, 2025 | 36,135.00 | 36,135.00 | 35,305.00 | 35,560.00 | 35,284.83 | 191,985 |
| Jan 22, 2025 | 35,470.00 | 36,250.00 | 35,160.00 | 36,200.00 | 35,919.88 | 311,623 |
| Jan 21, 2025 | 34,870.00 | 35,430.00 | 34,690.00 | 35,175.00 | 34,902.81 | 199,190 |
| Jan 20, 2025 | 35,000.00 | 35,000.00 | 34,345.00 | 34,430.00 | 34,163.57 | 43,745 |
| Jan 17, 2025 | 33,895.00 | 34,745.00 | 33,890.00 | 34,695.00 | 34,426.52 | 86,926 |
| Jan 16, 2025 | 33,950.00 | 34,230.00 | 33,770.00 | 33,945.00 | 33,682.33 | 96,191 |
| Jan 15, 2025 | 33,205.00 | 33,600.00 | 33,080.00 | 33,110.00 | 32,853.79 | 88,756 |
| Jan 14, 2025 | 33,000.00 | 33,125.00 | 32,670.00 | 32,985.00 | 32,729.76 | 39,986 |
| Jan 13, 2025 | 33,505.00 | 33,700.00 | 32,760.00 | 32,760.00 | 32,506.50 | 65,080 |
| Jan 10, 2025 | 34,360.00 | 34,645.00 | 33,835.00 | 33,845.00 | 33,583.10 | 127,488 |
| Jan 9, 2025 | 34,145.00 | 34,435.00 | 34,000.00 | 34,325.00 | 34,059.39 | 233,529 |
| Jan 8, 2025 | 32,200.00 | 34,015.00 | 32,200.00 | 33,935.00 | 33,672.41 | 169,049 |
| Jan 7, 2025 | 34,100.00 | 34,100.00 | 32,735.00 | 32,760.00 | 32,506.50 | 112,366 |
| Jan 6, 2025 | 31,855.00 | 33,270.00 | 31,855.00 | 33,145.00 | 32,888.52 | 199,689 |
| Jan 3, 2025 | 30,075.00 | 31,720.00 | 30,075.00 | 31,490.00 | 31,246.32 | 193,821 |
| Jan 2, 2025 | 29,685.00 | 30,120.00 | 29,345.00 | 30,070.00 | 29,837.31 | 61,723 |
| Dec 30, 2024 | 29,770.00 | 29,990.00 | 29,470.00 | 29,795.00 | 29,564.44 | 61,908 |
| Dec 27, 2024 | 29,480.00 | 30,290.00 | 29,465.00 | 29,770.00 | 29,539.63 | 103,181 |
| Dec 26, 2024 | 30,205.00 | 30,205.00 | 29,470.00 | 29,480.00 | 29,251.88 | 36,303 |
| Dec 24, 2024 | 30,390.00 | 30,390.00 | 29,760.00 | 29,885.00 | 29,653.74 | 43,795 |
| Dec 23, 2024 | 29,115.00 | 30,125.00 | 29,115.00 | 29,855.00 | 29,623.98 | 49,743 |
| Dec 20, 2024 | 29,655.00 | 29,655.00 | 28,810.00 | 28,950.00 | 28,725.98 | 46,672 |
| Dec 19, 2024 | 29,745.00 | 30,060.00 | 29,630.00 | 29,835.00 | 29,604.13 | 33,211 |
| Dec 18, 2024 | 30,500.00 | 30,880.00 | 30,285.00 | 30,840.00 | 30,601.36 | 69,739 |
| Dec 17, 2024 | 30,180.00 | 30,600.00 | 30,180.00 | 30,500.00 | 30,263.99 | 82,884 |
| Dec 16, 2024 | 30,145.00 | 30,245.00 | 29,800.00 | 29,940.00 | 29,708.32 | 67,232 |
| Dec 13, 2024 | 29,595.00 | 29,880.00 | 29,430.00 | 29,705.00 | 29,475.14 | 76,577 |
| Dec 12, 2024 | 29,275.00 | 29,820.00 | 29,030.00 | 29,640.00 | 29,410.64 | 137,671 |
| Dec 11, 2024 | 27,760.00 | 28,760.00 | 27,760.00 | 28,760.00 | 28,537.45 | 69,878 |
| Dec 10, 2024 | 27,645.00 | 28,095.00 | 27,645.00 | 27,990.00 | 27,773.41 | 47,337 |
| Dec 9, 2024 | 27,780.00 | 28,170.00 | 27,560.00 | 27,565.00 | 27,351.70 | 117,037 |
| Dec 6, 2024 | 28,905.00 | 28,985.00 | 27,770.00 | 28,415.00 | 28,195.12 | 183,743 |
| Dec 5, 2024 | 28,265.00 | 29,250.00 | 28,265.00 | 29,015.00 | 28,790.48 | 107,908 |
| Dec 4, 2024 | 27,545.00 | 28,350.00 | 27,530.00 | 28,235.00 | 28,016.51 | 103,366 |
| Dec 3, 2024 | 27,570.00 | 28,400.00 | 27,570.00 | 28,350.00 | 28,130.62 | 74,157 |
| Dec 2, 2024 | 28,395.00 | 28,440.00 | 27,685.00 | 27,690.00 | 27,475.73 | 101,946 |
| Nov 29, 2024 | 28,785.00 | 28,785.00 | 27,930.00 | 28,130.00 | 27,912.32 | 88,256 |
| Nov 28, 2024 | 29,110.00 | 29,110.00 | 28,640.00 | 28,795.00 | 28,572.18 | 67,857 |
| Nov 27, 2024 | 30,250.00 | 30,250.00 | 29,070.00 | 29,165.00 | 28,939.32 | 97,565 |
| Nov 26, 2024 | 30,350.00 | 30,545.00 | 30,160.00 | 30,410.00 | 30,174.68 | 46,418 |
| Nov 25, 2024 | 29,820.00 | 30,470.00 | 29,820.00 | 30,435.00 | 30,199.49 | 87,823 |
| Nov 22, 2024 | 29,380.00 | 30,160.00 | 29,380.00 | 29,835.00 | 29,604.13 | 120,633 |
| Nov 21, 2024 | 29,065.00 | 29,680.00 | 29,065.00 | 29,320.00 | 29,093.12 | 26,086 |
| Nov 20, 2024 | 29,510.00 | 29,695.00 | 29,150.00 | 29,340.00 | 29,112.96 | 51,145 |
| Nov 19, 2024 | 29,330.00 | 29,565.00 | 29,205.00 | 29,400.00 | 29,172.50 | 44,767 |
| Nov 18, 2024 | 30,150.00 | 30,400.00 | 29,295.00 | 29,470.00 | 29,241.96 | 142,733 |
| Nov 15, 2024 | 28,840.00 | 30,060.00 | 28,840.00 | 29,940.00 | 29,708.32 | 200,575 |
| Nov 14, 2024 | 29,670.00 | 29,870.00 | 28,800.00 | 28,840.00 | 28,616.83 | 167,831 |
| Nov 13, 2024 | 30,295.00 | 30,645.00 | 29,620.00 | 29,650.00 | 29,420.56 | 555,783 |
| Nov 12, 2024 | 31,440.00 | 31,445.00 | 30,440.00 | 30,460.00 | 30,224.29 | 152,388 |
| Nov 11, 2024 | 33,115.00 | 33,115.00 | 31,700.00 | 31,705.00 | 31,459.66 | 132,588 |
| Nov 8, 2024 | 33,385.00 | 33,925.00 | 33,165.00 | 33,215.00 | 32,957.98 | 82,417 |
| Nov 7, 2024 | 33,200.00 | 33,335.00 | 32,730.00 | 33,135.00 | 32,878.59 | 93,090 |
| Nov 6, 2024 | 33,880.00 | 34,185.00 | 32,965.00 | 33,200.00 | 32,943.09 | 267,541 |
| Nov 4, 2024 | 33,280.00 | 33,925.00 | 33,085.00 | 33,925.00 | 33,662.48 | 123,431 |
| Nov 1, 2024 | 33,100.00 | 33,440.00 | 32,960.00 | 33,190.00 | 32,933.17 | 50,577 |
| Oct 31, 2024 | 32,900.00 | 33,925.00 | 32,850.00 | 33,500.00 | 33,240.77 | 81,871 |
| Oct 30, 2024 | 20 Dividend | |||||
| Oct 29, 2024 | 33,550.00 | 33,580.00 | 32,820.00 | 33,580.00 | 33,300.31 | 57,247 |
| Oct 28, 2024 | 33,330.00 | 33,670.00 | 33,330.00 | 33,665.00 | 33,384.60 | 56,160 |
| Oct 25, 2024 | 33,540.00 | 33,925.00 | 33,195.00 | 33,465.00 | 33,186.27 | 73,697 |
| Oct 24, 2024 | 33,540.00 | 33,880.00 | 33,225.00 | 33,450.00 | 33,171.39 | 85,068 |
| Oct 23, 2024 | 32,880.00 | 34,160.00 | 32,750.00 | 34,045.00 | 33,761.43 | 319,061 |
| Oct 22, 2024 | 33,740.00 | 33,840.00 | 32,850.00 | 32,880.00 | 32,606.14 | 83,872 |
| Oct 21, 2024 | 33,520.00 | 33,900.00 | 33,185.00 | 33,685.00 | 33,404.43 | 111,292 |
| Oct 18, 2024 | 34,970.00 | 34,970.00 | 33,455.00 | 33,520.00 | 33,240.80 | 183,617 |
| Oct 17, 2024 | 34,620.00 | 34,940.00 | 34,135.00 | 34,940.00 | 34,648.98 | 123,070 |
| Oct 16, 2024 | 34,000.00 | 34,635.00 | 33,890.00 | 34,350.00 | 34,063.89 | 302,527 |
| Oct 15, 2024 | 35,430.00 | 35,650.00 | 34,995.00 | 35,290.00 | 34,996.06 | 90,393 |
| Oct 14, 2024 | 34,335.00 | 35,390.00 | 34,335.00 | 35,075.00 | 34,782.86 | 83,451 |
| Oct 11, 2024 | 34,435.00 | 34,830.00 | 34,250.00 | 34,335.00 | 34,049.02 | 75,004 |
| Oct 10, 2024 | 34,530.00 | 34,655.00 | 34,090.00 | 34,185.00 | 33,900.27 | 88,554 |
| Oct 8, 2024 | 34,425.00 | 34,770.00 | 34,025.00 | 34,145.00 | 33,860.60 | 59,351 |
| Oct 7, 2024 | 33,925.00 | 34,815.00 | 33,630.00 | 34,810.00 | 34,520.06 | 78,512 |
| Oct 4, 2024 | 33,550.00 | 34,160.00 | 33,550.00 | 33,765.00 | 33,483.77 | 48,188 |
| Oct 2, 2024 | 33,345.00 | 33,965.00 | 32,840.00 | 33,450.00 | 33,171.39 | 103,749 |
| Sep 30, 2024 | 34,640.00 | 34,710.00 | 33,790.00 | 33,790.00 | 33,508.56 | 157,806 |
| Sep 27, 2024 | 35,165.00 | 35,670.00 | 34,870.00 | 34,870.00 | 34,579.57 | 119,007 |
| Sep 26, 2024 | 34,470.00 | 35,045.00 | 34,355.00 | 35,045.00 | 34,753.11 | 243,011 |
| Sep 25, 2024 | 33,525.00 | 33,910.00 | 33,085.00 | 33,085.00 | 32,809.43 | 130,678 |
| Sep 24, 2024 | 32,595.00 | 33,125.00 | 32,390.00 | 33,125.00 | 32,849.10 | 73,777 |
| Sep 23, 2024 | 31,735.00 | 32,690.00 | 31,645.00 | 32,490.00 | 32,219.39 | 140,243 |
| Sep 20, 2024 | 32,580.00 | 32,660.00 | 31,880.00 | 31,895.00 | 31,629.34 | 90,618 |
| Sep 19, 2024 | 31,950.00 | 32,050.00 | 30,700.00 | 31,630.00 | 31,366.55 | 209,446 |
| Sep 13, 2024 | 32,860.00 | 32,860.00 | 32,200.00 | 32,395.00 | 32,125.18 | 99,191 |
| Sep 12, 2024 | 32,835.00 | 33,390.00 | 32,735.00 | 33,160.00 | 32,883.80 | 227,567 |
| Sep 11, 2024 | 31,745.00 | 31,935.00 | 31,225.00 | 31,515.00 | 31,252.51 | 50,523 |
| Sep 10, 2024 | 32,250.00 | 32,390.00 | 31,400.00 | 31,625.00 | 31,361.59 | 69,661 |
| Sep 9, 2024 | 31,100.00 | 32,255.00 | 31,005.00 | 32,070.00 | 31,802.88 | 152,452 |
| Sep 6, 2024 | 32,515.00 | 32,650.00 | 31,860.00 | 32,095.00 | 31,827.68 | 110,429 |
| Sep 5, 2024 | 32,915.00 | 33,540.00 | 32,520.00 | 32,770.00 | 32,497.05 | 91,120 |
| Sep 4, 2024 | 32,885.00 | 33,420.00 | 32,710.00 | 32,845.00 | 32,571.43 | 228,053 |
| Sep 3, 2024 | 35,730.00 | 35,735.00 | 34,905.00 | 34,905.00 | 34,614.27 | 57,616 |
| Sep 2, 2024 | 36,055.00 | 36,055.00 | 35,355.00 | 35,780.00 | 35,481.98 | 100,399 |
| Aug 30, 2024 | 35,745.00 | 36,205.00 | 35,570.00 | 36,055.00 | 35,754.70 | 92,527 |
| Aug 29, 2024 | 35,575.00 | 35,765.00 | 35,240.00 | 35,580.00 | 35,283.65 | 169,391 |
| Aug 28, 2024 | 36,340.00 | 37,255.00 | 36,065.00 | 37,125.00 | 36,815.78 | 72,600 |
| Aug 26, 2024 | 38,110.00 | 38,110.00 | 36,735.00 | 36,795.00 | 36,488.53 | 105,273 |
| Aug 23, 2024 | 37,685.00 | 37,945.00 | 37,555.00 | 37,640.00 | 37,326.49 | 79,244 |
| Aug 22, 2024 | 38,995.00 | 39,025.00 | 37,960.00 | 38,265.00 | 37,946.29 | 94,348 |
| Aug 21, 2024 | 38,750.00 | 39,050.00 | 38,530.00 | 38,980.00 | 38,655.33 | 135,047 |
| Aug 20, 2024 | 39,505.00 | 39,705.00 | 39,255.00 | 39,315.00 | 38,987.54 | 183,776 |
| Aug 19, 2024 | 39,600.00 | 39,660.00 | 38,585.00 | 38,745.00 | 38,422.29 | 130,086 |
| Aug 16, 2024 | 39,215.00 | 39,670.00 | 39,155.00 | 39,660.00 | 39,329.66 | 233,008 |
| Aug 14, 2024 | 38,010.00 | 38,145.00 | 37,700.00 | 37,885.00 | 37,569.45 | 137,961 |
| Aug 13, 2024 | 37,095.00 | 37,215.00 | 36,485.00 | 36,840.00 | 36,533.15 | 112,569 |
| Aug 12, 2024 | 36,035.00 | 37,040.00 | 35,870.00 | 36,595.00 | 36,290.20 | 147,312 |
| Aug 9, 2024 | 36,075.00 | 36,300.00 | 35,385.00 | 35,785.00 | 35,486.94 | 170,542 |
| Aug 8, 2024 | 34,270.00 | 35,070.00 | 34,090.00 | 34,685.00 | 34,396.11 | 109,690 |
| Aug 7, 2024 | 34,410.00 | 35,770.00 | 34,020.00 | 35,350.00 | 35,055.56 | 133,386 |
| Aug 6, 2024 | 34,435.00 | 35,300.00 | 34,045.00 | 34,410.00 | 34,123.39 | 294,615 |
| Aug 5, 2024 | 36,200.00 | 36,290.00 | 32,045.00 | 33,395.00 | 33,116.85 | 325,978 |
| Aug 2, 2024 | 38,630.00 | 38,865.00 | 37,150.00 | 37,265.00 | 36,954.61 | 204,719 |
| Aug 1, 2024 | 41,705.00 | 41,730.00 | 40,380.00 | 40,380.00 | 40,043.67 | 101,758 |
| Jul 31, 2024 | 38,940.00 | 40,500.00 | 38,650.00 | 40,425.00 | 40,088.30 | 133,688 |
| Jul 30, 2024 | 39,760.00 | 39,770.00 | 38,765.00 | 39,275.00 | 38,947.88 | 84,583 |
| Jul 29, 2024 | 40,270.00 | 40,415.00 | 39,970.00 | 40,280.00 | 39,944.50 | 69,755 |
| Jul 26, 2024 | 39,845.00 | 40,400.00 | 39,455.00 | 40,015.00 | 39,681.71 | 101,704 |
| Jul 25, 2024 | 40,660.00 | 40,660.00 | 39,680.00 | 39,845.00 | 39,513.13 | 289,562 |
| Jul 24, 2024 | 41,290.00 | 42,510.00 | 41,190.00 | 41,935.00 | 41,585.71 | 117,689 |
| Jul 23, 2024 | 42,770.00 | 42,820.00 | 41,480.00 | 41,900.00 | 41,551.01 | 237,537 |
| Jul 22, 2024 | 43,035.00 | 43,115.00 | 41,675.00 | 41,975.00 | 41,625.38 | 333,143 |
| Jul 19, 2024 | 43,405.00 | 43,740.00 | 43,075.00 | 43,450.00 | 43,088.10 | 386,645 |
| Jul 18, 2024 | 43,875.00 | 43,895.00 | 42,905.00 | 43,810.00 | 43,445.10 | 474,637 |
| Jul 17, 2024 | 46,350.00 | 46,405.00 | 44,570.00 | 44,715.00 | 44,342.56 | 575,314 |
| Jul 16, 2024 | 45,755.00 | 46,690.00 | 45,540.00 | 46,690.00 | 46,301.11 | 634,082 |
| Jul 15, 2024 | 46,060.00 | 46,070.00 | 45,450.00 | 46,050.00 | 45,666.45 | 136,844 |
| Jul 12, 2024 | 45,895.00 | 46,155.00 | 45,450.00 | 45,930.00 | 45,547.44 | 381,617 |
| Jul 11, 2024 | 47,185.00 | 47,660.00 | 46,825.00 | 46,825.00 | 46,434.99 | 616,377 |
| Jul 10, 2024 | 46,880.00 | 46,880.00 | 46,330.00 | 46,780.00 | 46,390.36 | 168,101 |
| Jul 9, 2024 | 46,645.00 | 47,100.00 | 46,550.00 | 46,880.00 | 46,489.53 | 328,780 |
| Jul 8, 2024 | 46,415.00 | 46,765.00 | 46,120.00 | 46,300.00 | 45,914.36 | 582,645 |
| Jul 5, 2024 | 45,960.00 | 46,705.00 | 45,760.00 | 46,335.00 | 45,949.07 | 336,927 |
| Jul 4, 2024 | 45,995.00 | 46,280.00 | 45,255.00 | 45,960.00 | 45,577.20 | 259,124 |
| Jul 3, 2024 | 45,505.00 | 45,640.00 | 44,500.00 | 45,640.00 | 45,259.86 | 384,843 |
| Jul 2, 2024 | 46,350.00 | 46,440.00 | 45,390.00 | 45,780.00 | 45,398.69 | 254,624 |
| Jul 1, 2024 | 46,085.00 | 46,500.00 | 46,065.00 | 46,285.00 | 45,899.48 | 149,770 |
| Jun 28, 2024 | 46,045.00 | 46,500.00 | 45,695.00 | 46,380.00 | 45,993.70 | 103,503 |
| Jun 27, 2024 | 45,640.00 | 46,425.00 | 45,485.00 | 46,150.00 | 45,765.61 | 87,744 |
| Jun 26, 2024 | 45,440.00 | 46,555.00 | 45,440.00 | 46,455.00 | 46,068.07 | 201,296 |
| Jun 25, 2024 | 44,535.00 | 45,380.00 | 44,270.00 | 45,380.00 | 45,002.02 | 423,529 |
| Jun 24, 2024 | 45,915.00 | 45,915.00 | 45,005.00 | 45,640.00 | 45,259.86 | 309,861 |
| Jun 21, 2024 | 46,300.00 | 46,450.00 | 45,950.00 | 46,450.00 | 46,063.11 | 383,851 |
| Jun 20, 2024 | 46,740.00 | 47,150.00 | 46,580.00 | 47,010.00 | 46,618.45 | 224,191 |
| Jun 19, 2024 | 46,820.00 | 47,360.00 | 46,350.00 | 46,760.00 | 46,370.53 | 382,204 |
| Jun 18, 2024 | 46,090.00 | 46,650.00 | 46,090.00 | 46,650.00 | 46,261.45 | 452,223 |
| Jun 17, 2024 | 45,410.00 | 46,230.00 | 45,350.00 | 45,680.00 | 45,299.52 | 317,238 |
| Jun 14, 2024 | 46,105.00 | 46,410.00 | 45,330.00 | 45,650.00 | 45,269.77 | 335,487 |
| Jun 13, 2024 | 45,975.00 | 46,270.00 | 45,605.00 | 45,770.00 | 45,388.78 | 1,132,473 |
| Jun 12, 2024 | 44,250.00 | 45,040.00 | 44,105.00 | 45,040.00 | 44,664.86 | 500,482 |
| Jun 11, 2024 | 44,295.00 | 44,395.00 | 43,800.00 | 44,090.00 | 43,722.77 | 202,247 |
| Jun 10, 2024 | 43,890.00 | 44,245.00 | 43,675.00 | 44,100.00 | 43,732.68 | 217,042 |
| Jun 7, 2024 | 43,460.00 | 44,310.00 | 43,460.00 | 44,070.00 | 43,702.94 | 490,910 |
| Jun 5, 2024 | 42,965.00 | 43,470.00 | 42,725.00 | 43,135.00 | 42,775.72 | 171,009 |
| Jun 4, 2024 | 43,015.00 | 43,090.00 | 42,500.00 | 42,730.00 | 42,374.09 | 131,596 |
| Jun 3, 2024 | 42,775.00 | 42,995.00 | 42,130.00 | 42,995.00 | 42,636.89 | 316,537 |
| May 31, 2024 | 43,095.00 | 43,240.00 | 42,535.00 | 42,935.00 | 42,577.39 | 273,190 |
| May 30, 2024 | 43,800.00 | 43,960.00 | 43,260.00 | 43,290.00 | 42,929.43 | 223,780 |
| May 29, 2024 | 44,955.00 | 45,045.00 | 43,915.00 | 44,195.00 | 43,826.89 | 350,583 |
| May 28, 2024 | 43,755.00 | 44,500.00 | 43,750.00 | 44,355.00 | 43,985.56 | 370,347 |
| May 27, 2024 | 43,205.00 | 43,935.00 | 43,200.00 | 43,755.00 | 43,390.56 | 182,447 |
| May 24, 2024 | 43,355.00 | 43,585.00 | 42,810.00 | 42,960.00 | 42,602.18 | 183,116 |
| May 23, 2024 | 44,190.00 | 44,325.00 | 43,535.00 | 43,775.00 | 43,410.39 | 247,395 |
| May 22, 2024 | 43,255.00 | 43,800.00 | 42,840.00 | 43,635.00 | 43,271.56 | 182,044 |
| May 21, 2024 | 43,330.00 | 43,390.00 | 43,055.00 | 43,295.00 | 42,934.39 | 130,956 |
| May 20, 2024 | 42,885.00 | 43,140.00 | 42,625.00 | 43,055.00 | 42,696.39 | 104,894 |
| May 17, 2024 | 43,375.00 | 43,510.00 | 42,835.00 | 42,980.00 | 42,622.02 | 136,896 |
| May 16, 2024 | 43,705.00 | 43,930.00 | 43,250.00 | 43,380.00 | 43,018.68 | 181,641 |
| May 14, 2024 | 42,490.00 | 42,840.00 | 42,250.00 | 42,840.00 | 42,483.18 | 126,031 |
| May 13, 2024 | 42,600.00 | 42,815.00 | 42,140.00 | 42,600.00 | 42,245.18 | 101,900 |
| May 10, 2024 | 43,015.00 | 43,165.00 | 42,240.00 | 42,600.00 | 42,245.18 | 270,927 |
| May 9, 2024 | 43,380.00 | 43,590.00 | 42,900.00 | 43,215.00 | 42,855.05 | 196,004 |
| May 8, 2024 | 43,080.00 | 43,565.00 | 43,025.00 | 43,565.00 | 43,202.14 | 114,769 |
| May 7, 2024 | 43,035.00 | 43,525.00 | 43,035.00 | 43,320.00 | 42,959.18 | 196,089 |
| May 3, 2024 | 42,860.00 | 42,860.00 | 41,965.00 | 42,000.00 | 41,650.18 | 179,598 |
| May 2, 2024 | 41,490.00 | 42,400.00 | 41,485.00 | 42,400.00 | 42,046.84 | 163,649 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%