KSE - Delayed Quote KRW
Mirae Asset TIGER Media & Telecom ETF (098560.KS)
7,745.00
+100.00
+(1.31%)
At close: May 2 at 3:30:30 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 | 7,685.00 | 7,775.00 | 7,685.00 | 7,745.00 | 7,745.00 | 14,645 |
| Apr 30, 2025 | 7,570.00 | 7,645.00 | 7,530.00 | 7,645.00 | 7,645.00 | 5,591 |
| Apr 29, 2025 | 150 Dividend | |||||
| Apr 29, 2025 | 7,620.00 | 7,620.00 | 7,540.00 | 7,595.00 | 7,595.00 | 10,447 |
| Apr 28, 2025 | 7,615.00 | 7,700.00 | 7,615.00 | 7,660.00 | 7,510.00 | 26,666 |
| Apr 25, 2025 | 7,640.00 | 7,640.00 | 7,580.00 | 7,615.00 | 7,465.88 | 3,919 |
| Apr 24, 2025 | 7,610.00 | 7,610.00 | 7,560.00 | 7,560.00 | 7,411.96 | 365 |
| Apr 23, 2025 | 7,645.00 | 7,695.00 | 7,575.00 | 7,580.00 | 7,431.57 | 39,605 |
| Apr 22, 2025 | 7,605.00 | 7,605.00 | 7,535.00 | 7,580.00 | 7,431.57 | 6,595 |
| Apr 21, 2025 | 7,635.00 | 7,635.00 | 7,525.00 | 7,585.00 | 7,436.47 | 5,269 |
| Apr 18, 2025 | 7,560.00 | 7,640.00 | 7,535.00 | 7,555.00 | 7,407.06 | 14,656 |
| Apr 17, 2025 | 7,535.00 | 7,535.00 | 7,460.00 | 7,490.00 | 7,343.33 | 12,616 |
| Apr 16, 2025 | 7,425.00 | 7,520.00 | 7,420.00 | 7,515.00 | 7,367.84 | 8,886 |
| Apr 15, 2025 | 7,275.00 | 7,380.00 | 7,275.00 | 7,345.00 | 7,201.17 | 3,702 |
| Apr 14, 2025 | 7,285.00 | 7,320.00 | 7,260.00 | 7,320.00 | 7,176.66 | 4,242 |
| Apr 11, 2025 | 7,200.00 | 7,285.00 | 7,165.00 | 7,280.00 | 7,137.44 | 684 |
| Apr 10, 2025 | 7,210.00 | 7,210.00 | 7,115.00 | 7,170.00 | 7,029.60 | 6,055 |
| Apr 9, 2025 | 7,210.00 | 7,210.00 | 7,035.00 | 7,075.00 | 6,936.46 | 1,861 |
| Apr 8, 2025 | 7,280.00 | 7,280.00 | 7,180.00 | 7,190.00 | 7,049.20 | 2,566 |
| Apr 7, 2025 | 7,300.00 | 7,300.00 | 7,180.00 | 7,275.00 | 7,132.54 | 7,968 |
| Apr 4, 2025 | 7,325.00 | 7,445.00 | 7,325.00 | 7,445.00 | 7,299.21 | 1,250 |
| Apr 3, 2025 | 7,275.00 | 7,325.00 | 7,225.00 | 7,325.00 | 7,181.56 | 3,312 |
| Apr 2, 2025 | 7,335.00 | 7,335.00 | 7,265.00 | 7,305.00 | 7,161.95 | 1,115 |
| Apr 1, 2025 | 7,275.00 | 7,305.00 | 7,220.00 | 7,295.00 | 7,152.15 | 436 |
| Mar 31, 2025 | 7,265.00 | 7,265.00 | 7,180.00 | 7,215.00 | 7,073.71 | 11,997 |
| Mar 28, 2025 | 7,425.00 | 7,440.00 | 7,235.00 | 7,240.00 | 7,098.22 | 9,356 |
| Mar 27, 2025 | 7,410.00 | 7,430.00 | 7,365.00 | 7,385.00 | 7,240.38 | 1,457 |
| Mar 26, 2025 | 7,420.00 | 7,420.00 | 7,385.00 | 7,385.00 | 7,240.38 | 2,574 |
| Mar 25, 2025 | 7,410.00 | 7,420.00 | 7,345.00 | 7,405.00 | 7,259.99 | 3,599 |
| Mar 24, 2025 | 7,390.00 | 7,410.00 | 7,370.00 | 7,385.00 | 7,240.38 | 7,060 |
| Mar 21, 2025 | 7,470.00 | 7,470.00 | 7,410.00 | 7,410.00 | 7,264.90 | 16,935 |
| Mar 20, 2025 | 7,500.00 | 7,530.00 | 7,430.00 | 7,430.00 | 7,284.50 | 2,581 |
| Mar 19, 2025 | 7,480.00 | 7,495.00 | 7,450.00 | 7,480.00 | 7,333.52 | 2,111 |
| Mar 18, 2025 | 7,480.00 | 7,480.00 | 7,420.00 | 7,445.00 | 7,299.21 | 1,926 |
| Mar 17, 2025 | 7,445.00 | 7,480.00 | 7,425.00 | 7,435.00 | 7,289.41 | 4,725 |
| Mar 14, 2025 | 7,395.00 | 7,435.00 | 7,380.00 | 7,430.00 | 7,284.50 | 8,403 |
| Mar 13, 2025 | 7,430.00 | 7,460.00 | 7,360.00 | 7,360.00 | 7,215.87 | 2,450 |
| Mar 12, 2025 | 7,350.00 | 7,425.00 | 7,350.00 | 7,415.00 | 7,269.80 | 5,294 |
| Mar 11, 2025 | 7,290.00 | 7,340.00 | 7,220.00 | 7,320.00 | 7,176.66 | 1,257 |
| Mar 10, 2025 | 7,365.00 | 7,380.00 | 7,350.00 | 7,350.00 | 7,206.07 | 393 |
| Mar 7, 2025 | 7,440.00 | 7,440.00 | 7,365.00 | 7,365.00 | 7,220.78 | 6,864 |
| Mar 6, 2025 | 7,445.00 | 7,455.00 | 7,425.00 | 7,425.00 | 7,279.60 | 693 |
| Mar 5, 2025 | 7,460.00 | 7,475.00 | 7,400.00 | 7,410.00 | 7,264.90 | 2,199 |
| Mar 4, 2025 | 7,405.00 | 7,475.00 | 7,405.00 | 7,435.00 | 7,289.41 | 4,959 |
| Feb 28, 2025 | 7,440.00 | 7,500.00 | 7,390.00 | 7,390.00 | 7,245.29 | 41,215 |
| Feb 27, 2025 | 7,540.00 | 7,540.00 | 7,425.00 | 7,440.00 | 7,294.31 | 26,926 |
| Feb 26, 2025 | 7,530.00 | 7,530.00 | 7,465.00 | 7,480.00 | 7,333.52 | 4,024 |
| Feb 25, 2025 | 7,525.00 | 7,525.00 | 7,485.00 | 7,495.00 | 7,348.23 | 2,798 |
| Feb 24, 2025 | 7,530.00 | 7,575.00 | 7,525.00 | 7,525.00 | 7,377.64 | 6,485 |
| Feb 21, 2025 | 7,665.00 | 7,665.00 | 7,520.00 | 7,530.00 | 7,382.55 | 21,834 |
| Feb 20, 2025 | 7,525.00 | 7,630.00 | 7,525.00 | 7,590.00 | 7,441.37 | 31,356 |
| Feb 19, 2025 | 7,485.00 | 7,525.00 | 7,450.00 | 7,525.00 | 7,377.64 | 3,848 |
| Feb 18, 2025 | 7,530.00 | 7,550.00 | 7,445.00 | 7,450.00 | 7,304.11 | 14,944 |
| Feb 17, 2025 | 7,600.00 | 7,600.00 | 7,520.00 | 7,520.00 | 7,372.74 | 10,698 |
| Feb 14, 2025 | 7,500.00 | 7,575.00 | 7,490.00 | 7,540.00 | 7,392.35 | 4,052 |
| Feb 13, 2025 | 7,470.00 | 7,510.00 | 7,440.00 | 7,485.00 | 7,338.43 | 9,653 |
| Feb 12, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,455.00 | 7,309.01 | 3,071 |
| Feb 11, 2025 | 7,495.00 | 7,495.00 | 7,445.00 | 7,460.00 | 7,313.92 | 4,214 |
| Feb 10, 2025 | 7,445.00 | 7,525.00 | 7,440.00 | 7,495.00 | 7,348.23 | 6,297 |
| Feb 7, 2025 | 7,380.00 | 7,495.00 | 7,265.00 | 7,445.00 | 7,299.21 | 21,917 |
| Feb 6, 2025 | 7,400.00 | 7,400.00 | 7,310.00 | 7,310.00 | 7,166.85 | 5,741 |
| Feb 5, 2025 | 7,300.00 | 7,375.00 | 7,165.00 | 7,300.00 | 7,157.05 | 4,258 |
| Feb 4, 2025 | 7,180.00 | 7,250.00 | 7,180.00 | 7,250.00 | 7,108.03 | 5,733 |
| Feb 3, 2025 | 7,250.00 | 7,250.00 | 7,095.00 | 7,115.00 | 6,975.67 | 4,060 |
| Jan 31, 2025 | 7,250.00 | 7,250.00 | 7,165.00 | 7,175.00 | 7,034.50 | 3,800 |
| Jan 24, 2025 | 7,245.00 | 7,245.00 | 7,150.00 | 7,180.00 | 7,039.40 | 1,721 |
| Jan 23, 2025 | 7,315.00 | 7,315.00 | 7,170.00 | 7,195.00 | 7,054.11 | 3,209 |
| Jan 22, 2025 | 7,310.00 | 7,390.00 | 7,225.00 | 7,250.00 | 7,108.03 | 7,136 |
| Jan 21, 2025 | 7,435.00 | 7,435.00 | 7,290.00 | 7,335.00 | 7,191.36 | 7,340 |
| Jan 20, 2025 | 7,385.00 | 7,430.00 | 7,330.00 | 7,425.00 | 7,279.60 | 4,900 |
| Jan 17, 2025 | 7,390.00 | 7,410.00 | 7,355.00 | 7,385.00 | 7,240.38 | 8,288 |
| Jan 16, 2025 | 7,410.00 | 7,415.00 | 7,350.00 | 7,390.00 | 7,245.29 | 4,272 |
| Jan 15, 2025 | 7,380.00 | 7,410.00 | 7,345.00 | 7,410.00 | 7,264.90 | 5,398 |
| Jan 14, 2025 | 7,420.00 | 7,420.00 | 7,315.00 | 7,380.00 | 7,235.48 | 3,548 |
| Jan 13, 2025 | 7,410.00 | 7,410.00 | 7,280.00 | 7,325.00 | 7,181.56 | 5,980 |
| Jan 10, 2025 | 7,380.00 | 7,380.00 | 7,245.00 | 7,350.00 | 7,206.07 | 5,724 |
| Jan 9, 2025 | 7,420.00 | 7,420.00 | 7,295.00 | 7,335.00 | 7,191.36 | 5,171 |
| Jan 8, 2025 | 7,420.00 | 7,420.00 | 7,315.00 | 7,385.00 | 7,240.38 | 8,573 |
| Jan 7, 2025 | 7,415.00 | 7,415.00 | 7,350.00 | 7,390.00 | 7,245.29 | 2,356 |
| Jan 6, 2025 | 7,425.00 | 7,435.00 | 7,340.00 | 7,385.00 | 7,240.38 | 3,452 |
| Jan 3, 2025 | 7,370.00 | 7,380.00 | 7,340.00 | 7,350.00 | 7,206.07 | 2,562 |
| Jan 2, 2025 | 7,230.00 | 7,315.00 | 7,215.00 | 7,315.00 | 7,171.76 | 5,124 |
| Dec 30, 2024 | 7,365.00 | 7,365.00 | 7,230.00 | 7,230.00 | 7,088.42 | 3,192 |
| Dec 27, 2024 | 7,530.00 | 7,530.00 | 7,320.00 | 7,365.00 | 7,220.78 | 10,139 |
| Dec 26, 2024 | 7,630.00 | 7,630.00 | 7,485.00 | 7,530.00 | 7,382.55 | 24,210 |
| Dec 24, 2024 | 7,585.00 | 7,630.00 | 7,465.00 | 7,600.00 | 7,451.17 | 8,091 |
| Dec 23, 2024 | 7,520.00 | 7,565.00 | 7,210.00 | 7,550.00 | 7,402.15 | 36,655 |
| Dec 20, 2024 | 7,080.00 | 7,210.00 | 6,995.00 | 7,210.00 | 7,068.81 | 13,167 |
| Dec 19, 2024 | 7,175.00 | 7,175.00 | 7,065.00 | 7,065.00 | 6,926.65 | 4,983 |
| Dec 18, 2024 | 7,100.00 | 7,175.00 | 7,100.00 | 7,175.00 | 7,034.50 | 3,112 |
| Dec 17, 2024 | 7,180.00 | 7,180.00 | 7,055.00 | 7,055.00 | 6,916.85 | 2,981 |
| Dec 16, 2024 | 6,990.00 | 7,120.00 | 6,990.00 | 7,080.00 | 6,941.36 | 16,128 |
| Dec 13, 2024 | 6,995.00 | 6,995.00 | 6,900.00 | 6,980.00 | 6,843.32 | 4,683 |
| Dec 12, 2024 | 7,040.00 | 7,040.00 | 6,890.00 | 6,890.00 | 6,755.08 | 5,388 |
| Dec 11, 2024 | 6,920.00 | 6,955.00 | 6,865.00 | 6,950.00 | 6,813.90 | 21,176 |
| Dec 10, 2024 | 6,835.00 | 6,965.00 | 6,815.00 | 6,840.00 | 6,706.06 | 8,031 |
| Dec 9, 2024 | 7,025.00 | 7,025.00 | 6,810.00 | 6,835.00 | 6,701.16 | 22,121 |
| Dec 6, 2024 | 7,075.00 | 7,085.00 | 6,955.00 | 7,030.00 | 6,892.34 | 12,054 |
| Dec 5, 2024 | 7,280.00 | 7,280.00 | 7,040.00 | 7,110.00 | 6,970.77 | 22,055 |
| Dec 4, 2024 | 7,205.00 | 7,305.00 | 7,170.00 | 7,210.00 | 7,068.81 | 31,873 |
| Dec 3, 2024 | 7,470.00 | 7,470.00 | 7,300.00 | 7,325.00 | 7,181.56 | 7,252 |
| Dec 2, 2024 | 7,480.00 | 7,480.00 | 7,345.00 | 7,360.00 | 7,215.87 | 9,600 |
| Nov 29, 2024 | 7,450.00 | 7,450.00 | 7,320.00 | 7,355.00 | 7,210.97 | 16,531 |
| Nov 28, 2024 | 7,380.00 | 7,415.00 | 7,285.00 | 7,375.00 | 7,230.58 | 38,116 |
| Nov 27, 2024 | 7,300.00 | 7,380.00 | 7,145.00 | 7,325.00 | 7,181.56 | 24,388 |
| Nov 26, 2024 | 6,965.00 | 7,140.00 | 6,940.00 | 7,115.00 | 6,975.67 | 13,629 |
| Nov 25, 2024 | 6,900.00 | 6,960.00 | 6,885.00 | 6,925.00 | 6,789.39 | 3,641 |
| Nov 22, 2024 | 6,900.00 | 6,940.00 | 6,880.00 | 6,880.00 | 6,745.27 | 8,634 |
| Nov 21, 2024 | 6,805.00 | 6,910.00 | 6,800.00 | 6,855.00 | 6,720.76 | 6,554 |
| Nov 20, 2024 | 6,740.00 | 6,800.00 | 6,680.00 | 6,800.00 | 6,666.84 | 5,600 |
| Nov 19, 2024 | 6,680.00 | 6,680.00 | 6,615.00 | 6,670.00 | 6,539.39 | 67 |
| Nov 18, 2024 | 6,710.00 | 6,710.00 | 6,585.00 | 6,590.00 | 6,460.95 | 1,178 |
| Nov 15, 2024 | 6,620.00 | 6,620.00 | 6,570.00 | 6,610.00 | 6,480.56 | 1,673 |
| Nov 14, 2024 | 6,720.00 | 6,720.00 | 6,555.00 | 6,560.00 | 6,431.54 | 491 |
| Nov 13, 2024 | 6,730.00 | 6,730.00 | 6,625.00 | 6,655.00 | 6,524.68 | 1,662 |
| Nov 12, 2024 | 6,810.00 | 6,810.00 | 6,670.00 | 6,675.00 | 6,544.29 | 3,194 |
| Nov 11, 2024 | 6,730.00 | 6,780.00 | 6,695.00 | 6,755.00 | 6,622.72 | 31,079 |
| Nov 8, 2024 | 6,805.00 | 6,845.00 | 6,685.00 | 6,685.00 | 6,554.09 | 14,927 |
| Nov 7, 2024 | 6,855.00 | 6,855.00 | 6,780.00 | 6,810.00 | 6,676.64 | 3,194 |
| Nov 6, 2024 | 6,735.00 | 6,835.00 | 6,735.00 | 6,820.00 | 6,686.45 | 1,159 |
| Nov 4, 2024 | 6,880.00 | 6,880.00 | 6,810.00 | 6,810.00 | 6,676.64 | 856 |
| Nov 1, 2024 | 6,930.00 | 6,930.00 | 6,845.00 | 6,855.00 | 6,720.76 | 55 |
| Oct 31, 2024 | 6,890.00 | 6,915.00 | 6,820.00 | 6,915.00 | 6,779.59 | 17,616 |
| Oct 30, 2024 | 80 Dividend | |||||
| Oct 29, 2024 | 6,955.00 | 6,960.00 | 6,925.00 | 6,955.00 | 6,740.37 | 3,012 |
| Oct 28, 2024 | 6,945.00 | 6,965.00 | 6,945.00 | 6,965.00 | 6,750.06 | 9,518 |
| Oct 25, 2024 | 6,955.00 | 6,955.00 | 6,905.00 | 6,940.00 | 6,725.83 | 920 |
| Oct 24, 2024 | 6,955.00 | 6,955.00 | 6,905.00 | 6,905.00 | 6,691.91 | 1,512 |
| Oct 23, 2024 | 6,975.00 | 6,975.00 | 6,905.00 | 6,905.00 | 6,691.91 | 2,792 |
| Oct 22, 2024 | 6,960.00 | 6,970.00 | 6,910.00 | 6,970.00 | 6,754.91 | 5,132 |
| Oct 21, 2024 | 6,910.00 | 6,960.00 | 6,910.00 | 6,920.00 | 6,706.45 | 4,419 |
| Oct 18, 2024 | 6,955.00 | 6,975.00 | 6,910.00 | 6,910.00 | 6,696.76 | 1,510 |
| Oct 17, 2024 | 6,960.00 | 6,990.00 | 6,890.00 | 6,915.00 | 6,701.61 | 2,487 |
| Oct 16, 2024 | 6,960.00 | 6,985.00 | 6,915.00 | 6,985.00 | 6,769.45 | 10,324 |
| Oct 15, 2024 | 6,985.00 | 6,985.00 | 6,890.00 | 6,915.00 | 6,701.61 | 5,672 |
| Oct 14, 2024 | 6,885.00 | 6,910.00 | 6,875.00 | 6,910.00 | 6,696.76 | 3,830 |
| Oct 11, 2024 | 6,950.00 | 6,950.00 | 6,840.00 | 6,855.00 | 6,643.46 | 5,081 |
| Oct 10, 2024 | 6,845.00 | 6,880.00 | 6,845.00 | 6,865.00 | 6,653.15 | 1,815 |
| Oct 8, 2024 | 6,945.00 | 6,945.00 | 6,830.00 | 6,840.00 | 6,628.92 | 9,106 |
| Oct 7, 2024 | 6,815.00 | 6,910.00 | 6,815.00 | 6,910.00 | 6,696.76 | 1,615 |
| Oct 4, 2024 | 6,880.00 | 6,880.00 | 6,815.00 | 6,865.00 | 6,653.15 | 26,995 |
| Oct 2, 2024 | 6,690.00 | 6,835.00 | 6,690.00 | 6,765.00 | 6,556.24 | 12,092 |
| Sep 30, 2024 | 6,925.00 | 6,945.00 | 6,825.00 | 6,845.00 | 6,633.77 | 8,094 |
| Sep 27, 2024 | 6,920.00 | 6,920.00 | 6,855.00 | 6,855.00 | 6,643.46 | 5,561 |
| Sep 26, 2024 | 6,860.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,667.69 | 14,702 |
| Sep 25, 2024 | 6,920.00 | 6,920.00 | 6,790.00 | 6,810.00 | 6,599.85 | 1,309 |
| Sep 24, 2024 | 6,875.00 | 6,875.00 | 6,805.00 | 6,820.00 | 6,609.54 | 19,733 |
| Sep 23, 2024 | 6,870.00 | 6,870.00 | 6,800.00 | 6,815.00 | 6,604.69 | 3,364 |
| Sep 20, 2024 | 6,890.00 | 6,890.00 | 6,755.00 | 6,810.00 | 6,599.85 | 4,504 |
| Sep 19, 2024 | 6,915.00 | 6,915.00 | 6,780.00 | 6,805.00 | 6,595.00 | 3,560 |
| Sep 13, 2024 | 6,870.00 | 6,870.00 | 6,795.00 | 6,835.00 | 6,624.08 | 3,516 |
| Sep 12, 2024 | 6,760.00 | 6,805.00 | 6,745.00 | 6,805.00 | 6,595.00 | 4,199 |
| Sep 11, 2024 | 6,775.00 | 6,810.00 | 6,675.00 | 6,755.00 | 6,546.54 | 8,801 |
| Sep 10, 2024 | 6,805.00 | 6,805.00 | 6,680.00 | 6,680.00 | 6,473.86 | 743 |
| Sep 9, 2024 | 6,700.00 | 6,750.00 | 6,685.00 | 6,735.00 | 6,527.16 | 21,269 |
| Sep 6, 2024 | 6,820.00 | 6,840.00 | 6,760.00 | 6,765.00 | 6,556.24 | 12,427 |
| Sep 5, 2024 | 6,720.00 | 6,825.00 | 6,685.00 | 6,770.00 | 6,561.08 | 17,276 |
| Sep 4, 2024 | 6,820.00 | 6,820.00 | 6,670.00 | 6,685.00 | 6,478.70 | 5,303 |
| Sep 3, 2024 | 6,650.00 | 6,780.00 | 6,650.00 | 6,765.00 | 6,556.24 | 17,015 |
| Sep 2, 2024 | 6,725.00 | 6,725.00 | 6,640.00 | 6,650.00 | 6,444.78 | 3,013 |
| Aug 30, 2024 | 6,700.00 | 6,700.00 | 6,615.00 | 6,660.00 | 6,454.48 | 1,402 |
| Aug 29, 2024 | 6,715.00 | 6,715.00 | 6,620.00 | 6,640.00 | 6,435.09 | 7,798 |
| Aug 28, 2024 | 6,740.00 | 6,740.00 | 6,640.00 | 6,685.00 | 6,478.70 | 3,666 |
| Aug 26, 2024 | 6,775.00 | 6,775.00 | 6,705.00 | 6,730.00 | 6,522.32 | 1,643 |
| Aug 23, 2024 | 6,720.00 | 6,730.00 | 6,685.00 | 6,725.00 | 6,517.47 | 7,716 |
| Aug 22, 2024 | 6,595.00 | 6,675.00 | 6,595.00 | 6,660.00 | 6,454.48 | 2,888 |
| Aug 21, 2024 | 6,700.00 | 6,700.00 | 6,645.00 | 6,670.00 | 6,464.17 | 4,842 |
| Aug 20, 2024 | 6,615.00 | 6,640.00 | 6,590.00 | 6,605.00 | 6,401.17 | 10,409 |
| Aug 19, 2024 | 6,580.00 | 6,580.00 | 6,530.00 | 6,555.00 | 6,352.72 | 996 |
| Aug 16, 2024 | 6,620.00 | 6,620.00 | 6,510.00 | 6,515.00 | 6,313.95 | 2,563 |
| Aug 14, 2024 | 6,610.00 | 6,610.00 | 6,505.00 | 6,525.00 | 6,323.64 | 749 |
| Aug 13, 2024 | 6,555.00 | 6,555.00 | 6,515.00 | 6,545.00 | 6,343.02 | 1,269 |
| Aug 12, 2024 | 6,575.00 | 6,575.00 | 6,480.00 | 6,490.00 | 6,289.72 | 8,778 |
| Aug 9, 2024 | 6,590.00 | 6,590.00 | 6,520.00 | 6,550.00 | 6,347.87 | 3,374 |
| Aug 8, 2024 | 6,515.00 | 6,590.00 | 6,480.00 | 6,480.00 | 6,280.03 | 14,470 |
| Aug 7, 2024 | 6,395.00 | 6,525.00 | 6,395.00 | 6,485.00 | 6,284.88 | 11,696 |
| Aug 6, 2024 | 6,455.00 | 6,505.00 | 6,325.00 | 6,350.00 | 6,154.04 | 37,334 |
| Aug 5, 2024 | 6,700.00 | 6,700.00 | 6,230.00 | 6,500.00 | 6,299.41 | 18,449 |
| Aug 2, 2024 | 6,730.00 | 6,730.00 | 6,650.00 | 6,695.00 | 6,488.40 | 17,692 |
| Aug 1, 2024 | 6,795.00 | 6,795.00 | 6,710.00 | 6,720.00 | 6,512.62 | 7,198 |
| Jul 31, 2024 | 6,810.00 | 6,810.00 | 6,725.00 | 6,775.00 | 6,565.93 | 4,053 |
| Jul 30, 2024 | 45 Dividend | |||||
| Jul 30, 2024 | 6,615.00 | 6,770.00 | 6,615.00 | 6,760.00 | 6,551.39 | 5,190 |
| Jul 29, 2024 | 6,810.00 | 6,810.00 | 6,725.00 | 6,765.00 | 6,512.62 | 6,131 |
| Jul 26, 2024 | 6,830.00 | 6,830.00 | 6,750.00 | 6,775.00 | 6,522.25 | 7,277 |
| Jul 25, 2024 | 6,780.00 | 6,790.00 | 6,745.00 | 6,760.00 | 6,507.81 | 16,888 |
| Jul 24, 2024 | 6,805.00 | 6,805.00 | 6,680.00 | 6,725.00 | 6,474.12 | 10,001 |
| Jul 23, 2024 | 6,845.00 | 6,845.00 | 6,755.00 | 6,780.00 | 6,527.06 | 4,260 |
| Jul 22, 2024 | 6,795.00 | 6,795.00 | 6,750.00 | 6,780.00 | 6,527.06 | 7,063 |
| Jul 19, 2024 | 6,790.00 | 6,790.00 | 6,715.00 | 6,745.00 | 6,493.37 | 7,570 |
| Jul 18, 2024 | 6,725.00 | 6,795.00 | 6,710.00 | 6,790.00 | 6,536.69 | 45,193 |
| Jul 17, 2024 | 6,700.00 | 6,740.00 | 6,700.00 | 6,730.00 | 6,478.93 | 3,655 |
| Jul 16, 2024 | 6,700.00 | 6,700.00 | 6,655.00 | 6,700.00 | 6,450.05 | 6,705 |
| Jul 15, 2024 | 6,720.00 | 6,720.00 | 6,660.00 | 6,680.00 | 6,430.79 | 3,383 |
| Jul 12, 2024 | 6,700.00 | 6,700.00 | 6,645.00 | 6,675.00 | 6,425.98 | 5,048 |
| Jul 11, 2024 | 6,655.00 | 6,655.00 | 6,600.00 | 6,640.00 | 6,392.29 | 16,956 |
| Jul 10, 2024 | 6,625.00 | 6,625.00 | 6,585.00 | 6,605.00 | 6,358.59 | 7,132 |
| Jul 9, 2024 | 6,670.00 | 6,670.00 | 6,595.00 | 6,625.00 | 6,377.85 | 11,899 |
| Jul 8, 2024 | 6,680.00 | 6,680.00 | 6,605.00 | 6,610.00 | 6,363.41 | 3,049 |
| Jul 5, 2024 | 6,635.00 | 6,640.00 | 6,615.00 | 6,625.00 | 6,377.85 | 5,357 |
| Jul 4, 2024 | 6,615.00 | 6,635.00 | 6,595.00 | 6,635.00 | 6,387.47 | 4,637 |
| Jul 3, 2024 | 6,635.00 | 6,655.00 | 6,605.00 | 6,615.00 | 6,368.22 | 2,119 |
| Jul 2, 2024 | 6,680.00 | 6,680.00 | 6,610.00 | 6,635.00 | 6,387.47 | 4,889 |
| Jul 1, 2024 | 6,760.00 | 6,760.00 | 6,690.00 | 6,695.00 | 6,445.23 | 1,968 |
| Jun 28, 2024 | 6,700.00 | 6,750.00 | 6,700.00 | 6,740.00 | 6,488.56 | 2,926 |
| Jun 27, 2024 | 6,725.00 | 6,725.00 | 6,670.00 | 6,700.00 | 6,450.05 | 3,551 |
| Jun 26, 2024 | 6,690.00 | 6,690.00 | 6,660.00 | 6,685.00 | 6,435.61 | 732 |
| Jun 25, 2024 | 6,690.00 | 6,700.00 | 6,680.00 | 6,700.00 | 6,450.05 | 8,774 |
| Jun 24, 2024 | 6,625.00 | 6,680.00 | 6,620.00 | 6,680.00 | 6,430.79 | 2,809 |
| Jun 21, 2024 | 6,635.00 | 6,635.00 | 6,605.00 | 6,635.00 | 6,387.47 | 5,749 |
| Jun 20, 2024 | 6,575.00 | 6,645.00 | 6,575.00 | 6,625.00 | 6,377.85 | 2,820 |
| Jun 19, 2024 | 6,620.00 | 6,620.00 | 6,575.00 | 6,580.00 | 6,334.53 | 9,412 |
| Jun 18, 2024 | 6,605.00 | 6,620.00 | 6,570.00 | 6,600.00 | 6,353.78 | 7,710 |
| Jun 17, 2024 | 6,595.00 | 6,600.00 | 6,570.00 | 6,590.00 | 6,344.15 | 5,071 |
| Jun 14, 2024 | 6,605.00 | 6,615.00 | 6,585.00 | 6,605.00 | 6,358.59 | 5,263 |
| Jun 13, 2024 | 6,665.00 | 6,665.00 | 6,605.00 | 6,605.00 | 6,358.59 | 4,621 |
| Jun 12, 2024 | 6,620.00 | 6,630.00 | 6,605.00 | 6,625.00 | 6,377.85 | 28,110 |
| Jun 11, 2024 | 6,660.00 | 6,660.00 | 6,620.00 | 6,620.00 | 6,373.03 | 7,101 |
| Jun 10, 2024 | 6,705.00 | 6,705.00 | 6,635.00 | 6,665.00 | 6,416.35 | 2,870 |
| Jun 7, 2024 | 6,675.00 | 6,690.00 | 6,660.00 | 6,680.00 | 6,430.79 | 7,452 |
| Jun 5, 2024 | 6,665.00 | 6,665.00 | 6,640.00 | 6,665.00 | 6,416.35 | 8,688 |
| Jun 4, 2024 | 6,685.00 | 6,685.00 | 6,620.00 | 6,635.00 | 6,387.47 | 11,618 |
| Jun 3, 2024 | 6,675.00 | 6,725.00 | 6,670.00 | 6,720.00 | 6,469.30 | 6,055 |
| May 31, 2024 | 6,705.00 | 6,745.00 | 6,650.00 | 6,650.00 | 6,401.91 | 6,172 |
| May 30, 2024 | 6,730.00 | 6,730.00 | 6,640.00 | 6,670.00 | 6,421.17 | 14,423 |
| May 29, 2024 | 6,715.00 | 6,715.00 | 6,650.00 | 6,690.00 | 6,440.42 | 4,031 |
| May 28, 2024 | 6,755.00 | 6,755.00 | 6,690.00 | 6,700.00 | 6,450.05 | 4,434 |
| May 27, 2024 | 6,700.00 | 6,760.00 | 6,695.00 | 6,740.00 | 6,488.56 | 8,349 |
| May 24, 2024 | 6,840.00 | 6,840.00 | 6,740.00 | 6,755.00 | 6,503.00 | 21,391 |
| May 23, 2024 | 6,885.00 | 6,885.00 | 6,800.00 | 6,800.00 | 6,546.32 | 11,714 |
| May 22, 2024 | 6,870.00 | 6,870.00 | 6,835.00 | 6,855.00 | 6,599.27 | 2,686 |
| May 21, 2024 | 6,905.00 | 6,905.00 | 6,820.00 | 6,835.00 | 6,580.01 | 5,434 |
| May 20, 2024 | 6,985.00 | 6,985.00 | 6,850.00 | 6,865.00 | 6,608.89 | 8,816 |
| May 17, 2024 | 6,935.00 | 6,935.00 | 6,885.00 | 6,905.00 | 6,647.40 | 7,798 |
| May 16, 2024 | 7,025.00 | 7,025.00 | 6,905.00 | 6,955.00 | 6,695.54 | 16,295 |
| May 14, 2024 | 6,865.00 | 6,955.00 | 6,865.00 | 6,930.00 | 6,671.47 | 18,383 |
| May 13, 2024 | 6,965.00 | 6,965.00 | 6,865.00 | 6,865.00 | 6,608.89 | 2,963 |
| May 10, 2024 | 6,935.00 | 6,940.00 | 6,900.00 | 6,900.00 | 6,642.59 | 3,787 |
| May 9, 2024 | 6,885.00 | 6,895.00 | 6,870.00 | 6,880.00 | 6,623.33 | 3,572 |
| May 8, 2024 | 6,910.00 | 6,910.00 | 6,865.00 | 6,885.00 | 6,628.15 | 5,940 |
| May 7, 2024 | 6,915.00 | 6,920.00 | 6,880.00 | 6,920.00 | 6,661.84 | 4,664 |
| May 3, 2024 | 6,935.00 | 6,935.00 | 6,825.00 | 6,840.00 | 6,584.83 | 7,388 |
| May 2, 2024 | 6,910.00 | 6,910.00 | 6,850.00 | 6,860.00 | 6,604.08 | 2,704 |
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%