KSE - Delayed Quote KRW
Mirae Asset TIGER Health Care ETF (143860.KS)
37,480.00
+450.00
+(1.22%)
At close: May 2 at 3:30:28 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 | 36,620.00 | 37,545.00 | 36,620.00 | 37,480.00 | 37,480.00 | 76,331 |
| Apr 30, 2025 | 37,185.00 | 37,540.00 | 36,735.00 | 37,030.00 | 37,030.00 | 88,417 |
| Apr 29, 2025 | 10 Dividend | |||||
| Apr 29, 2025 | 36,690.00 | 37,415.00 | 36,690.00 | 37,415.00 | 37,415.00 | 74,740 |
| Apr 28, 2025 | 37,020.00 | 37,215.00 | 36,560.00 | 36,680.00 | 36,670.00 | 65,556 |
| Apr 25, 2025 | 37,605.00 | 37,610.00 | 37,095.00 | 37,165.00 | 37,154.87 | 126,827 |
| Apr 24, 2025 | 37,950.00 | 37,950.00 | 37,260.00 | 37,505.00 | 37,494.77 | 57,036 |
| Apr 23, 2025 | 37,745.00 | 37,865.00 | 37,380.00 | 37,740.00 | 37,729.71 | 48,707 |
| Apr 22, 2025 | 37,120.00 | 37,515.00 | 37,120.00 | 37,430.00 | 37,419.80 | 59,514 |
| Apr 21, 2025 | 37,135.00 | 37,485.00 | 37,010.00 | 37,230.00 | 37,219.85 | 43,180 |
| Apr 18, 2025 | 37,325.00 | 37,405.00 | 36,910.00 | 37,320.00 | 37,309.82 | 110,868 |
| Apr 17, 2025 | 36,370.00 | 37,060.00 | 36,370.00 | 36,945.00 | 36,934.93 | 57,437 |
| Apr 16, 2025 | 36,825.00 | 36,925.00 | 36,220.00 | 36,335.00 | 36,325.09 | 35,457 |
| Apr 15, 2025 | 36,980.00 | 37,150.00 | 36,475.00 | 36,820.00 | 36,809.96 | 41,486 |
| Apr 14, 2025 | 36,625.00 | 37,240.00 | 36,420.00 | 37,160.00 | 37,149.87 | 76,739 |
| Apr 11, 2025 | 35,030.00 | 36,590.00 | 35,015.00 | 36,590.00 | 36,580.02 | 176,939 |
| Apr 10, 2025 | 35,285.00 | 35,800.00 | 35,152.00 | 35,745.00 | 35,735.25 | 34,030 |
| Apr 9, 2025 | 34,655.00 | 34,915.00 | 33,705.00 | 33,930.00 | 33,920.75 | 195,855 |
| Apr 8, 2025 | 35,110.00 | 35,575.00 | 34,820.00 | 35,100.00 | 35,090.43 | 46,115 |
| Apr 7, 2025 | 35,020.00 | 35,455.00 | 34,475.00 | 34,475.00 | 34,465.60 | 71,544 |
| Apr 4, 2025 | 36,295.00 | 37,220.00 | 35,985.00 | 36,425.00 | 36,415.07 | 129,648 |
| Apr 3, 2025 | 35,185.00 | 36,635.00 | 35,160.00 | 36,585.00 | 36,575.03 | 247,578 |
| Apr 2, 2025 | 36,620.00 | 36,620.00 | 35,790.00 | 35,955.00 | 35,945.20 | 57,007 |
| Apr 1, 2025 | 35,800.00 | 36,890.00 | 35,555.00 | 36,655.00 | 36,645.01 | 116,506 |
| Mar 31, 2025 | 35,840.00 | 35,995.00 | 35,200.00 | 35,335.00 | 35,325.37 | 185,270 |
| Mar 28, 2025 | 36,915.00 | 36,965.00 | 36,050.00 | 36,120.00 | 36,110.15 | 82,173 |
| Mar 27, 2025 | 37,045.00 | 37,210.00 | 36,680.00 | 36,725.00 | 36,714.99 | 82,507 |
| Mar 26, 2025 | 37,645.00 | 37,645.00 | 36,705.00 | 37,185.00 | 37,174.86 | 88,613 |
| Mar 25, 2025 | 37,310.00 | 37,800.00 | 37,185.00 | 37,390.00 | 37,379.80 | 92,841 |
| Mar 24, 2025 | 36,910.00 | 37,535.00 | 36,830.00 | 37,215.00 | 37,204.86 | 119,372 |
| Mar 21, 2025 | 37,575.00 | 37,615.00 | 36,505.00 | 36,870.00 | 36,859.95 | 534,372 |
| Mar 20, 2025 | 39,305.00 | 39,305.00 | 37,780.00 | 37,805.00 | 37,794.69 | 335,159 |
| Mar 19, 2025 | 39,710.00 | 40,035.00 | 38,940.00 | 38,995.00 | 38,984.37 | 219,549 |
| Mar 18, 2025 | 39,680.00 | 39,950.00 | 39,330.00 | 39,715.00 | 39,704.17 | 209,830 |
| Mar 17, 2025 | 38,600.00 | 39,450.00 | 38,335.00 | 39,450.00 | 39,439.25 | 163,801 |
| Mar 14, 2025 | 37,955.00 | 38,850.00 | 37,815.00 | 38,370.00 | 38,359.54 | 143,490 |
| Mar 13, 2025 | 38,320.00 | 38,740.00 | 37,785.00 | 37,905.00 | 37,894.66 | 113,128 |
| Mar 12, 2025 | 38,355.00 | 38,755.00 | 38,200.00 | 38,320.00 | 38,309.55 | 81,602 |
| Mar 11, 2025 | 37,895.00 | 38,365.00 | 37,735.00 | 38,355.00 | 38,344.54 | 154,735 |
| Mar 10, 2025 | 38,720.00 | 39,060.00 | 37,900.00 | 38,610.00 | 38,599.47 | 169,797 |
| Mar 7, 2025 | 39,710.00 | 39,710.00 | 38,715.00 | 38,830.00 | 38,819.41 | 159,890 |
| Mar 6, 2025 | 40,665.00 | 40,665.00 | 39,740.00 | 40,000.00 | 39,989.09 | 115,160 |
| Mar 5, 2025 | 40,060.00 | 40,680.00 | 40,060.00 | 40,500.00 | 40,488.96 | 82,181 |
| Mar 4, 2025 | 39,465.00 | 40,155.00 | 39,160.00 | 40,050.00 | 40,039.08 | 114,121 |
| Feb 28, 2025 | 39,950.00 | 40,280.00 | 39,365.00 | 39,520.00 | 39,509.23 | 183,156 |
| Feb 27, 2025 | 40,415.00 | 40,595.00 | 40,100.00 | 40,480.00 | 40,468.96 | 209,279 |
| Feb 26, 2025 | 40,100.00 | 40,430.00 | 39,570.00 | 40,235.00 | 40,224.03 | 167,448 |
| Feb 25, 2025 | 39,150.00 | 39,995.00 | 39,075.00 | 39,800.00 | 39,789.15 | 65,512 |
| Feb 24, 2025 | 39,410.00 | 39,545.00 | 39,055.00 | 39,545.00 | 39,534.22 | 85,173 |
| Feb 21, 2025 | 39,365.00 | 39,735.00 | 39,225.00 | 39,580.00 | 39,569.21 | 180,170 |
| Feb 20, 2025 | 39,810.00 | 39,870.00 | 39,135.00 | 39,260.00 | 39,249.30 | 126,035 |
| Feb 19, 2025 | 40,245.00 | 40,245.00 | 39,765.00 | 39,820.00 | 39,809.14 | 95,728 |
| Feb 18, 2025 | 40,205.00 | 40,360.00 | 39,870.00 | 40,245.00 | 40,234.03 | 79,545 |
| Feb 17, 2025 | 39,975.00 | 40,305.00 | 39,750.00 | 40,305.00 | 40,294.01 | 147,054 |
| Feb 14, 2025 | 39,165.00 | 39,980.00 | 39,165.00 | 39,830.00 | 39,819.14 | 198,680 |
| Feb 13, 2025 | 39,260.00 | 39,295.00 | 38,725.00 | 39,000.00 | 38,989.37 | 92,134 |
| Feb 12, 2025 | 39,535.00 | 39,535.00 | 38,860.00 | 39,250.00 | 39,239.30 | 133,074 |
| Feb 11, 2025 | 39,920.00 | 40,195.00 | 39,545.00 | 39,600.00 | 39,589.20 | 226,595 |
| Feb 10, 2025 | 39,755.00 | 40,090.00 | 39,295.00 | 39,765.00 | 39,754.16 | 176,855 |
| Feb 7, 2025 | 39,710.00 | 40,080.00 | 39,535.00 | 39,910.00 | 39,899.12 | 333,606 |
| Feb 6, 2025 | 39,255.00 | 39,825.00 | 39,200.00 | 39,710.00 | 39,699.17 | 338,944 |
| Feb 5, 2025 | 38,720.00 | 39,220.00 | 38,505.00 | 39,000.00 | 38,989.37 | 215,203 |
| Feb 4, 2025 | 38,235.00 | 38,970.00 | 38,115.00 | 38,525.00 | 38,514.50 | 177,282 |
| Feb 3, 2025 | 38,315.00 | 38,315.00 | 37,505.00 | 37,850.00 | 37,839.68 | 202,500 |
| Jan 31, 2025 | 38,935.00 | 39,110.00 | 38,400.00 | 38,770.00 | 38,759.43 | 157,395 |
| Jan 24, 2025 | 38,255.00 | 38,705.00 | 38,035.00 | 38,605.00 | 38,594.48 | 297,525 |
| Jan 23, 2025 | 37,950.00 | 38,515.00 | 37,855.00 | 38,050.00 | 38,039.63 | 244,193 |
| Jan 22, 2025 | 38,000.00 | 38,380.00 | 37,845.00 | 37,880.00 | 37,869.67 | 185,325 |
| Jan 21, 2025 | 37,575.00 | 38,020.00 | 37,415.00 | 37,670.00 | 37,659.73 | 212,300 |
| Jan 20, 2025 | 37,690.00 | 37,690.00 | 37,125.00 | 37,510.00 | 37,499.77 | 146,744 |
| Jan 17, 2025 | 37,985.00 | 37,985.00 | 37,340.00 | 37,530.00 | 37,519.77 | 68,800 |
| Jan 16, 2025 | 37,540.00 | 38,240.00 | 37,530.00 | 37,985.00 | 37,974.64 | 89,512 |
| Jan 15, 2025 | 38,180.00 | 38,260.00 | 36,970.00 | 37,155.00 | 37,144.87 | 109,616 |
| Jan 14, 2025 | 38,260.00 | 38,280.00 | 37,600.00 | 37,745.00 | 37,734.71 | 117,629 |
| Jan 13, 2025 | 37,915.00 | 38,530.00 | 37,545.00 | 37,830.00 | 37,819.69 | 57,751 |
| Jan 10, 2025 | 38,385.00 | 38,570.00 | 38,100.00 | 38,195.00 | 38,184.59 | 64,143 |
| Jan 9, 2025 | 38,265.00 | 38,545.00 | 37,860.00 | 38,345.00 | 38,334.55 | 99,412 |
| Jan 8, 2025 | 38,190.00 | 38,670.00 | 38,090.00 | 38,240.00 | 38,229.57 | 95,352 |
| Jan 7, 2025 | 37,575.00 | 38,395.00 | 37,440.00 | 38,200.00 | 38,189.59 | 135,817 |
| Jan 6, 2025 | 37,270.00 | 37,690.00 | 36,865.00 | 37,600.00 | 37,589.75 | 99,164 |
| Jan 3, 2025 | 36,410.00 | 37,265.00 | 36,365.00 | 37,245.00 | 37,234.85 | 95,930 |
| Jan 2, 2025 | 36,925.00 | 37,035.00 | 36,270.00 | 36,465.00 | 36,455.06 | 84,656 |
| Dec 30, 2024 | 35,280.00 | 37,185.00 | 35,280.00 | 36,925.00 | 36,914.93 | 108,160 |
| Dec 27, 2024 | 36,190.00 | 36,190.00 | 35,310.00 | 35,730.00 | 35,720.26 | 122,290 |
| Dec 26, 2024 | 36,110.00 | 36,325.00 | 35,690.00 | 35,850.00 | 35,840.23 | 42,275 |
| Dec 24, 2024 | 35,900.00 | 36,080.00 | 35,340.00 | 35,840.00 | 35,830.23 | 103,455 |
| Dec 23, 2024 | 35,595.00 | 35,875.00 | 35,490.00 | 35,690.00 | 35,680.27 | 92,473 |
| Dec 20, 2024 | 35,750.00 | 35,750.00 | 35,030.00 | 35,200.00 | 35,190.40 | 68,138 |
| Dec 19, 2024 | 35,940.00 | 36,340.00 | 35,695.00 | 35,750.00 | 35,740.25 | 64,824 |
| Dec 18, 2024 | 36,400.00 | 37,120.00 | 36,290.00 | 36,880.00 | 36,869.95 | 57,561 |
| Dec 17, 2024 | 37,170.00 | 37,170.00 | 36,500.00 | 36,700.00 | 36,690.00 | 59,441 |
| Dec 16, 2024 | 37,355.00 | 37,370.00 | 36,915.00 | 37,130.00 | 37,119.88 | 117,691 |
| Dec 13, 2024 | 36,060.00 | 37,220.00 | 36,010.00 | 36,915.00 | 36,904.94 | 84,513 |
| Dec 12, 2024 | 35,775.00 | 36,560.00 | 35,630.00 | 36,015.00 | 36,005.18 | 101,350 |
| Dec 11, 2024 | 35,465.00 | 36,040.00 | 35,435.00 | 35,675.00 | 35,665.27 | 62,372 |
| Dec 10, 2024 | 34,300.00 | 35,665.00 | 34,200.00 | 35,665.00 | 35,655.28 | 107,745 |
| Dec 9, 2024 | 34,370.00 | 34,665.00 | 33,675.00 | 33,700.00 | 33,690.81 | 177,032 |
| Dec 6, 2024 | 35,595.00 | 35,595.00 | 34,490.00 | 35,220.00 | 35,210.40 | 144,981 |
| Dec 5, 2024 | 35,860.00 | 36,035.00 | 35,450.00 | 35,595.00 | 35,585.30 | 81,740 |
| Dec 4, 2024 | 35,715.00 | 36,300.00 | 35,305.00 | 35,810.00 | 35,800.24 | 174,009 |
| Dec 3, 2024 | 35,680.00 | 36,525.00 | 35,680.00 | 36,400.00 | 36,390.08 | 114,483 |
| Dec 2, 2024 | 35,620.00 | 36,005.00 | 35,175.00 | 35,540.00 | 35,530.31 | 147,710 |
| Nov 29, 2024 | 36,345.00 | 36,450.00 | 35,305.00 | 35,425.00 | 35,415.34 | 143,077 |
| Nov 28, 2024 | 35,500.00 | 36,340.00 | 35,495.00 | 36,335.00 | 36,325.09 | 91,578 |
| Nov 27, 2024 | 35,105.00 | 35,615.00 | 34,835.00 | 35,495.00 | 35,485.32 | 130,016 |
| Nov 26, 2024 | 36,195.00 | 36,195.00 | 34,805.00 | 35,075.00 | 35,065.44 | 128,437 |
| Nov 25, 2024 | 34,955.00 | 36,230.00 | 34,955.00 | 36,100.00 | 36,090.16 | 154,182 |
| Nov 22, 2024 | 35,600.00 | 35,975.00 | 34,445.00 | 34,720.00 | 34,710.54 | 221,523 |
| Nov 21, 2024 | 35,970.00 | 36,305.00 | 34,545.00 | 35,810.00 | 35,800.24 | 470,614 |
| Nov 20, 2024 | 36,750.00 | 36,835.00 | 35,910.00 | 35,970.00 | 35,960.20 | 194,635 |
| Nov 19, 2024 | 37,170.00 | 37,465.00 | 36,180.00 | 36,310.00 | 36,300.10 | 181,506 |
| Nov 18, 2024 | 36,410.00 | 37,835.00 | 36,225.00 | 37,250.00 | 37,239.84 | 204,137 |
| Nov 15, 2024 | 36,655.00 | 37,100.00 | 36,235.00 | 36,980.00 | 36,969.92 | 205,018 |
| Nov 14, 2024 | 36,980.00 | 37,545.00 | 36,750.00 | 36,850.00 | 36,839.95 | 128,602 |
| Nov 13, 2024 | 37,715.00 | 37,985.00 | 36,620.00 | 36,700.00 | 36,690.00 | 252,177 |
| Nov 12, 2024 | 38,770.00 | 38,795.00 | 37,605.00 | 37,765.00 | 37,754.70 | 205,356 |
| Nov 11, 2024 | 38,905.00 | 39,055.00 | 38,390.00 | 38,915.00 | 38,904.39 | 144,219 |
| Nov 8, 2024 | 38,455.00 | 39,105.00 | 38,035.00 | 38,900.00 | 38,889.39 | 214,417 |
| Nov 7, 2024 | 39,000.00 | 39,070.00 | 37,420.00 | 37,935.00 | 37,924.66 | 218,195 |
| Nov 6, 2024 | 38,930.00 | 39,375.00 | 38,365.00 | 39,090.00 | 39,079.34 | 158,587 |
| Nov 4, 2024 | 37,585.00 | 39,480.00 | 37,255.00 | 39,380.00 | 39,369.27 | 302,277 |
| Nov 1, 2024 | 38,555.00 | 38,580.00 | 37,630.00 | 37,630.00 | 37,619.74 | 162,728 |
| Oct 31, 2024 | 38,930.00 | 38,980.00 | 38,490.00 | 38,755.00 | 38,744.43 | 102,160 |
| Oct 29, 2024 | 39,325.00 | 39,650.00 | 38,870.00 | 39,415.00 | 39,404.25 | 102,380 |
| Oct 28, 2024 | 39,035.00 | 39,595.00 | 38,880.00 | 39,235.00 | 39,224.30 | 139,315 |
| Oct 25, 2024 | 39,285.00 | 39,400.00 | 38,765.00 | 39,035.00 | 39,024.36 | 143,196 |
| Oct 24, 2024 | 39,080.00 | 39,645.00 | 38,760.00 | 39,420.00 | 39,409.25 | 112,141 |
| Oct 23, 2024 | 39,955.00 | 40,315.00 | 38,825.00 | 39,425.00 | 39,414.25 | 241,707 |
| Oct 22, 2024 | 40,820.00 | 40,995.00 | 39,860.00 | 39,935.00 | 39,924.11 | 163,528 |
| Oct 21, 2024 | 40,280.00 | 41,100.00 | 40,130.00 | 40,910.00 | 40,898.85 | 206,846 |
| Oct 18, 2024 | 40,115.00 | 40,625.00 | 39,830.00 | 40,280.00 | 40,269.02 | 128,525 |
| Oct 17, 2024 | 40,410.00 | 40,630.00 | 39,815.00 | 40,115.00 | 40,104.06 | 128,629 |
| Oct 16, 2024 | 40,750.00 | 40,990.00 | 40,490.00 | 40,575.00 | 40,563.94 | 140,325 |
| Oct 15, 2024 | 39,905.00 | 40,990.00 | 39,710.00 | 40,935.00 | 40,923.84 | 256,667 |
| Oct 14, 2024 | 40,065.00 | 40,350.00 | 39,425.00 | 39,905.00 | 39,894.12 | 90,789 |
| Oct 11, 2024 | 39,510.00 | 40,235.00 | 39,360.00 | 40,105.00 | 40,094.07 | 131,624 |
| Oct 10, 2024 | 39,335.00 | 40,030.00 | 39,110.00 | 39,775.00 | 39,764.16 | 117,955 |
| Oct 8, 2024 | 39,025.00 | 39,435.00 | 38,880.00 | 39,230.00 | 39,219.30 | 81,182 |
| Oct 7, 2024 | 39,490.00 | 39,490.00 | 38,970.00 | 39,095.00 | 39,084.34 | 140,286 |
| Oct 4, 2024 | 38,080.00 | 39,480.00 | 38,075.00 | 39,050.00 | 39,039.36 | 168,768 |
| Oct 2, 2024 | 38,230.00 | 38,470.00 | 37,835.00 | 38,070.00 | 38,059.62 | 112,674 |
| Sep 30, 2024 | 38,665.00 | 38,950.00 | 38,025.00 | 38,460.00 | 38,449.52 | 232,034 |
| Sep 27, 2024 | 39,860.00 | 39,860.00 | 38,565.00 | 38,565.00 | 38,554.48 | 232,782 |
| Sep 26, 2024 | 39,410.00 | 39,860.00 | 39,095.00 | 39,860.00 | 39,849.13 | 229,537 |
| Sep 25, 2024 | 40,805.00 | 40,895.00 | 39,060.00 | 39,250.00 | 39,239.30 | 247,453 |
| Sep 24, 2024 | 40,405.00 | 40,760.00 | 39,585.00 | 40,600.00 | 40,588.93 | 219,541 |
| Sep 23, 2024 | 40,175.00 | 40,795.00 | 40,080.00 | 40,405.00 | 40,393.98 | 450,926 |
| Sep 20, 2024 | 39,060.00 | 40,145.00 | 39,060.00 | 40,145.00 | 40,134.05 | 666,054 |
| Sep 19, 2024 | 38,320.00 | 39,300.00 | 38,320.00 | 39,060.00 | 39,049.35 | 299,927 |
| Sep 13, 2024 | 37,765.00 | 38,010.00 | 37,385.00 | 37,945.00 | 37,934.66 | 76,932 |
| Sep 12, 2024 | 37,030.00 | 37,690.00 | 37,030.00 | 37,650.00 | 37,639.73 | 111,472 |
| Sep 11, 2024 | 37,520.00 | 37,895.00 | 36,770.00 | 36,930.00 | 36,919.93 | 83,428 |
| Sep 10, 2024 | 37,610.00 | 37,650.00 | 37,245.00 | 37,400.00 | 37,389.80 | 51,629 |
| Sep 9, 2024 | 36,000.00 | 37,350.00 | 36,000.00 | 37,245.00 | 37,234.85 | 89,110 |
| Sep 6, 2024 | 36,815.00 | 37,040.00 | 35,960.00 | 36,725.00 | 36,714.99 | 144,639 |
| Sep 5, 2024 | 37,500.00 | 37,665.00 | 36,330.00 | 36,910.00 | 36,899.94 | 289,070 |
| Sep 4, 2024 | 37,995.00 | 38,700.00 | 37,255.00 | 37,380.00 | 37,369.81 | 273,706 |
| Sep 3, 2024 | 38,935.00 | 39,450.00 | 38,660.00 | 38,760.00 | 38,749.43 | 183,943 |
| Sep 2, 2024 | 39,540.00 | 39,560.00 | 38,385.00 | 38,970.00 | 38,959.38 | 223,314 |
| Aug 30, 2024 | 38,420.00 | 39,495.00 | 38,395.00 | 39,415.00 | 39,404.25 | 164,045 |
| Aug 29, 2024 | 38,715.00 | 39,290.00 | 38,325.00 | 38,460.00 | 38,449.52 | 194,840 |
| Aug 28, 2024 | 37,985.00 | 39,115.00 | 37,770.00 | 38,700.00 | 38,689.45 | 393,094 |
| Aug 26, 2024 | 38,100.00 | 38,280.00 | 37,750.00 | 38,215.00 | 38,204.58 | 227,944 |
| Aug 23, 2024 | 36,530.00 | 38,000.00 | 36,530.00 | 38,000.00 | 37,989.64 | 160,754 |
| Aug 22, 2024 | 36,745.00 | 37,200.00 | 36,565.00 | 37,050.00 | 37,039.90 | 143,133 |
| Aug 21, 2024 | 37,835.00 | 38,145.00 | 36,900.00 | 37,165.00 | 37,154.87 | 375,370 |
| Aug 20, 2024 | 37,930.00 | 38,035.00 | 37,480.00 | 37,590.00 | 37,579.75 | 174,671 |
| Aug 19, 2024 | 37,490.00 | 37,970.00 | 37,485.00 | 37,760.00 | 37,749.71 | 408,930 |
| Aug 16, 2024 | 36,920.00 | 37,570.00 | 36,725.00 | 37,490.00 | 37,479.78 | 245,345 |
| Aug 14, 2024 | 36,585.00 | 36,670.00 | 36,130.00 | 36,465.00 | 36,455.06 | 106,897 |
| Aug 13, 2024 | 36,780.00 | 36,900.00 | 35,815.00 | 36,315.00 | 36,305.10 | 131,228 |
| Aug 12, 2024 | 36,905.00 | 37,435.00 | 36,800.00 | 36,975.00 | 36,964.92 | 204,122 |
| Aug 9, 2024 | 36,720.00 | 37,170.00 | 36,510.00 | 36,680.00 | 36,670.00 | 223,081 |
| Aug 8, 2024 | 35,655.00 | 36,610.00 | 35,605.00 | 36,445.00 | 36,435.06 | 138,235 |
| Aug 7, 2024 | 34,460.00 | 36,580.00 | 34,455.00 | 36,110.00 | 36,100.16 | 346,346 |
| Aug 6, 2024 | 33,990.00 | 35,100.00 | 33,650.00 | 34,515.00 | 34,505.59 | 183,476 |
| Aug 5, 2024 | 35,195.00 | 35,195.00 | 31,915.00 | 33,410.00 | 33,400.89 | 408,390 |
| Aug 2, 2024 | 36,415.00 | 36,670.00 | 35,650.00 | 35,770.00 | 35,760.25 | 171,501 |
| Aug 1, 2024 | 36,615.00 | 37,320.00 | 36,495.00 | 36,970.00 | 36,959.92 | 120,804 |
| Jul 31, 2024 | 37,170.00 | 37,355.00 | 36,195.00 | 36,860.00 | 36,849.95 | 240,656 |
| Jul 30, 2024 | 36,825.00 | 37,175.00 | 36,425.00 | 37,175.00 | 37,164.86 | 182,608 |
| Jul 29, 2024 | 36,300.00 | 36,985.00 | 36,300.00 | 36,975.00 | 36,964.92 | 205,325 |
| Jul 26, 2024 | 35,740.00 | 36,470.00 | 35,735.00 | 36,165.00 | 36,155.14 | 82,924 |
| Jul 25, 2024 | 35,945.00 | 36,600.00 | 35,610.00 | 35,760.00 | 35,750.25 | 124,107 |
| Jul 24, 2024 | 35,520.00 | 36,415.00 | 35,475.00 | 36,365.00 | 36,355.09 | 217,439 |
| Jul 23, 2024 | 35,425.00 | 36,065.00 | 35,425.00 | 35,660.00 | 35,650.28 | 81,714 |
| Jul 22, 2024 | 35,320.00 | 35,640.00 | 35,110.00 | 35,325.00 | 35,315.37 | 207,059 |
| Jul 19, 2024 | 35,360.00 | 35,450.00 | 34,950.00 | 35,355.00 | 35,345.36 | 224,561 |
| Jul 18, 2024 | 35,650.00 | 35,860.00 | 35,315.00 | 35,425.00 | 35,415.34 | 182,248 |
| Jul 17, 2024 | 35,525.00 | 36,060.00 | 35,425.00 | 35,880.00 | 35,870.22 | 251,639 |
| Jul 16, 2024 | 35,785.00 | 36,000.00 | 35,140.00 | 35,525.00 | 35,515.32 | 77,016 |
| Jul 15, 2024 | 35,835.00 | 36,080.00 | 35,670.00 | 35,755.00 | 35,745.25 | 169,750 |
| Jul 12, 2024 | 35,120.00 | 35,880.00 | 35,080.00 | 35,600.00 | 35,590.29 | 104,197 |
| Jul 11, 2024 | 35,600.00 | 35,695.00 | 35,185.00 | 35,400.00 | 35,390.35 | 95,196 |
| Jul 10, 2024 | 35,520.00 | 35,785.00 | 35,255.00 | 35,685.00 | 35,675.27 | 171,527 |
| Jul 9, 2024 | 35,105.00 | 35,550.00 | 35,105.00 | 35,550.00 | 35,540.31 | 144,741 |
| Jul 8, 2024 | 35,525.00 | 35,640.00 | 34,960.00 | 35,310.00 | 35,300.38 | 248,413 |
| Jul 5, 2024 | 33,900.00 | 35,300.00 | 33,880.00 | 35,300.00 | 35,290.38 | 500,649 |
| Jul 4, 2024 | 33,435.00 | 33,925.00 | 33,370.00 | 33,720.00 | 33,710.81 | 127,645 |
| Jul 3, 2024 | 33,070.00 | 33,430.00 | 32,715.00 | 33,360.00 | 33,350.91 | 158,274 |
| Jul 2, 2024 | 32,990.00 | 32,990.00 | 32,225.00 | 32,610.00 | 32,601.11 | 54,251 |
| Jul 1, 2024 | 32,000.00 | 33,030.00 | 31,995.00 | 33,005.00 | 32,996.00 | 152,921 |
| Jun 28, 2024 | 32,150.00 | 32,270.00 | 31,930.00 | 32,000.00 | 31,991.28 | 34,525 |
| Jun 27, 2024 | 32,170.00 | 32,685.00 | 32,030.00 | 32,180.00 | 32,171.23 | 27,781 |
| Jun 26, 2024 | 32,840.00 | 32,905.00 | 32,125.00 | 32,455.00 | 32,446.15 | 57,949 |
| Jun 25, 2024 | 32,595.00 | 33,020.00 | 32,510.00 | 32,960.00 | 32,951.02 | 59,185 |
| Jun 24, 2024 | 32,635.00 | 32,910.00 | 32,320.00 | 32,510.00 | 32,501.14 | 98,227 |
| Jun 21, 2024 | 32,330.00 | 32,605.00 | 32,210.00 | 32,605.00 | 32,596.11 | 30,419 |
| Jun 20, 2024 | 32,300.00 | 32,610.00 | 32,225.00 | 32,455.00 | 32,446.15 | 62,157 |
| Jun 19, 2024 | 32,335.00 | 32,625.00 | 32,030.00 | 32,300.00 | 32,291.19 | 45,554 |
| Jun 18, 2024 | 32,185.00 | 32,400.00 | 31,955.00 | 32,290.00 | 32,281.20 | 47,619 |
| Jun 17, 2024 | 31,995.00 | 32,135.00 | 31,855.00 | 32,120.00 | 32,111.24 | 45,160 |
| Jun 14, 2024 | 32,290.00 | 32,505.00 | 31,920.00 | 32,135.00 | 32,126.24 | 64,440 |
| Jun 13, 2024 | 32,905.00 | 33,180.00 | 32,315.00 | 32,345.00 | 32,336.18 | 119,674 |
| Jun 12, 2024 | 32,745.00 | 32,840.00 | 32,250.00 | 32,515.00 | 32,506.13 | 74,523 |
| Jun 11, 2024 | 32,355.00 | 32,980.00 | 32,255.00 | 32,725.00 | 32,716.08 | 57,283 |
| Jun 10, 2024 | 32,685.00 | 32,685.00 | 32,205.00 | 32,280.00 | 32,271.20 | 49,036 |
| Jun 7, 2024 | 32,485.00 | 32,915.00 | 32,245.00 | 32,830.00 | 32,821.05 | 87,979 |
| Jun 5, 2024 | 32,150.00 | 32,495.00 | 31,825.00 | 32,305.00 | 32,296.19 | 71,059 |
| Jun 4, 2024 | 31,070.00 | 32,240.00 | 31,060.00 | 32,095.00 | 32,086.25 | 170,185 |
| Jun 3, 2024 | 30,750.00 | 31,390.00 | 30,620.00 | 31,195.00 | 31,186.50 | 123,378 |
| May 31, 2024 | 30,735.00 | 30,935.00 | 30,290.00 | 30,650.00 | 30,641.64 | 50,537 |
| May 30, 2024 | 30,690.00 | 31,060.00 | 30,520.00 | 30,530.00 | 30,521.68 | 26,911 |
| May 29, 2024 | 31,015.00 | 31,075.00 | 30,760.00 | 30,850.00 | 30,841.59 | 32,464 |
| May 28, 2024 | 30,900.00 | 31,480.00 | 30,800.00 | 31,285.00 | 31,276.47 | 63,864 |
| May 27, 2024 | 30,855.00 | 30,960.00 | 30,540.00 | 30,940.00 | 30,931.56 | 49,831 |
| May 24, 2024 | 30,770.00 | 30,970.00 | 30,505.00 | 30,840.00 | 30,831.59 | 89,933 |
| May 23, 2024 | 31,205.00 | 31,470.00 | 30,910.00 | 30,910.00 | 30,901.57 | 59,402 |
| May 22, 2024 | 31,750.00 | 31,755.00 | 31,180.00 | 31,285.00 | 31,276.47 | 53,114 |
| May 21, 2024 | 31,445.00 | 31,545.00 | 31,190.00 | 31,500.00 | 31,491.41 | 90,978 |
| May 20, 2024 | 31,125.00 | 31,670.00 | 31,100.00 | 31,430.00 | 31,421.43 | 141,142 |
| May 17, 2024 | 32,085.00 | 32,200.00 | 31,310.00 | 31,385.00 | 31,376.44 | 497,000 |
| May 16, 2024 | 33,670.00 | 34,315.00 | 33,475.00 | 33,610.00 | 33,600.84 | 70,378 |
| May 14, 2024 | 33,120.00 | 33,575.00 | 33,120.00 | 33,170.00 | 33,160.96 | 43,505 |
| May 13, 2024 | 33,500.00 | 33,680.00 | 32,990.00 | 33,105.00 | 33,095.97 | 101,892 |
| May 10, 2024 | 33,955.00 | 34,225.00 | 33,615.00 | 33,685.00 | 33,675.82 | 33,641 |
| May 9, 2024 | 34,085.00 | 34,235.00 | 33,785.00 | 33,785.00 | 33,775.79 | 30,147 |
| May 8, 2024 | 34,130.00 | 34,325.00 | 33,605.00 | 34,085.00 | 34,075.71 | 48,866 |
| May 7, 2024 | 34,070.00 | 34,525.00 | 33,975.00 | 34,100.00 | 34,090.70 | 69,733 |
| May 3, 2024 | 33,830.00 | 34,070.00 | 33,645.00 | 33,680.00 | 33,670.82 | 42,768 |
| May 2, 2024 | 34,065.00 | 34,225.00 | 33,815.00 | 33,865.00 | 33,855.77 | 53,956 |
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%