KSE - Delayed Quote KRW
KODEX China H (099140.KS)
21,555.00
+200.00
+(0.94%)
At close: May 2 at 3:30:02 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 | 21,355.00 | 21,920.00 | 21,355.00 | 21,555.00 | 21,555.00 | 57,259 |
| Apr 30, 2025 | 21,530.00 | 21,565.00 | 21,190.00 | 21,355.00 | 21,355.00 | 16,507 |
| Apr 29, 2025 | 21,660.00 | 21,825.00 | 21,530.00 | 21,530.00 | 21,530.00 | 8,677 |
| Apr 28, 2025 | 21,675.00 | 21,730.00 | 21,440.00 | 21,695.00 | 21,695.00 | 22,568 |
| Apr 25, 2025 | 21,630.00 | 21,855.00 | 21,590.00 | 21,675.00 | 21,675.00 | 23,657 |
| Apr 24, 2025 | 21,490.00 | 21,580.00 | 21,230.00 | 21,430.00 | 21,430.00 | 10,199 |
| Apr 23, 2025 | 21,110.00 | 22,140.00 | 21,110.00 | 21,415.00 | 21,415.00 | 33,255 |
| Apr 22, 2025 | 20,910.00 | 21,065.00 | 20,750.00 | 21,065.00 | 21,065.00 | 31,692 |
| Apr 21, 2025 | 20,860.00 | 20,910.00 | 20,820.00 | 20,910.00 | 20,910.00 | 4,481 |
| Apr 18, 2025 | 20,780.00 | 20,860.00 | 20,570.00 | 20,855.00 | 20,855.00 | 4,283 |
| Apr 17, 2025 | 20,350.00 | 20,885.00 | 20,350.00 | 20,780.00 | 20,780.00 | 10,446 |
| Apr 16, 2025 | 21,180.00 | 21,180.00 | 20,455.00 | 20,520.00 | 20,520.00 | 4,716 |
| Apr 15, 2025 | 21,230.00 | 21,290.00 | 20,945.00 | 21,080.00 | 21,080.00 | 5,242 |
| Apr 14, 2025 | 21,510.00 | 21,510.00 | 21,065.00 | 21,120.00 | 21,120.00 | 7,658 |
| Apr 11, 2025 | 20,670.00 | 21,270.00 | 20,520.00 | 21,120.00 | 21,120.00 | 26,707 |
| Apr 10, 2025 | 20,660.00 | 22,090.00 | 20,600.00 | 20,890.00 | 20,890.00 | 33,780 |
| Apr 9, 2025 | 19,900.00 | 20,630.00 | 19,340.00 | 20,570.00 | 20,570.00 | 35,549 |
| Apr 8, 2025 | 19,980.00 | 20,535.00 | 19,850.00 | 19,945.00 | 19,945.00 | 74,348 |
| Apr 7, 2025 | 22,000.00 | 22,000.00 | 19,875.00 | 20,010.00 | 20,010.00 | 78,522 |
| Apr 4, 2025 | 22,580.00 | 22,830.00 | 22,260.00 | 22,260.00 | 22,260.00 | 13,004 |
| Apr 3, 2025 | 22,935.00 | 23,030.00 | 22,525.00 | 22,900.00 | 22,900.00 | 33,287 |
| Apr 2, 2025 | 23,200.00 | 23,345.00 | 22,955.00 | 23,110.00 | 23,110.00 | 16,050 |
| Apr 1, 2025 | 23,295.00 | 23,535.00 | 23,230.00 | 23,250.00 | 23,250.00 | 19,482 |
| Mar 31, 2025 | 23,250.00 | 23,495.00 | 23,075.00 | 23,260.00 | 23,260.00 | 58,924 |
| Mar 28, 2025 | 23,675.00 | 23,755.00 | 23,215.00 | 23,460.00 | 23,460.00 | 93,164 |
| Mar 27, 2025 | 23,440.00 | 23,860.00 | 23,355.00 | 23,675.00 | 23,675.00 | 40,290 |
| Mar 26, 2025 | 23,570.00 | 23,590.00 | 23,335.00 | 23,500.00 | 23,500.00 | 42,727 |
| Mar 25, 2025 | 23,790.00 | 23,895.00 | 23,470.00 | 23,570.00 | 23,570.00 | 17,349 |
| Mar 24, 2025 | 23,760.00 | 23,960.00 | 23,680.00 | 23,820.00 | 23,820.00 | 23,353 |
| Mar 21, 2025 | 24,300.00 | 24,400.00 | 23,675.00 | 23,890.00 | 23,890.00 | 32,987 |
| Mar 20, 2025 | 24,840.00 | 24,840.00 | 24,340.00 | 24,345.00 | 24,345.00 | 52,180 |
| Mar 19, 2025 | 24,685.00 | 24,850.00 | 24,515.00 | 24,730.00 | 24,730.00 | 44,255 |
| Mar 18, 2025 | 24,245.00 | 24,670.00 | 24,245.00 | 24,670.00 | 24,670.00 | 32,395 |
| Mar 17, 2025 | 24,060.00 | 24,140.00 | 23,895.00 | 23,970.00 | 23,970.00 | 63,816 |
| Mar 14, 2025 | 23,500.00 | 24,200.00 | 23,435.00 | 24,015.00 | 24,015.00 | 118,051 |
| Mar 13, 2025 | 23,470.00 | 23,485.00 | 23,035.00 | 23,225.00 | 23,225.00 | 55,444 |
| Mar 12, 2025 | 23,530.00 | 24,250.00 | 23,410.00 | 23,450.00 | 23,450.00 | 51,068 |
| Mar 11, 2025 | 23,230.00 | 23,675.00 | 23,050.00 | 23,525.00 | 23,525.00 | 87,641 |
| Mar 10, 2025 | 23,900.00 | 23,995.00 | 23,382.00 | 23,550.00 | 23,550.00 | 33,377 |
| Mar 7, 2025 | 23,805.00 | 24,345.00 | 23,675.00 | 23,905.00 | 23,905.00 | 63,712 |
| Mar 6, 2025 | 23,490.00 | 23,850.00 | 23,330.00 | 23,845.00 | 23,845.00 | 76,632 |
| Mar 5, 2025 | 22,735.00 | 23,240.00 | 22,735.00 | 23,200.00 | 23,200.00 | 34,989 |
| Mar 4, 2025 | 22,790.00 | 22,800.00 | 22,205.00 | 22,775.00 | 22,775.00 | 79,021 |
| Feb 28, 2025 | 23,530.00 | 23,550.00 | 22,835.00 | 22,935.00 | 22,935.00 | 50,913 |
| Feb 27, 2025 | 23,380.00 | 23,735.00 | 23,100.00 | 23,530.00 | 23,530.00 | 66,506 |
| Feb 26, 2025 | 22,670.00 | 23,395.00 | 22,670.00 | 23,385.00 | 23,385.00 | 94,739 |
| Feb 25, 2025 | 22,820.00 | 22,820.00 | 22,280.00 | 22,670.00 | 22,670.00 | 30,823 |
| Feb 24, 2025 | 22,895.00 | 23,245.00 | 22,765.00 | 22,945.00 | 22,945.00 | 54,444 |
| Feb 21, 2025 | 22,600.00 | 22,925.00 | 22,500.00 | 22,870.00 | 22,870.00 | 100,894 |
| Feb 20, 2025 | 22,515.00 | 22,550.00 | 22,090.00 | 22,335.00 | 22,335.00 | 19,748 |
| Feb 19, 2025 | 22,470.00 | 22,655.00 | 22,285.00 | 22,550.00 | 22,550.00 | 24,958 |
| Feb 18, 2025 | 22,300.00 | 22,830.00 | 22,265.00 | 22,470.00 | 22,470.00 | 38,493 |
| Feb 17, 2025 | 22,165.00 | 22,570.00 | 21,975.00 | 22,290.00 | 22,290.00 | 49,384 |
| Feb 14, 2025 | 21,775.00 | 22,035.00 | 21,695.00 | 22,000.00 | 22,000.00 | 15,046 |
| Feb 13, 2025 | 21,750.00 | 22,230.00 | 21,750.00 | 21,965.00 | 21,965.00 | 59,408 |
| Feb 12, 2025 | 21,370.00 | 21,545.00 | 21,190.00 | 21,530.00 | 21,530.00 | 38,808 |
| Feb 11, 2025 | 21,400.00 | 21,500.00 | 21,155.00 | 21,225.00 | 21,225.00 | 14,533 |
| Feb 10, 2025 | 20,745.00 | 21,370.00 | 20,745.00 | 21,365.00 | 21,365.00 | 29,693 |
| Feb 7, 2025 | 20,495.00 | 20,920.00 | 20,495.00 | 20,675.00 | 20,675.00 | 32,744 |
| Feb 6, 2025 | 20,310.00 | 20,500.00 | 20,250.00 | 20,480.00 | 20,480.00 | 6,452 |
| Feb 5, 2025 | 20,580.00 | 20,660.00 | 20,095.00 | 20,240.00 | 20,240.00 | 32,621 |
| Feb 4, 2025 | 20,090.00 | 20,735.00 | 20,010.00 | 20,560.00 | 20,560.00 | 48,535 |
| Feb 3, 2025 | 19,910.00 | 20,350.00 | 19,240.00 | 19,980.00 | 19,980.00 | 71,994 |
| Jan 31, 2025 | 19,520.00 | 20,350.00 | 19,520.00 | 20,300.00 | 20,300.00 | 39,809 |
| Jan 24, 2025 | 354 Dividend | |||||
| Jan 24, 2025 | 19,165.00 | 19,460.00 | 19,070.00 | 19,425.00 | 19,425.00 | 3,262 |
| Jan 23, 2025 | 19,490.00 | 19,755.00 | 19,405.00 | 19,410.00 | 19,056.00 | 58,506 |
| Jan 22, 2025 | 19,780.00 | 19,790.00 | 19,420.00 | 19,460.00 | 19,105.09 | 13,156 |
| Jan 21, 2025 | 19,865.00 | 19,965.00 | 19,740.00 | 19,910.00 | 19,546.88 | 8,168 |
| Jan 20, 2025 | 19,660.00 | 19,955.00 | 19,660.00 | 19,830.00 | 19,468.34 | 17,315 |
| Jan 17, 2025 | 19,495.00 | 19,560.00 | 19,360.00 | 19,510.00 | 19,154.18 | 12,687 |
| Jan 16, 2025 | 19,380.00 | 19,570.00 | 19,345.00 | 19,520.00 | 19,163.99 | 8,041 |
| Jan 15, 2025 | 19,335.00 | 19,360.00 | 19,230.00 | 19,255.00 | 18,903.83 | 2,521 |
| Jan 14, 2025 | 18,895.00 | 19,400.00 | 18,890.00 | 19,395.00 | 19,041.27 | 5,314 |
| Jan 13, 2025 | 19,065.00 | 19,075.00 | 18,785.00 | 18,895.00 | 18,550.39 | 11,893 |
| Jan 10, 2025 | 19,210.00 | 19,330.00 | 19,065.00 | 19,065.00 | 18,717.29 | 11,807 |
| Jan 9, 2025 | 19,190.00 | 19,365.00 | 19,135.00 | 19,245.00 | 18,894.01 | 9,117 |
| Jan 8, 2025 | 19,230.00 | 19,330.00 | 19,025.00 | 19,225.00 | 18,874.38 | 14,825 |
| Jan 7, 2025 | 19,730.00 | 19,730.00 | 19,105.00 | 19,230.00 | 18,879.28 | 21,673 |
| Jan 6, 2025 | 19,965.00 | 19,965.00 | 19,770.00 | 19,830.00 | 19,468.34 | 13,936 |
| Jan 3, 2025 | 19,525.00 | 19,855.00 | 19,525.00 | 19,630.00 | 19,271.99 | 5,811 |
| Jan 2, 2025 | 20,175.00 | 20,185.00 | 19,560.00 | 19,610.00 | 19,252.35 | 100,921 |
| Dec 30, 2024 | 20,235.00 | 20,300.00 | 20,065.00 | 20,195.00 | 19,826.68 | 5,953 |
| Dec 27, 2024 | 20,135.00 | 20,415.00 | 20,135.00 | 20,230.00 | 19,861.04 | 28,918 |
| Dec 26, 2024 | 19,960.00 | 20,150.00 | 19,960.00 | 20,125.00 | 19,757.96 | 8,884 |
| Dec 24, 2024 | 19,595.00 | 20,015.00 | 19,595.00 | 19,995.00 | 19,630.33 | 15,056 |
| Dec 23, 2024 | 19,560.00 | 19,695.00 | 19,505.00 | 19,655.00 | 19,296.53 | 11,770 |
| Dec 20, 2024 | 19,345.00 | 19,670.00 | 19,345.00 | 19,555.00 | 19,198.36 | 17,271 |
| Dec 19, 2024 | 19,420.00 | 19,600.00 | 19,270.00 | 19,600.00 | 19,242.54 | 8,003 |
| Dec 18, 2024 | 19,335.00 | 19,500.00 | 19,335.00 | 19,455.00 | 19,100.18 | 4,513 |
| Dec 17, 2024 | 19,200.00 | 19,415.00 | 19,120.00 | 19,335.00 | 18,982.37 | 9,990 |
| Dec 16, 2024 | 19,420.00 | 19,550.00 | 19,180.00 | 19,200.00 | 18,849.83 | 10,983 |
| Dec 13, 2024 | 19,850.00 | 19,850.00 | 19,430.00 | 19,430.00 | 19,075.63 | 9,241 |
| Dec 12, 2024 | 19,605.00 | 19,955.00 | 19,470.00 | 19,955.00 | 19,591.06 | 11,238 |
| Dec 11, 2024 | 19,625.00 | 19,845.00 | 19,520.00 | 19,605.00 | 19,247.44 | 15,201 |
| Dec 10, 2024 | 20,310.00 | 20,580.00 | 19,735.00 | 19,745.00 | 19,384.89 | 108,398 |
| Dec 9, 2024 | 19,190.00 | 19,360.00 | 18,975.00 | 19,160.00 | 18,810.56 | 11,416 |
| Dec 6, 2024 | 18,585.00 | 19,110.00 | 18,585.00 | 19,110.00 | 18,761.47 | 12,990 |
| Dec 5, 2024 | 18,740.00 | 18,830.00 | 18,595.00 | 18,600.00 | 18,260.77 | 6,027 |
| Dec 4, 2024 | 18,690.00 | 18,925.00 | 18,580.00 | 18,735.00 | 18,393.31 | 7,253 |
| Dec 3, 2024 | 18,445.00 | 18,640.00 | 18,300.00 | 18,575.00 | 18,236.23 | 7,260 |
| Dec 2, 2024 | 18,225.00 | 18,600.00 | 18,225.00 | 18,415.00 | 18,079.15 | 3,575 |
| Nov 29, 2024 | 18,080.00 | 18,425.00 | 18,070.00 | 18,075.00 | 17,745.35 | 22,690 |
| Nov 28, 2024 | 18,200.00 | 18,355.00 | 18,115.00 | 18,115.00 | 17,784.62 | 14,323 |
| Nov 27, 2024 | 18,005.00 | 18,195.00 | 17,910.00 | 18,195.00 | 17,863.16 | 48,731 |
| Nov 26, 2024 | 18,050.00 | 18,230.00 | 18,000.00 | 18,015.00 | 17,686.44 | 10,362 |
| Nov 25, 2024 | 18,370.00 | 18,370.00 | 18,050.00 | 18,060.00 | 17,730.62 | 13,063 |
| Nov 22, 2024 | 18,495.00 | 18,605.00 | 18,140.00 | 18,195.00 | 17,863.16 | 8,761 |
| Nov 21, 2024 | 18,645.00 | 18,775.00 | 18,465.00 | 18,485.00 | 18,147.87 | 8,729 |
| Nov 20, 2024 | 18,630.00 | 18,630.00 | 18,425.00 | 18,470.00 | 18,133.14 | 7,098 |
| Nov 19, 2024 | 18,490.00 | 18,660.00 | 18,395.00 | 18,515.00 | 18,177.32 | 10,014 |
| Nov 18, 2024 | 18,245.00 | 18,660.00 | 18,245.00 | 18,470.00 | 18,133.14 | 12,944 |
| Nov 15, 2024 | 18,365.00 | 18,575.00 | 18,180.00 | 18,460.00 | 18,123.33 | 16,369 |
| Nov 14, 2024 | 18,690.00 | 18,845.00 | 18,360.00 | 18,365.00 | 18,030.06 | 15,987 |
| Nov 13, 2024 | 18,575.00 | 18,790.00 | 18,500.00 | 18,690.00 | 18,349.13 | 56,712 |
| Nov 12, 2024 | 19,305.00 | 19,410.00 | 18,675.00 | 18,700.00 | 18,358.95 | 39,681 |
| Nov 11, 2024 | 19,300.00 | 19,305.00 | 18,965.00 | 19,305.00 | 18,952.92 | 45,192 |
| Nov 8, 2024 | 19,845.00 | 20,070.00 | 19,455.00 | 19,550.00 | 19,193.45 | 21,803 |
| Nov 7, 2024 | 19,210.00 | 19,765.00 | 19,180.00 | 19,765.00 | 19,404.53 | 40,650 |
| Nov 6, 2024 | 19,445.00 | 19,705.00 | 19,180.00 | 19,400.00 | 19,046.18 | 42,017 |
| Nov 4, 2024 | 19,290.00 | 19,305.00 | 18,905.00 | 19,040.00 | 18,692.75 | 37,406 |
| Nov 1, 2024 | 18,835.00 | 19,195.00 | 18,765.00 | 19,050.00 | 18,702.57 | 37,016 |
| Oct 31, 2024 | 19,005.00 | 19,100.00 | 18,870.00 | 18,980.00 | 18,633.84 | 26,608 |
| Oct 29, 2024 | 19,315.00 | 19,495.00 | 19,200.00 | 19,345.00 | 18,992.19 | 14,788 |
| Oct 28, 2024 | 19,155.00 | 19,400.00 | 19,155.00 | 19,385.00 | 19,031.46 | 27,230 |
| Oct 25, 2024 | 19,245.00 | 19,515.00 | 19,150.00 | 19,355.00 | 19,002.00 | 42,988 |
| Oct 24, 2024 | 19,700.00 | 19,700.00 | 19,115.00 | 19,210.00 | 18,859.65 | 10,348 |
| Oct 23, 2024 | 19,240.00 | 19,650.00 | 19,155.00 | 19,440.00 | 19,085.45 | 33,807 |
| Oct 22, 2024 | 19,015.00 | 19,530.00 | 19,015.00 | 19,110.00 | 18,761.47 | 23,615 |
| Oct 21, 2024 | 19,350.00 | 19,350.00 | 18,960.00 | 19,015.00 | 18,668.21 | 19,124 |
| Oct 18, 2024 | 18,660.00 | 19,270.00 | 18,375.00 | 19,270.00 | 18,918.55 | 37,697 |
| Oct 17, 2024 | 18,755.00 | 19,175.00 | 18,665.00 | 18,665.00 | 18,324.59 | 20,950 |
| Oct 16, 2024 | 18,665.00 | 18,900.00 | 18,405.00 | 18,755.00 | 18,412.95 | 43,355 |
| Oct 15, 2024 | 19,440.00 | 19,475.00 | 18,740.00 | 18,740.00 | 18,398.22 | 65,482 |
| Oct 14, 2024 | 19,470.00 | 19,655.00 | 18,955.00 | 19,440.00 | 19,085.45 | 42,585 |
| Oct 11, 2024 | 19,420.00 | 19,555.00 | 18,860.00 | 19,085.00 | 18,736.93 | 25,803 |
| Oct 10, 2024 | 19,115.00 | 19,750.00 | 18,865.00 | 19,415.00 | 19,060.91 | 135,631 |
| Oct 8, 2024 | 21,195.00 | 21,360.00 | 19,080.00 | 19,575.00 | 19,217.99 | 265,263 |
| Oct 7, 2024 | 20,350.00 | 21,200.00 | 20,350.00 | 21,070.00 | 20,685.72 | 154,652 |
| Oct 4, 2024 | 19,320.00 | 20,440.00 | 17,920.00 | 20,330.00 | 19,959.22 | 246,079 |
| Oct 2, 2024 | 18,650.00 | 20,170.00 | 18,600.00 | 19,910.00 | 19,546.88 | 359,576 |
| Sep 30, 2024 | 18,245.00 | 18,690.00 | 18,020.00 | 18,455.00 | 18,118.42 | 220,328 |
| Sep 27, 2024 | 17,800.00 | 18,225.00 | 17,745.00 | 17,860.00 | 17,534.27 | 179,883 |
| Sep 26, 2024 | 16,975.00 | 17,550.00 | 16,920.00 | 17,445.00 | 17,126.84 | 116,723 |
| Sep 25, 2024 | 17,155.00 | 17,500.00 | 16,810.00 | 16,810.00 | 16,503.42 | 135,032 |
| Sep 24, 2024 | 16,095.00 | 16,760.00 | 16,050.00 | 16,705.00 | 16,400.33 | 54,205 |
| Sep 23, 2024 | 15,940.00 | 16,150.00 | 15,780.00 | 16,095.00 | 15,801.46 | 13,069 |
| Sep 20, 2024 | 15,865.00 | 16,030.00 | 15,665.00 | 15,940.00 | 15,649.29 | 14,384 |
| Sep 19, 2024 | 15,395.00 | 15,790.00 | 15,250.00 | 15,785.00 | 15,497.11 | 12,442 |
| Sep 13, 2024 | 15,180.00 | 15,260.00 | 15,080.00 | 15,135.00 | 14,858.97 | 7,053 |
| Sep 12, 2024 | 15,135.00 | 15,190.00 | 15,000.00 | 15,085.00 | 14,809.88 | 12,278 |
| Sep 11, 2024 | 15,240.00 | 15,240.00 | 14,900.00 | 14,975.00 | 14,701.89 | 17,233 |
| Sep 10, 2024 | 14,910.00 | 15,185.00 | 14,910.00 | 15,160.00 | 14,883.51 | 10,504 |
| Sep 9, 2024 | 15,045.00 | 15,110.00 | 14,900.00 | 14,900.00 | 14,628.25 | 4,276 |
| Sep 6, 2024 | 15,220.00 | 15,315.00 | 15,045.00 | 15,045.00 | 14,770.61 | 5,198 |
| Sep 5, 2024 | 15,420.00 | 15,420.00 | 15,140.00 | 15,210.00 | 14,932.60 | 28,555 |
| Sep 4, 2024 | 15,515.00 | 15,565.00 | 15,320.00 | 15,325.00 | 15,045.50 | 9,473 |
| Sep 3, 2024 | 15,645.00 | 15,645.00 | 15,410.00 | 15,520.00 | 15,236.95 | 3,418 |
| Sep 2, 2024 | 15,885.00 | 15,885.00 | 15,485.00 | 15,485.00 | 15,202.58 | 8,791 |
| Aug 30, 2024 | 15,455.00 | 15,900.00 | 15,455.00 | 15,885.00 | 15,595.29 | 23,039 |
| Aug 29, 2024 | 15,410.00 | 15,485.00 | 15,300.00 | 15,455.00 | 15,173.13 | 11,278 |
| Aug 28, 2024 | 15,550.00 | 15,650.00 | 15,450.00 | 15,565.00 | 15,281.13 | 12,895 |
| Aug 26, 2024 | 15,395.00 | 15,500.00 | 15,340.00 | 15,500.00 | 15,217.31 | 3,848 |
| Aug 23, 2024 | 15,490.00 | 15,490.00 | 15,345.00 | 15,425.00 | 15,143.68 | 3,512 |
| Aug 22, 2024 | 15,395.00 | 15,410.00 | 15,300.00 | 15,335.00 | 15,055.32 | 6,950 |
| Aug 21, 2024 | 15,425.00 | 15,425.00 | 15,100.00 | 15,305.00 | 15,025.87 | 14,765 |
| Aug 20, 2024 | 15,430.00 | 15,495.00 | 15,365.00 | 15,380.00 | 15,099.50 | 4,573 |
| Aug 19, 2024 | 15,665.00 | 15,665.00 | 15,415.00 | 15,435.00 | 15,153.50 | 44,018 |
| Aug 16, 2024 | 15,390.00 | 15,675.00 | 15,390.00 | 15,605.00 | 15,320.40 | 24,254 |
| Aug 14, 2024 | 15,480.00 | 15,525.00 | 15,240.00 | 15,300.00 | 15,020.96 | 2,248 |
| Aug 13, 2024 | 15,480.00 | 15,520.00 | 15,365.00 | 15,380.00 | 15,099.50 | 5,167 |
| Aug 12, 2024 | 15,370.00 | 15,415.00 | 15,270.00 | 15,370.00 | 15,089.68 | 9,148 |
| Aug 9, 2024 | 15,380.00 | 15,535.00 | 15,345.00 | 15,370.00 | 15,089.68 | 13,105 |
| Aug 8, 2024 | 15,240.00 | 15,395.00 | 15,085.00 | 15,280.00 | 15,001.32 | 8,170 |
| Aug 7, 2024 | 15,015.00 | 15,375.00 | 14,985.00 | 15,240.00 | 14,962.05 | 10,720 |
| Aug 6, 2024 | 14,740.00 | 15,200.00 | 14,685.00 | 15,015.00 | 14,741.16 | 18,801 |
| Aug 5, 2024 | 15,220.00 | 15,220.00 | 14,700.00 | 14,740.00 | 14,471.17 | 70,921 |
| Aug 2, 2024 | 15,390.00 | 15,390.00 | 15,080.00 | 15,220.00 | 14,942.42 | 20,789 |
| Aug 1, 2024 | 15,660.00 | 15,660.00 | 15,380.00 | 15,510.00 | 15,227.13 | 12,702 |
| Jul 31, 2024 | 15,395.00 | 15,725.00 | 15,335.00 | 15,660.00 | 15,374.39 | 18,715 |
| Jul 30, 2024 | 206 Dividend | |||||
| Jul 30, 2024 | 15,735.00 | 15,735.00 | 15,375.00 | 15,400.00 | 15,119.13 | 21,204 |
| Jul 29, 2024 | 15,720.00 | 15,920.00 | 15,660.00 | 15,910.00 | 15,417.59 | 18,767 |
| Jul 26, 2024 | 15,600.00 | 15,870.00 | 15,600.00 | 15,700.00 | 15,214.09 | 31,461 |
| Jul 25, 2024 | 15,935.00 | 15,935.00 | 15,610.00 | 15,610.00 | 15,126.88 | 26,346 |
| Jul 24, 2024 | 16,185.00 | 16,185.00 | 15,940.00 | 15,940.00 | 15,446.66 | 21,991 |
| Jul 23, 2024 | 16,250.00 | 16,350.00 | 16,110.00 | 16,110.00 | 15,611.40 | 13,162 |
| Jul 22, 2024 | 16,135.00 | 16,255.00 | 15,960.00 | 16,185.00 | 15,684.08 | 35,782 |
| Jul 19, 2024 | 16,400.00 | 16,400.00 | 16,030.00 | 16,135.00 | 15,635.63 | 30,270 |
| Jul 18, 2024 | 16,345.00 | 16,430.00 | 16,205.00 | 16,405.00 | 15,897.27 | 26,241 |
| Jul 17, 2024 | 16,550.00 | 16,550.00 | 16,315.00 | 16,430.00 | 15,921.50 | 27,041 |
| Jul 16, 2024 | 16,680.00 | 16,680.00 | 16,440.00 | 16,485.00 | 15,974.79 | 22,800 |
| Jul 15, 2024 | 16,850.00 | 16,850.00 | 16,635.00 | 16,690.00 | 16,173.45 | 32,343 |
| Jul 12, 2024 | 16,580.00 | 16,860.00 | 16,460.00 | 16,850.00 | 16,328.50 | 40,451 |
| Jul 11, 2024 | 16,580.00 | 16,580.00 | 16,325.00 | 16,415.00 | 15,906.96 | 17,568 |
| Jul 10, 2024 | 16,390.00 | 16,580.00 | 16,235.00 | 16,335.00 | 15,829.44 | 45,708 |
| Jul 9, 2024 | 16,395.00 | 16,395.00 | 16,020.00 | 16,275.00 | 15,771.29 | 53,498 |
| Jul 8, 2024 | 16,590.00 | 16,590.00 | 16,240.00 | 16,240.00 | 15,737.38 | 43,372 |
| Jul 5, 2024 | 16,780.00 | 16,780.00 | 16,360.00 | 16,450.00 | 15,940.88 | 23,296 |
| Jul 4, 2024 | 16,700.00 | 16,885.00 | 16,575.00 | 16,640.00 | 16,125.00 | 21,943 |
| Jul 3, 2024 | 16,570.00 | 16,620.00 | 16,300.00 | 16,585.00 | 16,071.70 | 24,456 |
| Jul 2, 2024 | 16,155.00 | 16,515.00 | 16,065.00 | 16,285.00 | 15,780.98 | 33,542 |
| Jul 1, 2024 | 16,020.00 | 16,280.00 | 16,020.00 | 16,090.00 | 15,592.02 | 14,258 |
| Jun 28, 2024 | 16,310.00 | 16,480.00 | 16,130.00 | 16,130.00 | 15,630.78 | 14,945 |
| Jun 27, 2024 | 16,640.00 | 16,650.00 | 16,230.00 | 16,310.00 | 15,805.21 | 17,352 |
| Jun 26, 2024 | 16,525.00 | 16,640.00 | 16,345.00 | 16,640.00 | 16,125.00 | 71,255 |
| Jun 25, 2024 | 16,340.00 | 16,690.00 | 16,340.00 | 16,525.00 | 16,013.56 | 18,861 |
| Jun 24, 2024 | 16,725.00 | 16,725.00 | 16,300.00 | 16,395.00 | 15,887.58 | 17,078 |
| Jun 21, 2024 | 16,610.00 | 16,770.00 | 16,495.00 | 16,610.00 | 16,095.92 | 15,230 |
| Jun 20, 2024 | 16,760.00 | 16,925.00 | 16,740.00 | 16,770.00 | 16,250.97 | 24,754 |
| Jun 19, 2024 | 16,295.00 | 16,740.00 | 16,270.00 | 16,715.00 | 16,197.68 | 36,310 |
| Jun 18, 2024 | 16,300.00 | 16,350.00 | 16,225.00 | 16,265.00 | 15,761.60 | 19,270 |
| Jun 17, 2024 | 16,295.00 | 16,400.00 | 16,075.00 | 16,250.00 | 15,747.07 | 19,769 |
| Jun 14, 2024 | 16,145.00 | 16,300.00 | 16,145.00 | 16,275.00 | 15,771.29 | 10,448 |
| Jun 13, 2024 | 16,300.00 | 16,315.00 | 16,100.00 | 16,220.00 | 15,718.00 | 18,739 |
| Jun 12, 2024 | 16,450.00 | 16,455.00 | 16,155.00 | 16,290.00 | 15,785.83 | 12,953 |
| Jun 11, 2024 | 16,245.00 | 16,430.00 | 16,220.00 | 16,395.00 | 15,887.58 | 33,295 |
| Jun 10, 2024 | 16,245.00 | 16,310.00 | 16,100.00 | 16,165.00 | 15,664.70 | 14,312 |
| Jun 7, 2024 | 16,690.00 | 16,690.00 | 16,265.00 | 16,265.00 | 15,761.60 | 18,974 |
| Jun 5, 2024 | 16,595.00 | 16,725.00 | 16,480.00 | 16,500.00 | 15,989.33 | 24,632 |
| Jun 4, 2024 | 16,580.00 | 16,585.00 | 16,230.00 | 16,500.00 | 15,989.33 | 21,027 |
| Jun 3, 2024 | 16,605.00 | 16,605.00 | 16,310.00 | 16,505.00 | 15,994.17 | 15,249 |
| May 31, 2024 | 16,275.00 | 16,635.00 | 16,275.00 | 16,370.00 | 15,863.35 | 21,255 |
| May 30, 2024 | 16,435.00 | 16,475.00 | 16,190.00 | 16,210.00 | 15,708.31 | 39,927 |
| May 29, 2024 | 16,850.00 | 16,900.00 | 16,350.00 | 16,435.00 | 15,926.34 | 65,094 |
| May 28, 2024 | 16,750.00 | 16,890.00 | 16,595.00 | 16,640.00 | 16,125.00 | 47,894 |
| May 27, 2024 | 16,505.00 | 16,745.00 | 16,445.00 | 16,720.00 | 16,202.52 | 50,106 |
| May 24, 2024 | 16,440.00 | 16,775.00 | 16,430.00 | 16,510.00 | 15,999.02 | 42,941 |
| May 23, 2024 | 17,375.00 | 17,375.00 | 16,680.00 | 16,765.00 | 16,246.13 | 87,002 |
| May 22, 2024 | 16,940.00 | 17,200.00 | 16,940.00 | 17,200.00 | 16,667.67 | 49,831 |
| May 21, 2024 | 17,280.00 | 17,330.00 | 17,035.00 | 17,040.00 | 16,512.62 | 77,250 |
| May 20, 2024 | 17,410.00 | 17,410.00 | 17,240.00 | 17,280.00 | 16,745.19 | 61,170 |
| May 17, 2024 | 17,005.00 | 17,270.00 | 17,005.00 | 17,185.00 | 16,653.13 | 86,388 |
| May 16, 2024 | 16,955.00 | 17,025.00 | 16,685.00 | 16,950.00 | 16,425.40 | 66,766 |
| May 14, 2024 | 16,995.00 | 17,170.00 | 16,885.00 | 16,955.00 | 16,430.25 | 80,212 |
| May 13, 2024 | 16,810.00 | 16,925.00 | 16,670.00 | 16,855.00 | 16,333.34 | 59,365 |
| May 10, 2024 | 16,390.00 | 16,845.00 | 15,655.00 | 16,810.00 | 16,289.74 | 98,115 |
| May 9, 2024 | 16,150.00 | 16,425.00 | 16,130.00 | 16,390.00 | 15,882.73 | 70,861 |
| May 8, 2024 | 16,200.00 | 16,395.00 | 16,125.00 | 16,180.00 | 15,679.23 | 79,266 |
| May 7, 2024 | 16,440.00 | 16,440.00 | 16,160.00 | 16,195.00 | 15,693.77 | 61,991 |
| May 3, 2024 | 16,280.00 | 16,475.00 | 16,220.00 | 16,340.00 | 15,834.28 | 86,885 |
| May 2, 2024 | 15,820.00 | 16,205.00 | 15,700.00 | 16,090.00 | 15,592.02 | 48,663 |
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%