KSE - Delayed Quote KRW
Samsung Kodex Copper Futures Special Asset ETF - Copper-Derivatives (138910.KS)
7,750.00
-145.00
(-1.84%)
At close: May 2 at 3:30:08 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 | 7,650.00 | 7,750.00 | 7,610.00 | 7,750.00 | 7,750.00 | 37,138 |
| Apr 30, 2025 | 8,030.00 | 8,030.00 | 7,880.00 | 7,895.00 | 7,895.00 | 14,186 |
| Apr 29, 2025 | 8,020.00 | 8,135.00 | 8,000.00 | 8,015.00 | 8,015.00 | 8,886 |
| Apr 28, 2025 | 8,010.00 | 8,080.00 | 7,910.00 | 7,985.00 | 7,985.00 | 26,670 |
| Apr 25, 2025 | 8,100.00 | 8,115.00 | 7,990.00 | 7,990.00 | 7,990.00 | 13,463 |
| Apr 24, 2025 | 8,070.00 | 8,090.00 | 8,015.00 | 8,020.00 | 8,020.00 | 6,098 |
| Apr 23, 2025 | 8,085.00 | 8,185.00 | 8,040.00 | 8,090.00 | 8,090.00 | 23,168 |
| Apr 22, 2025 | 7,915.00 | 7,955.00 | 7,840.00 | 7,930.00 | 7,930.00 | 19,507 |
| Apr 21, 2025 | 7,800.00 | 7,930.00 | 7,790.00 | 7,925.00 | 7,925.00 | 15,289 |
| Apr 18, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,825.00 | 7,825.00 | 10,309 |
| Apr 17, 2025 | 7,765.00 | 7,880.00 | 7,660.00 | 7,670.00 | 7,670.00 | 31,597 |
| Apr 16, 2025 | 7,670.00 | 7,670.00 | 7,560.00 | 7,580.00 | 7,580.00 | 23,220 |
| Apr 15, 2025 | 7,735.00 | 7,755.00 | 7,685.00 | 7,715.00 | 7,715.00 | 21,247 |
| Apr 14, 2025 | 7,585.00 | 7,620.00 | 7,530.00 | 7,575.00 | 7,575.00 | 42,492 |
| Apr 11, 2025 | 7,295.00 | 7,385.00 | 7,215.00 | 7,360.00 | 7,360.00 | 40,119 |
| Apr 10, 2025 | 7,275.00 | 7,440.00 | 7,230.00 | 7,400.00 | 7,400.00 | 62,271 |
| Apr 9, 2025 | 6,830.00 | 6,945.00 | 6,805.00 | 6,920.00 | 6,920.00 | 100,363 |
| Apr 8, 2025 | 7,375.00 | 7,375.00 | 7,100.00 | 7,260.00 | 7,260.00 | 40,241 |
| Apr 7, 2025 | 7,765.00 | 7,765.00 | 6,875.00 | 7,280.00 | 7,280.00 | 148,777 |
| Apr 4, 2025 | 8,040.00 | 8,060.00 | 7,945.00 | 7,985.00 | 7,985.00 | 22,533 |
| Apr 3, 2025 | 8,225.00 | 8,240.00 | 8,165.00 | 8,175.00 | 8,175.00 | 38,113 |
| Apr 2, 2025 | 8,400.00 | 8,470.00 | 8,385.00 | 8,430.00 | 8,430.00 | 36,023 |
| Apr 1, 2025 | 8,440.00 | 8,510.00 | 8,410.00 | 8,460.00 | 8,460.00 | 78,748 |
| Mar 31, 2025 | 8,670.00 | 8,670.00 | 8,490.00 | 8,535.00 | 8,535.00 | 46,073 |
| Mar 28, 2025 | 8,550.00 | 8,555.00 | 8,485.00 | 8,525.00 | 8,525.00 | 39,184 |
| Mar 27, 2025 | 8,765.00 | 8,800.00 | 8,700.00 | 8,720.00 | 8,720.00 | 61,016 |
| Mar 26, 2025 | 8,745.00 | 8,945.00 | 8,705.00 | 8,820.00 | 8,820.00 | 77,329 |
| Mar 25, 2025 | 8,495.00 | 8,565.00 | 8,460.00 | 8,565.00 | 8,565.00 | 24,722 |
| Mar 24, 2025 | 8,530.00 | 8,565.00 | 8,520.00 | 8,560.00 | 8,560.00 | 12,981 |
| Mar 21, 2025 | 8,550.00 | 8,560.00 | 8,485.00 | 8,490.00 | 8,490.00 | 15,726 |
| Mar 20, 2025 | 8,545.00 | 8,590.00 | 8,540.00 | 8,560.00 | 8,560.00 | 42,518 |
| Mar 19, 2025 | 8,350.00 | 8,410.00 | 8,345.00 | 8,405.00 | 8,405.00 | 20,911 |
| Mar 18, 2025 | 8,250.00 | 8,330.00 | 8,245.00 | 8,310.00 | 8,310.00 | 97,736 |
| Mar 17, 2025 | 8,165.00 | 8,195.00 | 8,135.00 | 8,160.00 | 8,160.00 | 25,238 |
| Mar 14, 2025 | 8,225.00 | 8,265.00 | 8,215.00 | 8,255.00 | 8,255.00 | 35,801 |
| Mar 13, 2025 | 8,090.00 | 8,125.00 | 8,050.00 | 8,050.00 | 8,050.00 | 33,737 |
| Mar 12, 2025 | 8,020.00 | 8,085.00 | 7,985.00 | 8,040.00 | 8,040.00 | 40,788 |
| Mar 11, 2025 | 7,745.00 | 7,795.00 | 7,725.00 | 7,795.00 | 7,795.00 | 26,157 |
| Mar 10, 2025 | 7,845.00 | 7,915.00 | 7,815.00 | 7,835.00 | 7,835.00 | 17,598 |
| Mar 7, 2025 | 7,990.00 | 8,015.00 | 7,935.00 | 7,955.00 | 7,955.00 | 54,946 |
| Mar 6, 2025 | 8,020.00 | 8,065.00 | 7,990.00 | 7,995.00 | 7,995.00 | 136,918 |
| Mar 5, 2025 | 7,660.00 | 7,800.00 | 7,605.00 | 7,800.00 | 7,800.00 | 32,061 |
| Mar 4, 2025 | 7,650.00 | 7,715.00 | 7,645.00 | 7,670.00 | 7,670.00 | 43,370 |
| Feb 28, 2025 | 7,655.00 | 7,685.00 | 7,610.00 | 7,650.00 | 7,650.00 | 36,859 |
| Feb 27, 2025 | 7,670.00 | 7,670.00 | 7,610.00 | 7,640.00 | 7,640.00 | 41,742 |
| Feb 26, 2025 | 7,850.00 | 7,925.00 | 7,840.00 | 7,885.00 | 7,885.00 | 109,739 |
| Feb 25, 2025 | 7,625.00 | 7,625.00 | 7,590.00 | 7,610.00 | 7,610.00 | 13,014 |
| Feb 24, 2025 | 7,705.00 | 7,725.00 | 7,675.00 | 7,700.00 | 7,700.00 | 6,354 |
| Feb 21, 2025 | 7,810.00 | 7,810.00 | 7,710.00 | 7,720.00 | 7,720.00 | 32,029 |
| Feb 20, 2025 | 7,685.00 | 7,790.00 | 7,680.00 | 7,790.00 | 7,790.00 | 35,365 |
| Feb 19, 2025 | 7,720.00 | 7,750.00 | 7,695.00 | 7,745.00 | 7,745.00 | 20,822 |
| Feb 18, 2025 | 7,785.00 | 7,795.00 | 7,720.00 | 7,760.00 | 7,760.00 | 31,537 |
| Feb 17, 2025 | 7,895.00 | 7,895.00 | 7,835.00 | 7,865.00 | 7,865.00 | 18,552 |
| Feb 14, 2025 | 8,075.00 | 8,120.00 | 8,040.00 | 8,105.00 | 8,105.00 | 25,419 |
| Feb 13, 2025 | 7,910.00 | 7,985.00 | 7,895.00 | 7,985.00 | 7,985.00 | 61,314 |
| Feb 12, 2025 | 7,770.00 | 7,770.00 | 7,725.00 | 7,740.00 | 7,740.00 | 27,909 |
| Feb 11, 2025 | 7,885.00 | 7,910.00 | 7,845.00 | 7,890.00 | 7,890.00 | 56,848 |
| Feb 10, 2025 | 7,750.00 | 7,805.00 | 7,735.00 | 7,735.00 | 7,735.00 | 30,084 |
| Feb 7, 2025 | 7,545.00 | 7,590.00 | 7,530.00 | 7,585.00 | 7,585.00 | 16,677 |
| Feb 6, 2025 | 7,525.00 | 7,590.00 | 7,520.00 | 7,585.00 | 7,585.00 | 32,417 |
| Feb 5, 2025 | 7,360.00 | 7,400.00 | 7,345.00 | 7,400.00 | 7,400.00 | 16,637 |
| Feb 4, 2025 | 7,295.00 | 7,365.00 | 7,285.00 | 7,300.00 | 7,300.00 | 16,826 |
| Feb 3, 2025 | 7,170.00 | 7,175.00 | 7,065.00 | 7,110.00 | 7,110.00 | 14,054 |
| Jan 31, 2025 | 7,310.00 | 7,315.00 | 7,275.00 | 7,300.00 | 7,300.00 | 14,827 |
| Jan 24, 2025 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 11,614 |
| Jan 23, 2025 | 7,290.00 | 7,290.00 | 7,200.00 | 7,210.00 | 7,210.00 | 14,978 |
| Jan 22, 2025 | 7,315.00 | 7,330.00 | 7,270.00 | 7,290.00 | 7,290.00 | 4,799 |
| Jan 21, 2025 | 7,250.00 | 7,350.00 | 7,210.00 | 7,240.00 | 7,240.00 | 21,403 |
| Jan 20, 2025 | 7,415.00 | 7,415.00 | 7,345.00 | 7,350.00 | 7,350.00 | 21,015 |
| Jan 17, 2025 | 7,450.00 | 7,530.00 | 7,450.00 | 7,520.00 | 7,520.00 | 17,657 |
| Jan 16, 2025 | 7,375.00 | 7,450.00 | 7,375.00 | 7,450.00 | 7,450.00 | 11,985 |
| Jan 15, 2025 | 7,315.00 | 7,320.00 | 7,285.00 | 7,320.00 | 7,320.00 | 2,577 |
| Jan 14, 2025 | 7,260.00 | 7,345.00 | 7,260.00 | 7,320.00 | 7,320.00 | 10,609 |
| Jan 13, 2025 | 7,090.00 | 7,325.00 | 7,080.00 | 7,215.00 | 7,215.00 | 16,940 |
| Jan 10, 2025 | 7,250.00 | 7,325.00 | 7,215.00 | 7,295.00 | 7,295.00 | 10,225 |
| Jan 9, 2025 | 7,145.00 | 7,210.00 | 7,140.00 | 7,200.00 | 7,200.00 | 9,700 |
| Jan 8, 2025 | 7,010.00 | 7,085.00 | 7,010.00 | 7,085.00 | 7,085.00 | 5,213 |
| Jan 7, 2025 | 6,980.00 | 7,005.00 | 6,975.00 | 7,005.00 | 7,005.00 | 56,231 |
| Jan 6, 2025 | 6,920.00 | 6,920.00 | 6,845.00 | 6,875.00 | 6,875.00 | 6,469 |
| Jan 3, 2025 | 6,820.00 | 6,865.00 | 6,765.00 | 6,860.00 | 6,860.00 | 57,280 |
| Jan 2, 2025 | 6,905.00 | 6,930.00 | 6,885.00 | 6,930.00 | 6,930.00 | 6,507 |
| Dec 30, 2024 | 6,970.00 | 6,970.00 | 6,925.00 | 6,965.00 | 6,965.00 | 4,337 |
| Dec 27, 2024 | 6,935.00 | 6,980.00 | 6,920.00 | 6,960.00 | 6,960.00 | 5,752 |
| Dec 26, 2024 | 6,955.00 | 6,955.00 | 6,885.00 | 6,905.00 | 6,905.00 | 7,328 |
| Dec 24, 2024 | 6,960.00 | 6,960.00 | 6,930.00 | 6,945.00 | 6,945.00 | 4,527 |
| Dec 23, 2024 | 6,985.00 | 7,000.00 | 6,895.00 | 7,000.00 | 7,000.00 | 6,724 |
| Dec 20, 2024 | 6,910.00 | 6,940.00 | 6,905.00 | 6,915.00 | 6,915.00 | 3,245 |
| Dec 19, 2024 | 6,945.00 | 6,960.00 | 6,925.00 | 6,940.00 | 6,940.00 | 5,981 |
| Dec 18, 2024 | 7,030.00 | 7,030.00 | 6,985.00 | 7,005.00 | 7,005.00 | 5,065 |
| Dec 17, 2024 | 7,105.00 | 7,105.00 | 7,030.00 | 7,035.00 | 7,035.00 | 4,802 |
| Dec 16, 2024 | 7,140.00 | 7,140.00 | 7,030.00 | 7,095.00 | 7,095.00 | 11,735 |
| Dec 13, 2024 | 7,195.00 | 7,195.00 | 7,120.00 | 7,165.00 | 7,165.00 | 6,236 |
| Dec 12, 2024 | 7,235.00 | 7,260.00 | 7,175.00 | 7,260.00 | 7,260.00 | 7,198 |
| Dec 11, 2024 | 7,170.00 | 7,285.00 | 7,170.00 | 7,250.00 | 7,250.00 | 13,873 |
| Dec 10, 2024 | 7,115.00 | 7,200.00 | 7,115.00 | 7,170.00 | 7,170.00 | 7,004 |
| Dec 9, 2024 | 7,140.00 | 7,140.00 | 7,025.00 | 7,095.00 | 7,095.00 | 25,330 |
| Dec 6, 2024 | 7,145.00 | 7,150.00 | 7,030.00 | 7,140.00 | 7,140.00 | 9,918 |
| Dec 5, 2024 | 7,050.00 | 7,110.00 | 7,050.00 | 7,110.00 | 7,110.00 | 8,903 |
| Dec 4, 2024 | 7,035.00 | 7,100.00 | 7,030.00 | 7,050.00 | 7,050.00 | 13,965 |
| Dec 3, 2024 | 7,045.00 | 7,045.00 | 6,950.00 | 6,995.00 | 6,995.00 | 7,950 |
| Dec 2, 2024 | 7,000.00 | 7,005.00 | 6,920.00 | 6,940.00 | 6,940.00 | 9,681 |
| Nov 29, 2024 | 7,005.00 | 7,015.00 | 6,960.00 | 7,000.00 | 7,000.00 | 11,252 |
| Nov 28, 2024 | 7,025.00 | 7,040.00 | 6,980.00 | 6,990.00 | 6,990.00 | 13,256 |
| Nov 27, 2024 | 6,905.00 | 7,020.00 | 6,905.00 | 7,020.00 | 7,020.00 | 7,369 |
| Nov 26, 2024 | 7,030.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | 6,113 |
| Nov 25, 2024 | 7,015.00 | 7,050.00 | 6,980.00 | 7,030.00 | 7,030.00 | 12,482 |
| Nov 22, 2024 | 7,045.00 | 7,045.00 | 6,950.00 | 6,975.00 | 6,975.00 | 12,919 |
| Nov 21, 2024 | 7,120.00 | 7,120.00 | 7,045.00 | 7,100.00 | 7,100.00 | 4,661 |
| Nov 20, 2024 | 7,120.00 | 7,155.00 | 7,085.00 | 7,120.00 | 7,120.00 | 3,667 |
| Nov 19, 2024 | 7,070.00 | 7,115.00 | 7,015.00 | 7,115.00 | 7,115.00 | 13,431 |
| Nov 18, 2024 | 7,030.00 | 7,030.00 | 6,955.00 | 6,980.00 | 6,980.00 | 14,594 |
| Nov 15, 2024 | 6,925.00 | 7,025.00 | 6,925.00 | 7,010.00 | 7,010.00 | 3,788 |
| Nov 14, 2024 | 7,020.00 | 7,035.00 | 6,890.00 | 6,900.00 | 6,900.00 | 11,950 |
| Nov 13, 2024 | 7,135.00 | 7,135.00 | 7,040.00 | 7,060.00 | 7,060.00 | 8,977 |
| Nov 12, 2024 | 7,310.00 | 7,310.00 | 7,190.00 | 7,190.00 | 7,190.00 | 8,280 |
| Nov 11, 2024 | 7,460.00 | 7,460.00 | 7,330.00 | 7,370.00 | 7,370.00 | 5,759 |
| Nov 8, 2024 | 7,500.00 | 7,560.00 | 7,490.00 | 7,525.00 | 7,525.00 | 18,479 |
| Nov 7, 2024 | 7,280.00 | 7,375.00 | 7,235.00 | 7,360.00 | 7,360.00 | 11,661 |
| Nov 6, 2024 | 7,605.00 | 7,635.00 | 7,420.00 | 7,460.00 | 7,460.00 | 9,918 |
| Nov 4, 2024 | 7,310.00 | 7,610.00 | 7,310.00 | 7,590.00 | 7,590.00 | 12,245 |
| Nov 1, 2024 | 7,410.00 | 7,500.00 | 7,410.00 | 7,490.00 | 7,490.00 | 9,226 |
| Oct 31, 2024 | 7,450.00 | 7,480.00 | 7,405.00 | 7,430.00 | 7,430.00 | 6,825 |
| Oct 29, 2024 | 7,425.00 | 7,480.00 | 7,420.00 | 7,450.00 | 7,450.00 | 12,942 |
| Oct 28, 2024 | 7,435.00 | 7,505.00 | 7,385.00 | 7,435.00 | 7,435.00 | 14,612 |
| Oct 25, 2024 | 7,415.00 | 7,505.00 | 7,415.00 | 7,435.00 | 7,435.00 | 13,864 |
| Oct 24, 2024 | 7,405.00 | 7,485.00 | 7,405.00 | 7,485.00 | 7,485.00 | 7,536 |
| Oct 23, 2024 | 7,535.00 | 7,535.00 | 7,440.00 | 7,495.00 | 7,495.00 | 15,488 |
| Oct 22, 2024 | 7,480.00 | 7,535.00 | 7,440.00 | 7,535.00 | 7,535.00 | 20,511 |
| Oct 21, 2024 | 7,500.00 | 7,635.00 | 7,500.00 | 7,585.00 | 7,585.00 | 25,748 |
| Oct 18, 2024 | 7,380.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | 9,768 |
| Oct 17, 2024 | 7,505.00 | 7,535.00 | 7,415.00 | 7,415.00 | 7,415.00 | 10,154 |
| Oct 16, 2024 | 7,440.00 | 7,480.00 | 7,400.00 | 7,450.00 | 7,450.00 | 4,652 |
| Oct 15, 2024 | 7,575.00 | 7,580.00 | 7,420.00 | 7,440.00 | 7,440.00 | 46,938 |
| Oct 14, 2024 | 7,600.00 | 7,650.00 | 7,570.00 | 7,625.00 | 7,625.00 | 11,354 |
| Oct 11, 2024 | 7,645.00 | 7,645.00 | 7,580.00 | 7,600.00 | 7,600.00 | 4,830 |
| Oct 10, 2024 | 7,795.00 | 7,805.00 | 7,510.00 | 7,560.00 | 7,560.00 | 25,788 |
| Oct 8, 2024 | 7,820.00 | 7,820.00 | 7,595.00 | 7,595.00 | 7,595.00 | 17,268 |
| Oct 7, 2024 | 7,800.00 | 7,865.00 | 7,800.00 | 7,810.00 | 7,810.00 | 10,343 |
| Oct 4, 2024 | 7,830.00 | 7,835.00 | 7,750.00 | 7,760.00 | 7,760.00 | 12,948 |
| Oct 2, 2024 | 7,860.00 | 7,920.00 | 7,780.00 | 7,810.00 | 7,810.00 | 19,776 |
| Sep 30, 2024 | 7,945.00 | 8,000.00 | 7,905.00 | 7,970.00 | 7,970.00 | 21,022 |
| Sep 27, 2024 | 7,790.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,900.00 | 28,196 |
| Sep 26, 2024 | 7,710.00 | 7,765.00 | 7,650.00 | 7,765.00 | 7,765.00 | 35,517 |
| Sep 25, 2024 | 7,690.00 | 7,780.00 | 7,685.00 | 7,710.00 | 7,710.00 | 54,555 |
| Sep 24, 2024 | 7,395.00 | 7,595.00 | 7,395.00 | 7,555.00 | 7,555.00 | 16,827 |
| Sep 23, 2024 | 7,440.00 | 7,440.00 | 7,385.00 | 7,400.00 | 7,400.00 | 36,022 |
| Sep 20, 2024 | 7,475.00 | 7,495.00 | 7,415.00 | 7,490.00 | 7,490.00 | 55,302 |
| Sep 19, 2024 | 7,220.00 | 7,430.00 | 7,220.00 | 7,370.00 | 7,370.00 | 49,702 |
| Sep 13, 2024 | 7,185.00 | 7,245.00 | 7,155.00 | 7,175.00 | 7,175.00 | 41,575 |
| Sep 12, 2024 | 7,100.00 | 7,180.00 | 7,090.00 | 7,170.00 | 7,170.00 | 5,560 |
| Sep 11, 2024 | 7,055.00 | 7,115.00 | 6,980.00 | 7,055.00 | 7,055.00 | 5,427 |
| Sep 10, 2024 | 7,090.00 | 7,110.00 | 7,035.00 | 7,110.00 | 7,110.00 | 6,144 |
| Sep 9, 2024 | 7,150.00 | 7,165.00 | 6,925.00 | 6,990.00 | 6,990.00 | 5,323 |
| Sep 6, 2024 | 7,050.00 | 7,100.00 | 7,040.00 | 7,095.00 | 7,095.00 | 3,555 |
| Sep 5, 2024 | 7,020.00 | 7,020.00 | 6,940.00 | 6,960.00 | 6,960.00 | 10,318 |
| Sep 4, 2024 | 7,020.00 | 7,035.00 | 6,960.00 | 6,960.00 | 6,960.00 | 27,249 |
| Sep 3, 2024 | 7,185.00 | 7,195.00 | 7,085.00 | 7,095.00 | 7,095.00 | 23,434 |
| Sep 2, 2024 | 7,290.00 | 7,290.00 | 7,165.00 | 7,185.00 | 7,185.00 | 3,945 |
| Aug 30, 2024 | 7,260.00 | 7,285.00 | 7,200.00 | 7,250.00 | 7,250.00 | 7,930 |
| Aug 29, 2024 | 7,225.00 | 7,300.00 | 7,145.00 | 7,300.00 | 7,300.00 | 8,654 |
| Aug 28, 2024 | 7,360.00 | 7,360.00 | 7,230.00 | 7,240.00 | 7,240.00 | 12,309 |
| Aug 26, 2024 | 7,230.00 | 7,330.00 | 7,230.00 | 7,330.00 | 7,330.00 | 9,943 |
| Aug 23, 2024 | 7,285.00 | 7,285.00 | 7,120.00 | 7,165.00 | 7,165.00 | 11,484 |
| Aug 22, 2024 | 7,285.00 | 7,295.00 | 7,225.00 | 7,295.00 | 7,295.00 | 10,394 |
| Aug 21, 2024 | 7,205.00 | 7,210.00 | 7,140.00 | 7,210.00 | 7,210.00 | 9,302 |
| Aug 20, 2024 | 7,280.00 | 7,280.00 | 7,165.00 | 7,205.00 | 7,205.00 | 62,282 |
| Aug 19, 2024 | 7,130.00 | 7,230.00 | 7,130.00 | 7,200.00 | 7,200.00 | 12,443 |
| Aug 16, 2024 | 7,015.00 | 7,145.00 | 7,015.00 | 7,130.00 | 7,130.00 | 25,367 |
| Aug 14, 2024 | 6,960.00 | 7,030.00 | 6,945.00 | 6,980.00 | 6,980.00 | 15,204 |
| Aug 13, 2024 | 6,995.00 | 7,035.00 | 6,945.00 | 6,945.00 | 6,945.00 | 13,520 |
| Aug 12, 2024 | 6,920.00 | 6,920.00 | 6,875.00 | 6,905.00 | 6,905.00 | 19,291 |
| Aug 9, 2024 | 6,890.00 | 6,950.00 | 6,860.00 | 6,945.00 | 6,945.00 | 10,996 |
| Aug 8, 2024 | 6,840.00 | 6,880.00 | 6,805.00 | 6,880.00 | 6,880.00 | 20,274 |
| Aug 7, 2024 | 6,870.00 | 6,925.00 | 6,870.00 | 6,895.00 | 6,895.00 | 19,782 |
| Aug 6, 2024 | 7,005.00 | 7,005.00 | 6,820.00 | 6,885.00 | 6,885.00 | 29,972 |
| Aug 5, 2024 | 7,135.00 | 7,145.00 | 7,005.00 | 7,020.00 | 7,020.00 | 49,701 |
| Aug 2, 2024 | 7,065.00 | 7,065.00 | 6,955.00 | 7,060.00 | 7,060.00 | 25,469 |
| Aug 1, 2024 | 7,190.00 | 7,260.00 | 7,190.00 | 7,240.00 | 7,240.00 | 12,994 |
| Jul 31, 2024 | 7,025.00 | 7,165.00 | 7,020.00 | 7,125.00 | 7,125.00 | 37,528 |
| Jul 30, 2024 | 7,145.00 | 7,145.00 | 6,975.00 | 6,995.00 | 6,995.00 | 18,211 |
| Jul 29, 2024 | 7,150.00 | 7,190.00 | 7,120.00 | 7,145.00 | 7,145.00 | 10,790 |
| Jul 26, 2024 | 7,070.00 | 7,180.00 | 7,065.00 | 7,150.00 | 7,150.00 | 18,421 |
| Jul 25, 2024 | 7,110.00 | 7,110.00 | 6,960.00 | 7,035.00 | 7,035.00 | 22,729 |
| Jul 24, 2024 | 7,220.00 | 7,220.00 | 7,125.00 | 7,185.00 | 7,185.00 | 20,685 |
| Jul 23, 2024 | 7,280.00 | 7,285.00 | 7,195.00 | 7,200.00 | 7,200.00 | 28,430 |
| Jul 22, 2024 | 7,390.00 | 7,390.00 | 7,285.00 | 7,285.00 | 7,285.00 | 24,900 |
| Jul 19, 2024 | 7,420.00 | 7,435.00 | 7,370.00 | 7,435.00 | 7,435.00 | 31,251 |
| Jul 18, 2024 | 7,600.00 | 7,690.00 | 7,590.00 | 7,610.00 | 7,610.00 | 9,456 |
| Jul 17, 2024 | 7,745.00 | 7,750.00 | 7,685.00 | 7,685.00 | 7,685.00 | 31,411 |
| Jul 16, 2024 | 7,850.00 | 7,855.00 | 7,780.00 | 7,820.00 | 7,820.00 | 16,068 |
| Jul 15, 2024 | 7,845.00 | 7,945.00 | 7,845.00 | 7,895.00 | 7,895.00 | 10,884 |
| Jul 12, 2024 | 7,860.00 | 7,860.00 | 7,770.00 | 7,790.00 | 7,790.00 | 16,531 |
| Jul 11, 2024 | 7,970.00 | 7,970.00 | 7,885.00 | 7,955.00 | 7,955.00 | 9,167 |
| Jul 10, 2024 | 7,950.00 | 7,950.00 | 7,860.00 | 7,885.00 | 7,885.00 | 25,904 |
| Jul 9, 2024 | 7,940.00 | 8,025.00 | 7,940.00 | 8,025.00 | 8,025.00 | 12,388 |
| Jul 8, 2024 | 8,015.00 | 8,090.00 | 7,945.00 | 7,975.00 | 7,975.00 | 22,147 |
| Jul 5, 2024 | 7,880.00 | 7,985.00 | 7,845.00 | 7,985.00 | 7,985.00 | 26,430 |
| Jul 4, 2024 | 7,800.00 | 7,880.00 | 7,785.00 | 7,810.00 | 7,810.00 | 36,275 |
| Jul 3, 2024 | 7,695.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,720.00 | 10,069 |
| Jul 2, 2024 | 7,575.00 | 7,650.00 | 7,575.00 | 7,640.00 | 7,640.00 | 23,179 |
| Jul 1, 2024 | 7,475.00 | 7,580.00 | 7,475.00 | 7,535.00 | 7,535.00 | 15,427 |
| Jun 28, 2024 | 7,540.00 | 7,550.00 | 7,465.00 | 7,550.00 | 7,550.00 | 36,969 |
| Jun 27, 2024 | 7,580.00 | 7,580.00 | 7,500.00 | 7,505.00 | 7,505.00 | 9,847 |
| Jun 26, 2024 | 7,595.00 | 7,595.00 | 7,505.00 | 7,515.00 | 7,515.00 | 18,101 |
| Jun 25, 2024 | 7,690.00 | 7,690.00 | 7,635.00 | 7,650.00 | 7,650.00 | 19,784 |
| Jun 24, 2024 | 7,630.00 | 7,640.00 | 7,570.00 | 7,630.00 | 7,630.00 | 13,412 |
| Jun 21, 2024 | 7,760.00 | 7,885.00 | 7,735.00 | 7,790.00 | 7,790.00 | 16,143 |
| Jun 20, 2024 | 7,735.00 | 7,775.00 | 7,705.00 | 7,775.00 | 7,775.00 | 35,135 |
| Jun 19, 2024 | 7,720.00 | 7,725.00 | 7,680.00 | 7,705.00 | 7,705.00 | 10,760 |
| Jun 18, 2024 | 7,700.00 | 7,720.00 | 7,655.00 | 7,675.00 | 7,675.00 | 16,664 |
| Jun 17, 2024 | 7,660.00 | 7,750.00 | 7,650.00 | 7,660.00 | 7,660.00 | 29,583 |
| Jun 14, 2024 | 7,765.00 | 7,770.00 | 7,690.00 | 7,765.00 | 7,765.00 | 37,234 |
| Jun 13, 2024 | 7,885.00 | 7,885.00 | 7,750.00 | 7,765.00 | 7,765.00 | 20,844 |
| Jun 12, 2024 | 7,845.00 | 7,845.00 | 7,760.00 | 7,815.00 | 7,815.00 | 17,879 |
| Jun 11, 2024 | 7,840.00 | 7,895.00 | 7,755.00 | 7,815.00 | 7,815.00 | 69,633 |
| Jun 10, 2024 | 7,735.00 | 7,750.00 | 7,690.00 | 7,735.00 | 7,735.00 | 50,183 |
| Jun 7, 2024 | 7,905.00 | 8,070.00 | 7,905.00 | 8,000.00 | 8,000.00 | 57,553 |
| Jun 5, 2024 | 7,890.00 | 7,890.00 | 7,810.00 | 7,830.00 | 7,830.00 | 62,267 |
| Jun 4, 2024 | 8,020.00 | 8,075.00 | 7,990.00 | 8,010.00 | 8,010.00 | 41,943 |
| Jun 3, 2024 | 8,030.00 | 8,035.00 | 7,920.00 | 7,930.00 | 7,930.00 | 52,523 |
| May 31, 2024 | 8,000.00 | 8,050.00 | 7,940.00 | 8,035.00 | 8,035.00 | 90,416 |
| May 30, 2024 | 8,370.00 | 8,370.00 | 8,005.00 | 8,035.00 | 8,035.00 | 166,921 |
| May 29, 2024 | 8,440.00 | 8,440.00 | 8,335.00 | 8,385.00 | 8,385.00 | 44,286 |
| May 28, 2024 | 8,250.00 | 8,385.00 | 8,250.00 | 8,305.00 | 8,305.00 | 111,812 |
| May 27, 2024 | 8,255.00 | 8,255.00 | 8,165.00 | 8,235.00 | 8,235.00 | 96,974 |
| May 24, 2024 | 8,160.00 | 8,295.00 | 8,140.00 | 8,260.00 | 8,260.00 | 145,068 |
| May 23, 2024 | 8,260.00 | 8,320.00 | 8,175.00 | 8,220.00 | 8,220.00 | 160,688 |
| May 22, 2024 | 8,840.00 | 8,850.00 | 8,670.00 | 8,700.00 | 8,700.00 | 111,946 |
| May 21, 2024 | 8,830.00 | 8,850.00 | 8,620.00 | 8,715.00 | 8,715.00 | 214,448 |
| May 20, 2024 | 8,715.00 | 8,970.00 | 8,710.00 | 8,835.00 | 8,835.00 | 191,278 |
| May 17, 2024 | 8,445.00 | 8,510.00 | 8,345.00 | 8,510.00 | 8,510.00 | 37,720 |
| May 16, 2024 | 8,430.00 | 8,620.00 | 8,430.00 | 8,525.00 | 8,525.00 | 55,147 |
| May 14, 2024 | 8,185.00 | 8,285.00 | 8,180.00 | 8,285.00 | 8,285.00 | 35,060 |
| May 13, 2024 | 8,095.00 | 8,095.00 | 7,965.00 | 8,015.00 | 8,015.00 | 86,425 |
| May 10, 2024 | 7,870.00 | 8,020.00 | 7,870.00 | 8,020.00 | 8,020.00 | 33,868 |
| May 9, 2024 | 7,845.00 | 7,860.00 | 7,805.00 | 7,805.00 | 7,805.00 | 62,926 |
| May 8, 2024 | 7,855.00 | 7,920.00 | 7,790.00 | 7,845.00 | 7,845.00 | 27,226 |
| May 7, 2024 | 7,745.00 | 7,960.00 | 7,740.00 | 7,920.00 | 7,920.00 | 32,171 |
| May 3, 2024 | 7,860.00 | 7,860.00 | 7,715.00 | 7,730.00 | 7,730.00 | 24,861 |
| May 2, 2024 | 8,040.00 | 8,040.00 | 7,830.00 | 7,860.00 | 7,860.00 | 45,043 |
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%