KSE - Delayed Quote KRW
Mirae Asset TIGER Consumer Discretionary ETF (139290.KS)
15,400.00
+15.00
+(0.10%)
At close: May 2 at 3:06:06 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 | 15,615.00 | 15,615.00 | 15,375.00 | 15,400.00 | 15,400.00 | 856 |
Apr 30, 2025 | 15,445.00 | 15,445.00 | 15,305.00 | 15,385.00 | 15,385.00 | 175 |
Apr 29, 2025 | 500 Dividend | |||||
Apr 29, 2025 | 15,500.00 | 15,500.00 | 15,340.00 | 15,390.00 | 15,390.00 | 17 |
Apr 28, 2025 | 15,635.00 | 15,725.00 | 15,635.00 | 15,700.00 | 15,200.00 | 34 |
Apr 25, 2025 | 15,805.00 | 15,805.00 | 15,535.00 | 15,580.00 | 15,083.82 | 5 |
Apr 24, 2025 | 15,720.00 | 15,720.00 | 15,580.00 | 15,615.00 | 15,117.71 | 33 |
Apr 23, 2025 | 15,515.00 | 15,680.00 | 15,435.00 | 15,670.00 | 15,170.96 | 130 |
Apr 22, 2025 | 15,400.00 | 15,400.00 | 15,230.00 | 15,230.00 | 14,744.97 | 3,273 |
Apr 21, 2025 | 15,390.00 | 15,390.00 | 15,320.00 | 15,330.00 | 14,841.78 | 1,008 |
Apr 18, 2025 | 15,110.00 | 15,325.00 | 15,055.00 | 15,320.00 | 14,832.10 | 1,023 |
Apr 17, 2025 | 15,115.00 | 15,115.00 | 15,075.00 | 15,075.00 | 14,594.90 | 1,516 |
Apr 16, 2025 | 15,210.00 | 15,210.00 | 14,990.00 | 14,990.00 | 14,512.61 | 211 |
Apr 15, 2025 | 15,245.00 | 15,245.00 | 15,075.00 | 15,155.00 | 14,672.36 | 231 |
Apr 14, 2025 | 14,745.00 | 14,850.00 | 14,705.00 | 14,805.00 | 14,333.50 | 333 |
Apr 11, 2025 | 14,955.00 | 14,955.00 | 14,650.00 | 14,660.00 | 14,193.12 | 71 |
Apr 10, 2025 | 15,015.00 | 15,175.00 | 15,015.00 | 15,105.00 | 14,623.95 | 12,162 |
Apr 9, 2025 | 14,680.00 | 14,680.00 | 14,495.00 | 14,520.00 | 14,057.58 | 103 |
Apr 8, 2025 | 15,185.00 | 15,185.00 | 14,705.00 | 14,730.00 | 14,260.89 | 101 |
Apr 7, 2025 | 15,385.00 | 15,385.00 | 14,895.00 | 14,955.00 | 14,478.73 | 1,507 |
Apr 4, 2025 | 15,595.00 | 15,730.00 | 15,440.00 | 15,670.00 | 15,170.96 | 343 |
Apr 3, 2025 | 15,565.00 | 15,670.00 | 15,480.00 | 15,610.00 | 15,112.87 | 232 |
Apr 2, 2025 | 15,945.00 | 16,025.00 | 15,915.00 | 15,945.00 | 15,437.20 | 109 |
Apr 1, 2025 | 16,120.00 | 16,120.00 | 15,910.00 | 15,915.00 | 15,408.15 | 7,601 |
Mar 31, 2025 | 16,035.00 | 16,035.00 | 15,880.00 | 15,895.00 | 15,388.79 | 3,470 |
Mar 28, 2025 | 16,765.00 | 16,765.00 | 16,285.00 | 16,290.00 | 15,771.21 | 635 |
Mar 27, 2025 | 16,995.00 | 16,995.00 | 16,725.00 | 16,780.00 | 16,245.61 | 126 |
Mar 26, 2025 | 17,295.00 | 17,295.00 | 17,150.00 | 17,190.00 | 16,642.55 | 876 |
Mar 25, 2025 | 17,325.00 | 17,325.00 | 16,985.00 | 16,985.00 | 16,444.08 | 629 |
Mar 24, 2025 | 16,535.00 | 16,845.00 | 16,520.00 | 16,825.00 | 16,289.17 | 1,938 |
Mar 21, 2025 | 16,435.00 | 16,565.00 | 16,335.00 | 16,435.00 | 15,911.59 | 186 |
Mar 20, 2025 | 16,540.00 | 16,575.00 | 16,395.00 | 16,395.00 | 15,872.87 | 1,549 |
Mar 19, 2025 | 16,320.00 | 16,450.00 | 16,250.00 | 16,405.00 | 15,882.55 | 2,761 |
Mar 18, 2025 | 16,230.00 | 16,372.00 | 16,215.00 | 16,225.00 | 15,708.28 | 1,491 |
Mar 17, 2025 | 16,020.00 | 16,020.00 | 15,955.00 | 15,990.00 | 15,480.76 | 424 |
Mar 14, 2025 | 16,040.00 | 16,040.00 | 15,830.00 | 15,900.00 | 15,393.63 | 199 |
Mar 13, 2025 | 15,870.00 | 16,020.00 | 15,865.00 | 15,895.00 | 15,388.79 | 26 |
Mar 12, 2025 | 15,740.00 | 15,795.00 | 15,725.00 | 15,795.00 | 15,291.97 | 516 |
Mar 11, 2025 | 15,710.00 | 15,710.00 | 15,550.00 | 15,680.00 | 15,180.64 | 493 |
Mar 10, 2025 | 15,795.00 | 15,910.00 | 15,795.00 | 15,910.00 | 15,403.31 | 833 |
Mar 7, 2025 | 15,880.00 | 15,885.00 | 15,770.00 | 15,770.00 | 15,267.77 | 583 |
Mar 6, 2025 | 15,800.00 | 15,890.00 | 15,800.00 | 15,840.00 | 15,335.54 | 220 |
Mar 5, 2025 | 15,680.00 | 15,705.00 | 15,585.00 | 15,585.00 | 15,088.66 | 74 |
Mar 4, 2025 | 15,550.00 | 15,665.00 | 15,495.00 | 15,495.00 | 15,001.53 | 234 |
Feb 28, 2025 | 15,945.00 | 15,945.00 | 15,520.00 | 15,520.00 | 15,025.73 | 1,438 |
Feb 27, 2025 | 15,890.00 | 15,890.00 | 15,835.00 | 15,875.00 | 15,369.43 | 413 |
Feb 26, 2025 | 15,725.00 | 15,810.00 | 15,725.00 | 15,810.00 | 15,306.50 | 157 |
Feb 25, 2025 | 15,810.00 | 15,810.00 | 15,645.00 | 15,645.00 | 15,146.75 | 233 |
Feb 24, 2025 | 15,750.00 | 15,830.00 | 15,705.00 | 15,810.00 | 15,306.50 | 226 |
Feb 21, 2025 | 15,890.00 | 15,940.00 | 15,865.00 | 15,865.00 | 15,359.75 | 137 |
Feb 20, 2025 | 15,715.00 | 15,775.00 | 15,660.00 | 15,775.00 | 15,272.61 | 326 |
Feb 19, 2025 | 15,565.00 | 15,920.00 | 15,565.00 | 15,825.00 | 15,321.02 | 362 |
Feb 18, 2025 | 15,570.00 | 15,570.00 | 15,535.00 | 15,565.00 | 15,069.30 | 130 |
Feb 17, 2025 | 15,580.00 | 15,585.00 | 15,500.00 | 15,535.00 | 15,040.25 | 103 |
Feb 14, 2025 | 15,650.00 | 15,755.00 | 15,615.00 | 15,615.00 | 15,117.71 | 689 |
Feb 13, 2025 | 15,410.00 | 15,605.00 | 15,410.00 | 15,530.00 | 15,035.41 | 960 |
Feb 12, 2025 | 15,360.00 | 15,360.00 | 15,230.00 | 15,235.00 | 14,749.81 | 121 |
Feb 11, 2025 | 15,445.00 | 15,470.00 | 15,425.00 | 15,425.00 | 14,933.76 | 15 |
Feb 10, 2025 | 15,360.00 | 15,360.00 | 15,250.00 | 15,335.00 | 14,846.62 | 3,577 |
Feb 7, 2025 | 15,605.00 | 15,620.00 | 15,405.00 | 15,405.00 | 14,914.40 | 523 |
Feb 6, 2025 | 15,700.00 | 15,700.00 | 15,590.00 | 15,595.00 | 15,098.34 | 81 |
Feb 5, 2025 | 15,570.00 | 15,640.00 | 15,570.00 | 15,620.00 | 15,122.55 | 95 |
Feb 4, 2025 | 15,750.00 | 15,825.00 | 15,545.00 | 15,545.00 | 15,049.94 | 382 |
Feb 3, 2025 | 15,795.00 | 15,795.00 | 15,380.00 | 15,450.00 | 14,957.96 | 124 |
Jan 31, 2025 | 15,920.00 | 16,070.00 | 15,920.00 | 15,940.00 | 15,432.36 | 519 |
Jan 24, 2025 | 15,970.00 | 16,065.00 | 15,885.00 | 15,910.00 | 15,403.31 | 394 |
Jan 23, 2025 | 15,945.00 | 15,945.00 | 15,800.00 | 15,905.00 | 15,398.47 | 559 |
Jan 22, 2025 | 15,830.00 | 15,945.00 | 15,830.00 | 15,925.00 | 15,417.83 | 65 |
Jan 21, 2025 | 15,795.00 | 16,040.00 | 15,790.00 | 15,810.00 | 15,306.50 | 1,155 |
Jan 20, 2025 | 15,775.00 | 15,795.00 | 15,755.00 | 15,795.00 | 15,291.97 | 44 |
Jan 17, 2025 | 15,940.00 | 15,945.00 | 15,840.00 | 15,910.00 | 15,403.31 | 637 |
Jan 16, 2025 | 16,025.00 | 16,075.00 | 15,985.00 | 16,075.00 | 15,563.06 | 380 |
Jan 15, 2025 | 16,220.00 | 16,220.00 | 16,040.00 | 16,070.00 | 15,558.22 | 367 |
Jan 14, 2025 | 15,970.00 | 16,155.00 | 15,970.00 | 16,115.00 | 15,601.78 | 469 |
Jan 13, 2025 | 16,000.00 | 16,000.00 | 15,865.00 | 15,975.00 | 15,466.24 | 41 |
Jan 10, 2025 | 15,880.00 | 16,175.00 | 15,880.00 | 16,105.00 | 15,592.10 | 1,929 |
Jan 9, 2025 | 15,915.00 | 15,985.00 | 15,825.00 | 15,825.00 | 15,321.02 | 680 |
Jan 8, 2025 | 15,595.00 | 15,800.00 | 15,500.00 | 15,710.00 | 15,209.68 | 375 |
Jan 7, 2025 | 15,645.00 | 15,675.00 | 15,565.00 | 15,565.00 | 15,069.30 | 28 |
Jan 6, 2025 | 15,330.00 | 15,490.00 | 15,240.00 | 15,490.00 | 14,996.69 | 301 |
Jan 3, 2025 | 15,440.00 | 15,540.00 | 15,440.00 | 15,540.00 | 15,045.10 | 72 |
Jan 2, 2025 | 15,415.00 | 15,490.00 | 15,315.00 | 15,420.00 | 14,928.92 | 195 |
Dec 30, 2024 | 15,305.00 | 15,510.00 | 15,305.00 | 15,340.00 | 14,851.46 | 222 |
Dec 27, 2024 | 15,520.00 | 15,520.00 | 15,295.00 | 15,305.00 | 14,817.58 | 121 |
Dec 26, 2024 | 15,485.00 | 15,600.00 | 15,445.00 | 15,520.00 | 15,025.73 | 79 |
Dec 24, 2024 | 15,580.00 | 15,580.00 | 15,485.00 | 15,485.00 | 14,991.85 | 19 |
Dec 23, 2024 | 15,465.00 | 15,530.00 | 15,355.00 | 15,510.00 | 15,016.05 | 15 |
Dec 20, 2024 | 15,420.00 | 15,460.00 | 15,300.00 | 15,370.00 | 14,880.51 | 377 |
Dec 19, 2024 | 15,615.00 | 15,665.00 | 15,500.00 | 15,630.00 | 15,132.23 | 336 |
Dec 18, 2024 | 15,455.00 | 15,820.00 | 15,455.00 | 15,820.00 | 15,316.18 | 1,365 |
Dec 17, 2024 | 15,235.00 | 15,335.00 | 15,225.00 | 15,225.00 | 14,740.13 | 135 |
Dec 16, 2024 | 15,510.00 | 15,510.00 | 15,250.00 | 15,250.00 | 14,764.33 | 666 |
Dec 13, 2024 | 15,470.00 | 15,565.00 | 15,430.00 | 15,480.00 | 14,987.01 | 323 |
Dec 12, 2024 | 15,470.00 | 15,515.00 | 15,465.00 | 15,470.00 | 14,977.33 | 192 |
Dec 11, 2024 | 15,340.00 | 15,425.00 | 15,340.00 | 15,360.00 | 14,870.83 | 528 |
Dec 10, 2024 | 15,170.00 | 15,345.00 | 15,170.00 | 15,300.00 | 14,812.74 | 958 |
Dec 9, 2024 | 14,955.00 | 14,955.00 | 14,860.00 | 14,880.00 | 14,406.12 | 447 |
Dec 6, 2024 | 15,185.00 | 15,190.00 | 14,950.00 | 15,050.00 | 14,570.70 | 79 |
Dec 5, 2024 | 15,115.00 | 15,115.00 | 15,050.00 | 15,050.00 | 14,570.70 | 57 |
Dec 4, 2024 | 15,285.00 | 15,340.00 | 15,170.00 | 15,170.00 | 14,686.88 | 265 |
Dec 3, 2024 | 15,450.00 | 15,495.00 | 15,435.00 | 15,490.00 | 14,996.69 | 42 |
Dec 2, 2024 | 15,450.00 | 15,500.00 | 15,305.00 | 15,330.00 | 14,841.78 | 35 |
Nov 29, 2024 | 15,325.00 | 15,325.00 | 15,185.00 | 15,270.00 | 14,783.69 | 19 |
Nov 28, 2024 | 15,480.00 | 15,540.00 | 15,470.00 | 15,470.00 | 14,977.33 | 59 |
Nov 27, 2024 | 15,485.00 | 15,580.00 | 15,425.00 | 15,425.00 | 14,933.76 | 150 |
Nov 26, 2024 | 15,415.00 | 15,580.00 | 15,415.00 | 15,580.00 | 15,083.82 | 598 |
Nov 25, 2024 | 15,560.00 | 15,560.00 | 15,480.00 | 15,485.00 | 14,991.85 | 79 |
Nov 22, 2024 | 15,440.00 | 15,500.00 | 15,400.00 | 15,415.00 | 14,924.08 | 210 |
Nov 21, 2024 | 15,540.00 | 15,565.00 | 15,540.00 | 15,545.00 | 15,049.94 | 16 |
Nov 20, 2024 | 15,570.00 | 15,570.00 | 15,525.00 | 15,525.00 | 15,030.57 | 66 |
Nov 19, 2024 | 15,420.00 | 15,430.00 | 15,315.00 | 15,315.00 | 14,827.26 | 130 |
Nov 18, 2024 | 15,370.00 | 15,435.00 | 15,370.00 | 15,420.00 | 14,928.92 | 694 |
Nov 15, 2024 | 14,840.00 | 15,075.00 | 14,700.00 | 15,075.00 | 14,594.90 | 41 |
Nov 14, 2024 | 14,890.00 | 15,065.00 | 14,860.00 | 14,985.00 | 14,507.77 | 22,299 |
Nov 13, 2024 | 14,945.00 | 14,965.00 | 14,845.00 | 14,845.00 | 14,372.23 | 19,064 |
Nov 12, 2024 | 15,270.00 | 15,375.00 | 15,100.00 | 15,100.00 | 14,619.11 | 793 |
Nov 11, 2024 | 15,055.00 | 15,320.00 | 15,055.00 | 15,270.00 | 14,783.69 | 51 |
Nov 8, 2024 | 15,295.00 | 15,305.00 | 15,015.00 | 15,015.00 | 14,536.82 | 178 |
Nov 7, 2024 | 15,010.00 | 15,190.00 | 14,990.00 | 15,135.00 | 14,652.99 | 1,414 |
Nov 6, 2024 | 15,490.00 | 15,490.00 | 15,200.00 | 15,275.00 | 14,788.54 | 42 |
Nov 4, 2024 | 15,395.00 | 15,525.00 | 15,395.00 | 15,525.00 | 15,030.57 | 14 |
Nov 1, 2024 | 15,390.00 | 15,480.00 | 15,350.00 | 15,350.00 | 14,861.15 | 35 |
Oct 31, 2024 | 15,265.00 | 15,415.00 | 15,240.00 | 15,330.00 | 14,841.78 | 714 |
Oct 30, 2024 | 40 Dividend | |||||
Oct 29, 2024 | 15,420.00 | 15,420.00 | 15,380.00 | 15,420.00 | 14,890.19 | 253 |
Oct 28, 2024 | 15,620.00 | 15,700.00 | 15,580.00 | 15,700.00 | 15,160.57 | 257 |
Oct 25, 2024 | 15,465.00 | 15,690.00 | 15,455.00 | 15,580.00 | 15,044.69 | 512 |
Oct 24, 2024 | 15,700.00 | 15,700.00 | 15,530.00 | 15,530.00 | 14,996.41 | 8,050 |
Oct 23, 2024 | 15,785.00 | 15,820.00 | 15,615.00 | 15,790.00 | 15,247.48 | 109 |
Oct 22, 2024 | 15,665.00 | 15,690.00 | 15,590.00 | 15,650.00 | 15,112.29 | 121 |
Oct 21, 2024 | 15,760.00 | 15,855.00 | 15,725.00 | 15,820.00 | 15,276.45 | 137 |
Oct 18, 2024 | 15,815.00 | 15,875.00 | 15,760.00 | 15,760.00 | 15,218.51 | 174 |
Oct 17, 2024 | 15,860.00 | 15,900.00 | 15,760.00 | 15,760.00 | 15,218.51 | 125 |
Oct 16, 2024 | 15,770.00 | 16,005.00 | 15,770.00 | 16,000.00 | 15,450.26 | 83 |
Oct 15, 2024 | 15,840.00 | 15,915.00 | 15,840.00 | 15,915.00 | 15,368.18 | 58 |
Oct 14, 2024 | 15,970.00 | 16,005.00 | 15,895.00 | 15,895.00 | 15,348.87 | 517 |
Oct 11, 2024 | 16,015.00 | 16,015.00 | 15,935.00 | 15,935.00 | 15,387.50 | 512 |
Oct 10, 2024 | 15,920.00 | 15,990.00 | 15,915.00 | 15,930.00 | 15,382.67 | 243 |
Oct 8, 2024 | 15,795.00 | 15,795.00 | 15,765.00 | 15,765.00 | 15,223.34 | 1,118 |
Oct 7, 2024 | 15,860.00 | 15,860.00 | 15,775.00 | 15,815.00 | 15,271.62 | 345 |
Oct 4, 2024 | 15,760.00 | 15,760.00 | 15,705.00 | 15,730.00 | 15,189.54 | 5 |
Oct 2, 2024 | 15,700.00 | 15,775.00 | 15,700.00 | 15,720.00 | 15,179.88 | 64 |
Sep 30, 2024 | 16,315.00 | 16,315.00 | 15,985.00 | 15,985.00 | 15,435.78 | 147 |
Sep 27, 2024 | 16,395.00 | 16,485.00 | 16,330.00 | 16,330.00 | 15,768.92 | 84 |
Sep 26, 2024 | 16,125.00 | 16,395.00 | 16,125.00 | 16,395.00 | 15,831.69 | 646 |
Sep 25, 2024 | 16,225.00 | 16,250.00 | 16,110.00 | 16,110.00 | 15,556.48 | 39 |
Sep 24, 2024 | 16,120.00 | 16,120.00 | 15,970.00 | 16,100.00 | 15,546.83 | 489 |
Sep 23, 2024 | 15,935.00 | 15,990.00 | 15,935.00 | 15,980.00 | 15,430.95 | 206 |
Sep 20, 2024 | 16,080.00 | 16,080.00 | 16,010.00 | 16,010.00 | 15,459.92 | 426 |
Sep 19, 2024 | 16,010.00 | 16,075.00 | 15,895.00 | 16,035.00 | 15,484.06 | 901 |
Sep 13, 2024 | 15,835.00 | 15,835.00 | 15,680.00 | 15,780.00 | 15,237.82 | 82 |
Sep 12, 2024 | 15,305.00 | 15,455.00 | 15,285.00 | 15,455.00 | 14,923.99 | 81 |
Sep 11, 2024 | 15,270.00 | 15,270.00 | 15,080.00 | 15,080.00 | 14,561.87 | 148 |
Sep 10, 2024 | 15,400.00 | 15,500.00 | 15,360.00 | 15,415.00 | 14,885.36 | 11 |
Sep 9, 2024 | 15,350.00 | 15,500.00 | 15,350.00 | 15,485.00 | 14,952.96 | 29 |
Sep 6, 2024 | 15,430.00 | 15,525.00 | 15,270.00 | 15,350.00 | 14,822.60 | 221 |
Sep 5, 2024 | 15,655.00 | 15,655.00 | 15,350.00 | 15,480.00 | 14,948.13 | 141 |
Sep 4, 2024 | 15,440.00 | 15,440.00 | 15,300.00 | 15,345.00 | 14,817.77 | 124 |
Sep 3, 2024 | 15,890.00 | 15,890.00 | 15,660.00 | 15,740.00 | 15,199.20 | 264 |
Sep 2, 2024 | 16,140.00 | 16,140.00 | 15,855.00 | 15,900.00 | 15,353.70 | 765 |
Aug 30, 2024 | 16,450.00 | 16,450.00 | 16,300.00 | 16,300.00 | 15,739.96 | 205 |
Aug 29, 2024 | 16,260.00 | 16,370.00 | 16,255.00 | 16,260.00 | 15,701.33 | 643 |
Aug 28, 2024 | 16,060.00 | 16,290.00 | 15,990.00 | 16,255.00 | 15,696.50 | 567 |
Aug 26, 2024 | 15,985.00 | 16,040.00 | 15,945.00 | 15,990.00 | 15,440.61 | 183 |
Aug 23, 2024 | 15,875.00 | 16,040.00 | 15,875.00 | 16,040.00 | 15,488.89 | 87 |
Aug 22, 2024 | 15,950.00 | 15,950.00 | 15,860.00 | 15,875.00 | 15,329.56 | 213 |
Aug 21, 2024 | 15,990.00 | 15,990.00 | 15,975.00 | 15,975.00 | 15,426.12 | 2 |
Aug 20, 2024 | 16,025.00 | 16,040.00 | 15,910.00 | 15,910.00 | 15,363.36 | 833 |
Aug 19, 2024 | 16,065.00 | 16,065.00 | 15,875.00 | 15,875.00 | 15,329.56 | 658 |
Aug 16, 2024 | 15,980.00 | 16,075.00 | 15,980.00 | 15,985.00 | 15,435.78 | 801 |
Aug 14, 2024 | 15,650.00 | 15,650.00 | 15,575.00 | 15,575.00 | 15,039.87 | 356 |
Aug 13, 2024 | 15,635.00 | 15,635.00 | 15,530.00 | 15,575.00 | 15,039.87 | 268 |
Aug 12, 2024 | 15,635.00 | 15,640.00 | 15,630.00 | 15,630.00 | 15,092.98 | 73 |
Aug 9, 2024 | 15,425.00 | 15,565.00 | 15,390.00 | 15,460.00 | 14,928.82 | 365 |
Aug 8, 2024 | 15,100.00 | 15,370.00 | 14,995.00 | 15,265.00 | 14,740.52 | 563 |
Aug 7, 2024 | 15,175.00 | 15,285.00 | 15,150.00 | 15,205.00 | 14,682.58 | 171 |
Aug 6, 2024 | 14,200.00 | 15,380.00 | 14,200.00 | 15,200.00 | 14,677.75 | 4,052 |
Aug 5, 2024 | 15,735.00 | 15,735.00 | 14,485.00 | 14,525.00 | 14,025.94 | 974 |
Aug 2, 2024 | 16,085.00 | 16,085.00 | 15,940.00 | 15,945.00 | 15,397.15 | 2,222 |
Aug 1, 2024 | 16,500.00 | 16,520.00 | 16,450.00 | 16,450.00 | 15,884.80 | 186 |
Jul 31, 2024 | 16,255.00 | 16,345.00 | 16,255.00 | 16,280.00 | 15,720.64 | 217 |
Jul 30, 2024 | 16,485.00 | 16,485.00 | 16,275.00 | 16,275.00 | 15,715.81 | 576 |
Jul 29, 2024 | 16,485.00 | 16,595.00 | 16,485.00 | 16,550.00 | 15,981.37 | 295 |
Jul 26, 2024 | 16,110.00 | 16,340.00 | 16,060.00 | 16,290.00 | 15,730.30 | 64 |
Jul 25, 2024 | 16,465.00 | 16,480.00 | 16,370.00 | 16,400.00 | 15,836.52 | 728 |
Jul 24, 2024 | 16,720.00 | 16,760.00 | 16,680.00 | 16,680.00 | 16,106.90 | 398 |
Jul 23, 2024 | 16,815.00 | 16,895.00 | 16,800.00 | 16,850.00 | 16,271.06 | 211 |
Jul 22, 2024 | 16,690.00 | 16,690.00 | 16,400.00 | 16,565.00 | 15,995.85 | 6,290 |
Jul 19, 2024 | 16,710.00 | 16,710.00 | 16,530.00 | 16,610.00 | 16,039.30 | 247 |
Jul 18, 2024 | 16,980.00 | 17,000.00 | 16,750.00 | 16,870.00 | 16,290.37 | 3,570 |
Jul 17, 2024 | 17,250.00 | 17,250.00 | 17,065.00 | 17,145.00 | 16,555.92 | 34 |
Jul 16, 2024 | 17,280.00 | 17,280.00 | 17,250.00 | 17,250.00 | 16,657.31 | 59 |
Jul 15, 2024 | 17,200.00 | 17,200.00 | 17,120.00 | 17,140.00 | 16,551.09 | 137 |
Jul 12, 2024 | 17,280.00 | 17,375.00 | 17,170.00 | 17,210.00 | 16,618.69 | 135 |
Jul 11, 2024 | 17,265.00 | 17,320.00 | 17,195.00 | 17,280.00 | 16,686.28 | 448 |
Jul 10, 2024 | 17,195.00 | 17,255.00 | 17,170.00 | 17,195.00 | 16,604.21 | 579 |
Jul 9, 2024 | 17,415.00 | 17,425.00 | 17,140.00 | 17,250.00 | 16,657.31 | 437 |
Jul 8, 2024 | 17,565.00 | 17,565.00 | 17,425.00 | 17,425.00 | 16,826.30 | 600 |
Jul 5, 2024 | 17,530.00 | 17,650.00 | 17,485.00 | 17,545.00 | 16,942.18 | 6,959 |
Jul 4, 2024 | 17,500.00 | 17,560.00 | 17,435.00 | 17,435.00 | 16,835.96 | 137 |
Jul 3, 2024 | 17,440.00 | 17,515.00 | 17,340.00 | 17,370.00 | 16,773.19 | 2,252 |
Jul 2, 2024 | 17,640.00 | 17,640.00 | 17,335.00 | 17,335.00 | 16,739.39 | 1,600 |
Jul 1, 2024 | 18,120.00 | 18,120.00 | 17,935.00 | 17,985.00 | 17,367.06 | 130 |
Jun 28, 2024 | 18,135.00 | 18,170.00 | 18,100.00 | 18,125.00 | 17,502.25 | 583 |
Jun 27, 2024 | 18,025.00 | 18,280.00 | 17,985.00 | 18,160.00 | 17,536.05 | 1,181 |
Jun 26, 2024 | 17,940.00 | 18,155.00 | 17,915.00 | 18,150.00 | 17,526.39 | 2,361 |
Jun 25, 2024 | 17,915.00 | 18,145.00 | 17,915.00 | 18,045.00 | 17,425.00 | 3,818 |
Jun 24, 2024 | 17,515.00 | 17,690.00 | 17,400.00 | 17,630.00 | 17,024.26 | 604 |
Jun 21, 2024 | 17,625.00 | 17,675.00 | 17,515.00 | 17,635.00 | 17,029.09 | 148 |
Jun 20, 2024 | 17,805.00 | 17,860.00 | 17,710.00 | 17,790.00 | 17,178.76 | 972 |
Jun 19, 2024 | 17,725.00 | 18,070.00 | 17,710.00 | 17,860.00 | 17,246.36 | 6,038 |
Jun 18, 2024 | 17,740.00 | 17,975.00 | 17,720.00 | 17,720.00 | 17,111.17 | 1,264 |
Jun 17, 2024 | 17,645.00 | 17,645.00 | 17,485.00 | 17,590.00 | 16,985.63 | 2,838 |
Jun 14, 2024 | 17,005.00 | 17,435.00 | 16,970.00 | 17,280.00 | 16,686.28 | 297 |
Jun 13, 2024 | 17,405.00 | 17,415.00 | 17,070.00 | 17,070.00 | 16,483.50 | 1,208 |
Jun 12, 2024 | 17,055.00 | 17,100.00 | 17,055.00 | 17,060.00 | 16,473.84 | 297 |
Jun 11, 2024 | 17,135.00 | 17,140.00 | 17,020.00 | 17,060.00 | 16,473.84 | 308 |
Jun 10, 2024 | 17,035.00 | 17,175.00 | 17,035.00 | 17,070.00 | 16,483.50 | 748 |
Jun 7, 2024 | 17,070.00 | 17,070.00 | 16,960.00 | 17,010.00 | 16,425.56 | 4,664 |
Jun 5, 2024 | 16,755.00 | 17,005.00 | 16,755.00 | 16,985.00 | 16,401.42 | 264 |
Jun 4, 2024 | 16,815.00 | 16,935.00 | 16,705.00 | 16,770.00 | 16,193.81 | 108 |
Jun 3, 2024 | 16,880.00 | 17,080.00 | 16,880.00 | 16,970.00 | 16,386.94 | 553 |
May 31, 2024 | 16,800.00 | 16,800.00 | 16,635.00 | 16,635.00 | 16,063.45 | 12,987 |
May 30, 2024 | 16,725.00 | 16,725.00 | 16,600.00 | 16,635.00 | 16,063.45 | 34 |
May 29, 2024 | 16,810.00 | 16,910.00 | 16,700.00 | 16,830.00 | 16,251.75 | 1,895 |
May 28, 2024 | 17,005.00 | 17,100.00 | 17,005.00 | 17,030.00 | 16,444.88 | 508 |
May 27, 2024 | 16,950.00 | 17,070.00 | 16,950.00 | 17,030.00 | 16,444.88 | 401 |
May 24, 2024 | 17,065.00 | 17,115.00 | 16,910.00 | 16,910.00 | 16,329.00 | 106 |
May 23, 2024 | 17,175.00 | 17,225.00 | 16,990.00 | 17,225.00 | 16,633.17 | 171 |
May 22, 2024 | 16,515.00 | 17,175.00 | 16,515.00 | 17,175.00 | 16,584.89 | 259 |
May 21, 2024 | 16,600.00 | 16,640.00 | 16,600.00 | 16,640.00 | 16,068.27 | 36 |
May 20, 2024 | 16,585.00 | 16,715.00 | 16,585.00 | 16,695.00 | 16,121.38 | 2,157 |
May 17, 2024 | 16,775.00 | 16,775.00 | 16,585.00 | 16,585.00 | 16,015.16 | 75 |
May 16, 2024 | 16,925.00 | 16,925.00 | 16,655.00 | 16,655.00 | 16,082.76 | 146 |
May 14, 2024 | 16,620.00 | 16,650.00 | 16,550.00 | 16,650.00 | 16,077.93 | 87 |
May 13, 2024 | 16,720.00 | 16,780.00 | 16,615.00 | 16,620.00 | 16,048.96 | 237 |
May 10, 2024 | 16,555.00 | 16,650.00 | 16,520.00 | 16,635.00 | 16,063.45 | 25 |
May 9, 2024 | 16,750.00 | 16,750.00 | 16,425.00 | 16,555.00 | 15,986.19 | 161 |
May 8, 2024 | 16,710.00 | 16,775.00 | 16,670.00 | 16,760.00 | 16,184.15 | 366 |
May 7, 2024 | 16,755.00 | 16,770.00 | 16,670.00 | 16,670.00 | 16,097.24 | 745 |
May 3, 2024 | 17,015.00 | 17,015.00 | 16,755.00 | 16,755.00 | 16,179.32 | 691 |
May 2, 2024 | 17,040.00 | 17,040.00 | 16,945.00 | 16,985.00 | 16,401.42 | 117 |
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%