KSE - Delayed Quote KRW
Mirae Asset TIGER Money Market ETF (157450.KS)
110,540.00
-4,015.00
(-3.50%)
At close: May 30 at 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 110,500.00 | 110,545.00 | 110,500.00 | 110,540.00 | 110,540.00 | 111,618 |
| May 29, 2025 | 110,525.00 | 114,555.00 | 110,510.00 | 114,555.00 | 114,555.00 | 19,682 |
| May 28, 2025 | 110,490.00 | 110,500.00 | 110,485.00 | 110,500.00 | 110,500.00 | 41,241 |
| May 27, 2025 | 110,475.00 | 110,495.00 | 110,475.00 | 110,490.00 | 110,490.00 | 4,732 |
| May 26, 2025 | 110,475.00 | 110,485.00 | 110,470.00 | 110,470.00 | 110,470.00 | 3,902 |
| May 23, 2025 | 110,470.00 | 110,475.00 | 110,460.00 | 110,475.00 | 110,475.00 | 8,600 |
| May 22, 2025 | 110,440.00 | 110,470.00 | 110,440.00 | 110,470.00 | 110,470.00 | 9,702 |
| May 21, 2025 | 110,430.00 | 110,445.00 | 110,425.00 | 110,425.00 | 110,425.00 | 8,039 |
| May 20, 2025 | 110,430.00 | 110,440.00 | 110,420.00 | 110,435.00 | 110,435.00 | 10,289 |
| May 19, 2025 | 110,425.00 | 110,430.00 | 110,415.00 | 110,430.00 | 110,430.00 | 9,490 |
| May 16, 2025 | 110,405.00 | 110,425.00 | 110,400.00 | 110,425.00 | 110,425.00 | 21,702 |
| May 15, 2025 | 110,390.00 | 110,410.00 | 110,390.00 | 110,410.00 | 110,410.00 | 14,696 |
| May 14, 2025 | 110,365.00 | 110,385.00 | 110,365.00 | 110,380.00 | 110,380.00 | 115,564 |
| May 13, 2025 | 110,355.00 | 110,370.00 | 110,350.00 | 110,370.00 | 110,370.00 | 4,501 |
| May 12, 2025 | 110,350.00 | 110,360.00 | 110,340.00 | 110,360.00 | 110,360.00 | 17,248 |
| May 9, 2025 | 110,335.00 | 110,350.00 | 110,335.00 | 110,350.00 | 110,350.00 | 6,236 |
| May 8, 2025 | 110,330.00 | 110,345.00 | 110,325.00 | 110,345.00 | 110,345.00 | 7,980 |
| May 7, 2025 | 110,400.00 | 110,450.00 | 108,200.00 | 110,315.00 | 110,315.00 | 10,943 |
| May 2, 2025 | 110,000.00 | 110,400.00 | 110,000.00 | 110,400.00 | 110,400.00 | 11,061 |
| Apr 30, 2025 | 110,255.00 | 110,380.00 | 110,255.00 | 110,380.00 | 110,380.00 | 7,186 |
| Apr 29, 2025 | 110,240.00 | 110,260.00 | 110,240.00 | 110,260.00 | 110,260.00 | 15,254 |
| Apr 28, 2025 | 110,235.00 | 110,245.00 | 110,230.00 | 110,245.00 | 110,245.00 | 4,248 |
| Apr 25, 2025 | 110,215.00 | 110,235.00 | 110,215.00 | 110,235.00 | 110,235.00 | 19,831 |
| Apr 24, 2025 | 110,205.00 | 110,220.00 | 110,200.00 | 110,200.00 | 110,200.00 | 1,828 |
| Apr 23, 2025 | 110,155.00 | 110,200.00 | 110,155.00 | 110,185.00 | 110,185.00 | 3,893 |
| Apr 22, 2025 | 110,155.00 | 110,195.00 | 110,155.00 | 110,180.00 | 110,180.00 | 24,972 |
| Apr 21, 2025 | 110,155.00 | 110,195.00 | 110,140.00 | 110,180.00 | 110,180.00 | 6,231 |
| Apr 18, 2025 | 110,150.00 | 110,195.00 | 110,130.00 | 110,160.00 | 110,160.00 | 1,946 |
| Apr 17, 2025 | 111,000.00 | 111,000.00 | 110,130.00 | 110,165.00 | 110,165.00 | 2,670 |
| Apr 16, 2025 | 110,130.00 | 110,130.00 | 110,105.00 | 110,110.00 | 110,110.00 | 8,311 |
| Apr 15, 2025 | 110,120.00 | 110,120.00 | 110,095.00 | 110,115.00 | 110,115.00 | 7,777 |
| Apr 14, 2025 | 110,100.00 | 110,120.00 | 110,085.00 | 110,110.00 | 110,110.00 | 6,622 |
| Apr 11, 2025 | 110,090.00 | 110,100.00 | 110,090.00 | 110,100.00 | 110,100.00 | 6,683 |
| Apr 10, 2025 | 110,080.00 | 110,095.00 | 110,080.00 | 110,095.00 | 110,095.00 | 8,588 |
| Apr 9, 2025 | 110,060.00 | 110,070.00 | 110,055.00 | 110,070.00 | 110,070.00 | 18,240 |
| Apr 8, 2025 | 110,055.00 | 110,060.00 | 110,040.00 | 110,050.00 | 110,050.00 | 6,561 |
| Apr 7, 2025 | 110,035.00 | 110,055.00 | 110,035.00 | 110,045.00 | 110,045.00 | 44,407 |
| Apr 4, 2025 | 110,015.00 | 110,040.00 | 110,015.00 | 110,040.00 | 110,040.00 | 23,358 |
| Apr 3, 2025 | 110,000.00 | 110,020.00 | 110,000.00 | 110,020.00 | 110,020.00 | 8,978 |
| Apr 2, 2025 | 109,965.00 | 109,980.00 | 109,965.00 | 109,980.00 | 109,980.00 | 8,564 |
| Apr 1, 2025 | 109,965.00 | 109,970.00 | 109,955.00 | 109,965.00 | 109,965.00 | 6,122 |
| Mar 31, 2025 | 109,945.00 | 109,960.00 | 109,945.00 | 109,960.00 | 109,960.00 | 16,157 |
| Mar 28, 2025 | 109,940.00 | 109,950.00 | 109,935.00 | 109,945.00 | 109,945.00 | 7,334 |
| Mar 27, 2025 | 109,910.00 | 109,945.00 | 109,910.00 | 109,940.00 | 109,940.00 | 5,923 |
| Mar 26, 2025 | 109,905.00 | 109,920.00 | 109,905.00 | 109,910.00 | 109,910.00 | 4,381 |
| Mar 25, 2025 | 109,915.00 | 109,915.00 | 109,895.00 | 109,910.00 | 109,910.00 | 6,862 |
| Mar 24, 2025 | 109,890.00 | 109,910.00 | 109,890.00 | 109,895.00 | 109,895.00 | 3,142 |
| Mar 21, 2025 | 109,905.00 | 109,905.00 | 109,885.00 | 109,890.00 | 109,890.00 | 4,937 |
| Mar 20, 2025 | 109,875.00 | 109,895.00 | 109,875.00 | 109,880.00 | 109,880.00 | 6,713 |
| Mar 19, 2025 | 109,855.00 | 109,860.00 | 109,850.00 | 109,855.00 | 109,855.00 | 17,500 |
| Mar 18, 2025 | 109,845.00 | 109,860.00 | 109,845.00 | 109,855.00 | 109,855.00 | 13,488 |
| Mar 17, 2025 | 109,845.00 | 109,855.00 | 109,845.00 | 109,855.00 | 109,855.00 | 9,303 |
| Mar 14, 2025 | 109,815.00 | 109,850.00 | 109,815.00 | 109,845.00 | 109,845.00 | 7,792 |
| Mar 13, 2025 | 109,820.00 | 109,840.00 | 109,820.00 | 109,820.00 | 109,820.00 | 5,479 |
| Mar 12, 2025 | 109,810.00 | 109,820.00 | 109,795.00 | 109,815.00 | 109,815.00 | 7,441 |
| Mar 11, 2025 | 109,790.00 | 109,810.00 | 109,785.00 | 109,800.00 | 109,800.00 | 26,211 |
| Mar 10, 2025 | 109,795.00 | 109,800.00 | 109,780.00 | 109,790.00 | 109,790.00 | 3,412 |
| Mar 7, 2025 | 109,760.00 | 109,795.00 | 109,760.00 | 109,795.00 | 109,795.00 | 31,863 |
| Mar 6, 2025 | 109,750.00 | 109,780.00 | 109,750.00 | 109,770.00 | 109,770.00 | 8,811 |
| Mar 5, 2025 | 109,765.00 | 109,765.00 | 109,735.00 | 109,755.00 | 109,755.00 | 4,667 |
| Mar 4, 2025 | 109,745.00 | 109,750.00 | 109,740.00 | 109,750.00 | 109,750.00 | 21,412 |
| Feb 28, 2025 | 109,730.00 | 109,745.00 | 109,730.00 | 109,745.00 | 109,745.00 | 30,907 |
| Feb 27, 2025 | 109,730.00 | 109,735.00 | 109,720.00 | 109,730.00 | 109,730.00 | 5,223 |
| Feb 26, 2025 | 109,690.00 | 109,705.00 | 109,690.00 | 109,700.00 | 109,700.00 | 16,484 |
| Feb 25, 2025 | 109,665.00 | 109,685.00 | 109,665.00 | 109,685.00 | 109,685.00 | 16,020 |
| Feb 24, 2025 | 109,660.00 | 109,675.00 | 109,660.00 | 109,665.00 | 109,665.00 | 30,203 |
| Feb 21, 2025 | 109,655.00 | 109,660.00 | 109,650.00 | 109,660.00 | 109,660.00 | 6,067 |
| Feb 20, 2025 | 109,650.00 | 109,660.00 | 109,635.00 | 109,655.00 | 109,655.00 | 16,723 |
| Feb 19, 2025 | 109,630.00 | 109,635.00 | 109,630.00 | 109,630.00 | 109,630.00 | 24,789 |
| Feb 18, 2025 | 109,620.00 | 109,635.00 | 109,620.00 | 109,635.00 | 109,635.00 | 38,316 |
| Feb 17, 2025 | 109,610.00 | 109,625.00 | 109,610.00 | 109,625.00 | 109,625.00 | 6,056 |
| Feb 14, 2025 | 109,600.00 | 109,610.00 | 109,600.00 | 109,610.00 | 109,610.00 | 7,507 |
| Feb 13, 2025 | 109,585.00 | 109,600.00 | 109,585.00 | 109,590.00 | 109,590.00 | 15,003 |
| Feb 12, 2025 | 109,570.00 | 109,580.00 | 109,565.00 | 109,580.00 | 109,580.00 | 4,502 |
| Feb 11, 2025 | 109,555.00 | 109,570.00 | 109,555.00 | 109,570.00 | 109,570.00 | 3,791 |
| Feb 10, 2025 | 109,550.00 | 109,555.00 | 109,535.00 | 109,550.00 | 109,550.00 | 13,257 |
| Feb 7, 2025 | 109,525.00 | 109,550.00 | 109,525.00 | 109,550.00 | 109,550.00 | 71,130 |
| Feb 6, 2025 | 109,530.00 | 109,540.00 | 109,525.00 | 109,535.00 | 109,535.00 | 7,643 |
| Feb 5, 2025 | 109,505.00 | 109,520.00 | 109,505.00 | 109,520.00 | 109,520.00 | 7,176 |
| Feb 4, 2025 | 109,500.00 | 109,515.00 | 109,500.00 | 109,510.00 | 109,510.00 | 10,701 |
| Feb 3, 2025 | 109,485.00 | 109,505.00 | 109,480.00 | 109,490.00 | 109,490.00 | 22,772 |
| Jan 31, 2025 | 109,465.00 | 109,490.00 | 109,465.00 | 109,480.00 | 109,480.00 | 18,514 |
| Jan 24, 2025 | 109,415.00 | 109,465.00 | 109,415.00 | 109,465.00 | 109,465.00 | 13,028 |
| Jan 23, 2025 | 109,425.00 | 109,450.00 | 109,425.00 | 109,445.00 | 109,445.00 | 11,926 |
| Jan 22, 2025 | 109,380.00 | 109,415.00 | 109,380.00 | 109,410.00 | 109,410.00 | 5,691 |
| Jan 21, 2025 | 109,405.00 | 109,405.00 | 109,380.00 | 109,400.00 | 109,400.00 | 5,006 |
| Jan 20, 2025 | 109,385.00 | 109,405.00 | 109,360.00 | 109,405.00 | 109,405.00 | 29,172 |
| Jan 17, 2025 | 109,370.00 | 109,385.00 | 109,370.00 | 109,385.00 | 109,385.00 | 9,466 |
| Jan 16, 2025 | 109,350.00 | 109,370.00 | 109,350.00 | 109,370.00 | 109,370.00 | 12,861 |
| Jan 15, 2025 | 109,345.00 | 109,350.00 | 109,335.00 | 109,350.00 | 109,350.00 | 4,988 |
| Jan 14, 2025 | 109,335.00 | 109,340.00 | 109,325.00 | 109,340.00 | 109,340.00 | 5,739 |
| Jan 13, 2025 | 109,330.00 | 109,335.00 | 109,320.00 | 109,330.00 | 109,330.00 | 7,338 |
| Jan 10, 2025 | 109,310.00 | 109,320.00 | 109,310.00 | 109,320.00 | 109,320.00 | 14,496 |
| Jan 9, 2025 | 109,295.00 | 109,315.00 | 109,295.00 | 109,315.00 | 109,315.00 | 14,048 |
| Jan 8, 2025 | 109,285.00 | 109,295.00 | 109,285.00 | 109,295.00 | 109,295.00 | 31,975 |
| Jan 7, 2025 | 109,270.00 | 109,285.00 | 109,270.00 | 109,285.00 | 109,285.00 | 24,956 |
| Jan 6, 2025 | 109,250.00 | 109,275.00 | 109,250.00 | 109,270.00 | 109,270.00 | 9,272 |
| Jan 3, 2025 | 109,235.00 | 109,260.00 | 109,235.00 | 109,235.00 | 109,235.00 | 16,347 |
| Jan 2, 2025 | 109,210.00 | 109,235.00 | 109,205.00 | 109,235.00 | 109,235.00 | 16,176 |
| Dec 30, 2024 | 109,190.00 | 109,210.00 | 109,185.00 | 109,200.00 | 109,200.00 | 18,270 |
| Dec 27, 2024 | 109,160.00 | 109,205.00 | 109,160.00 | 109,205.00 | 109,205.00 | 14,673 |
| Dec 26, 2024 | 109,150.00 | 109,180.00 | 109,150.00 | 109,180.00 | 109,180.00 | 18,632 |
| Dec 24, 2024 | 109,160.00 | 109,160.00 | 109,140.00 | 109,160.00 | 109,160.00 | 10,246 |
| Dec 23, 2024 | 109,125.00 | 109,150.00 | 109,125.00 | 109,150.00 | 109,150.00 | 110,472 |
| Dec 20, 2024 | 109,110.00 | 109,140.00 | 109,105.00 | 109,135.00 | 109,135.00 | 22,730 |
| Dec 19, 2024 | 109,100.00 | 109,135.00 | 109,100.00 | 109,135.00 | 109,135.00 | 12,817 |
| Dec 18, 2024 | 109,085.00 | 109,105.00 | 109,085.00 | 109,090.00 | 109,090.00 | 10,346 |
| Dec 17, 2024 | 109,085.00 | 109,100.00 | 109,080.00 | 109,090.00 | 109,090.00 | 6,536 |
| Dec 16, 2024 | 109,075.00 | 109,080.00 | 109,070.00 | 109,080.00 | 109,080.00 | 19,867 |
| Dec 13, 2024 | 109,065.00 | 109,080.00 | 109,065.00 | 109,080.00 | 109,080.00 | 5,702 |
| Dec 12, 2024 | 109,055.00 | 109,065.00 | 109,045.00 | 109,065.00 | 109,065.00 | 18,795 |
| Dec 11, 2024 | 109,035.00 | 109,040.00 | 109,025.00 | 109,040.00 | 109,040.00 | 3,559 |
| Dec 10, 2024 | 109,020.00 | 109,030.00 | 109,020.00 | 109,030.00 | 109,030.00 | 9,179 |
| Dec 9, 2024 | 109,010.00 | 109,020.00 | 109,010.00 | 109,015.00 | 109,015.00 | 10,396 |
| Dec 6, 2024 | 109,005.00 | 109,020.00 | 109,005.00 | 109,020.00 | 109,020.00 | 31,456 |
| Dec 5, 2024 | 108,980.00 | 109,005.00 | 108,980.00 | 109,005.00 | 109,005.00 | 14,899 |
| Dec 4, 2024 | 108,965.00 | 108,980.00 | 108,965.00 | 108,980.00 | 108,980.00 | 30,499 |
| Dec 3, 2024 | 108,970.00 | 108,980.00 | 108,965.00 | 108,980.00 | 108,980.00 | 8,800 |
| Dec 2, 2024 | 108,955.00 | 108,965.00 | 108,945.00 | 108,950.00 | 108,950.00 | 36,634 |
| Nov 29, 2024 | 108,925.00 | 108,965.00 | 108,925.00 | 108,950.00 | 108,950.00 | 17,692 |
| Nov 28, 2024 | 108,905.00 | 108,925.00 | 107,845.00 | 108,925.00 | 108,925.00 | 9,110 |
| Nov 27, 2024 | 108,875.00 | 108,890.00 | 108,870.00 | 108,880.00 | 108,880.00 | 40,589 |
| Nov 26, 2024 | 108,855.00 | 108,880.00 | 108,855.00 | 108,870.00 | 108,870.00 | 20,303 |
| Nov 25, 2024 | 108,845.00 | 108,865.00 | 108,845.00 | 108,865.00 | 108,865.00 | 9,632 |
| Nov 22, 2024 | 108,825.00 | 108,855.00 | 108,820.00 | 108,855.00 | 108,855.00 | 19,337 |
| Nov 21, 2024 | 108,815.00 | 108,845.00 | 108,815.00 | 108,845.00 | 108,845.00 | 18,825 |
| Nov 20, 2024 | 108,805.00 | 108,820.00 | 108,800.00 | 108,815.00 | 108,815.00 | 54,079 |
| Nov 19, 2024 | 108,795.00 | 108,805.00 | 108,795.00 | 108,800.00 | 108,800.00 | 10,810 |
| Nov 18, 2024 | 108,780.00 | 108,795.00 | 108,775.00 | 108,785.00 | 108,785.00 | 18,117 |
| Nov 15, 2024 | 108,780.00 | 108,790.00 | 108,780.00 | 108,790.00 | 108,790.00 | 17,006 |
| Nov 14, 2024 | 108,745.00 | 108,780.00 | 108,745.00 | 108,780.00 | 108,780.00 | 22,982 |
| Nov 13, 2024 | 108,750.00 | 108,770.00 | 108,740.00 | 108,750.00 | 108,750.00 | 13,543 |
| Nov 12, 2024 | 108,740.00 | 108,755.00 | 108,740.00 | 108,750.00 | 108,750.00 | 25,234 |
| Nov 11, 2024 | 108,730.00 | 108,785.00 | 108,730.00 | 108,750.00 | 108,750.00 | 36,690 |
| Nov 8, 2024 | 108,730.00 | 108,740.00 | 108,730.00 | 108,735.00 | 108,735.00 | 16,484 |
| Nov 7, 2024 | 108,720.00 | 108,725.00 | 108,720.00 | 108,725.00 | 108,725.00 | 5,292 |
| Nov 6, 2024 | 108,700.00 | 108,705.00 | 108,690.00 | 108,695.00 | 108,695.00 | 14,094 |
| Nov 4, 2024 | 108,670.00 | 108,685.00 | 108,670.00 | 108,680.00 | 108,680.00 | 21,218 |
| Nov 1, 2024 | 108,645.00 | 108,680.00 | 108,645.00 | 108,675.00 | 108,675.00 | 14,457 |
| Oct 31, 2024 | 108,635.00 | 108,670.00 | 108,635.00 | 108,665.00 | 108,665.00 | 15,244 |
| Oct 29, 2024 | 108,615.00 | 108,635.00 | 108,610.00 | 108,630.00 | 108,630.00 | 12,685 |
| Oct 28, 2024 | 108,620.00 | 108,625.00 | 108,610.00 | 108,620.00 | 108,620.00 | 8,371 |
| Oct 25, 2024 | 108,585.00 | 108,620.00 | 108,585.00 | 108,620.00 | 108,620.00 | 10,177 |
| Oct 24, 2024 | 108,570.00 | 108,605.00 | 108,570.00 | 108,605.00 | 108,605.00 | 13,287 |
| Oct 23, 2024 | 108,565.00 | 108,580.00 | 108,560.00 | 108,565.00 | 108,565.00 | 5,109 |
| Oct 22, 2024 | 108,550.00 | 108,570.00 | 108,550.00 | 108,560.00 | 108,560.00 | 17,358 |
| Oct 21, 2024 | 108,545.00 | 108,555.00 | 108,540.00 | 108,545.00 | 108,545.00 | 5,869 |
| Oct 18, 2024 | 108,520.00 | 108,555.00 | 108,520.00 | 108,555.00 | 108,555.00 | 32,927 |
| Oct 17, 2024 | 108,535.00 | 108,550.00 | 108,535.00 | 108,550.00 | 108,550.00 | 4,234 |
| Oct 16, 2024 | 108,525.00 | 108,525.00 | 108,505.00 | 108,520.00 | 108,520.00 | 18,549 |
| Oct 15, 2024 | 108,495.00 | 108,515.00 | 108,495.00 | 108,505.00 | 108,505.00 | 14,084 |
| Oct 14, 2024 | 108,505.00 | 108,505.00 | 108,485.00 | 108,505.00 | 108,505.00 | 5,415 |
| Oct 11, 2024 | 108,490.00 | 108,490.00 | 108,465.00 | 108,470.00 | 108,470.00 | 4,209 |
| Oct 10, 2024 | 108,465.00 | 108,485.00 | 108,465.00 | 108,485.00 | 108,485.00 | 3,655 |
| Oct 8, 2024 | 108,445.00 | 108,455.00 | 108,425.00 | 108,455.00 | 108,455.00 | 7,035 |
| Oct 7, 2024 | 108,440.00 | 108,460.00 | 108,435.00 | 108,440.00 | 108,440.00 | 9,506 |
| Oct 4, 2024 | 108,415.00 | 108,440.00 | 108,415.00 | 108,440.00 | 108,440.00 | 7,315 |
| Oct 2, 2024 | 108,395.00 | 108,425.00 | 108,395.00 | 108,425.00 | 108,425.00 | 3,337 |
| Sep 30, 2024 | 108,400.00 | 108,405.00 | 108,385.00 | 108,400.00 | 108,400.00 | 5,482 |
| Sep 27, 2024 | 108,345.00 | 108,390.00 | 108,345.00 | 108,390.00 | 108,390.00 | 8,142 |
| Sep 26, 2024 | 108,370.00 | 108,375.00 | 108,355.00 | 108,370.00 | 108,370.00 | 4,631 |
| Sep 25, 2024 | 108,320.00 | 108,345.00 | 108,320.00 | 108,345.00 | 108,345.00 | 16,212 |
| Sep 24, 2024 | 108,310.00 | 108,330.00 | 108,310.00 | 108,325.00 | 108,325.00 | 7,234 |
| Sep 23, 2024 | 108,315.00 | 108,320.00 | 108,305.00 | 108,315.00 | 108,315.00 | 6,219 |
| Sep 20, 2024 | 108,275.00 | 108,310.00 | 108,275.00 | 108,310.00 | 108,310.00 | 3,397 |
| Sep 19, 2024 | 108,285.00 | 108,305.00 | 108,285.00 | 108,300.00 | 108,300.00 | 10,519 |
| Sep 13, 2024 | 108,205.00 | 108,270.00 | 108,205.00 | 108,250.00 | 108,250.00 | 8,731 |
| Sep 12, 2024 | 108,195.00 | 108,255.00 | 108,195.00 | 108,240.00 | 108,240.00 | 10,773 |
| Sep 11, 2024 | 108,195.00 | 108,200.00 | 108,185.00 | 108,200.00 | 108,200.00 | 5,684 |
| Sep 10, 2024 | 108,165.00 | 108,190.00 | 108,165.00 | 108,190.00 | 108,190.00 | 6,017 |
| Sep 9, 2024 | 108,155.00 | 108,170.00 | 108,150.00 | 108,170.00 | 108,170.00 | 7,364 |
| Sep 6, 2024 | 108,140.00 | 108,155.00 | 108,140.00 | 108,155.00 | 108,155.00 | 9,903 |
| Sep 5, 2024 | 108,090.00 | 108,140.00 | 108,090.00 | 108,125.00 | 108,125.00 | 7,479 |
| Sep 4, 2024 | 108,095.00 | 108,105.00 | 108,085.00 | 108,085.00 | 108,085.00 | 12,523 |
| Sep 3, 2024 | 108,075.00 | 108,095.00 | 108,075.00 | 108,090.00 | 108,090.00 | 9,182 |
| Sep 2, 2024 | 108,085.00 | 108,085.00 | 108,065.00 | 108,070.00 | 108,070.00 | 4,035 |
| Aug 30, 2024 | 108,040.00 | 108,075.00 | 108,040.00 | 108,075.00 | 108,075.00 | 8,637 |
| Aug 29, 2024 | 108,030.00 | 108,065.00 | 108,030.00 | 108,060.00 | 108,060.00 | 8,625 |
| Aug 28, 2024 | 108,265.00 | 108,265.00 | 108,020.00 | 108,035.00 | 108,035.00 | 9,817 |
| Aug 26, 2024 | 108,020.00 | 108,020.00 | 108,005.00 | 108,020.00 | 108,020.00 | 10,637 |
| Aug 23, 2024 | 108,015.00 | 108,015.00 | 107,995.00 | 108,005.00 | 108,005.00 | 4,587 |
| Aug 22, 2024 | 107,965.00 | 108,005.00 | 107,965.00 | 107,985.00 | 107,985.00 | 11,042 |
| Aug 21, 2024 | 107,975.00 | 107,975.00 | 107,960.00 | 107,970.00 | 107,970.00 | 8,413 |
| Aug 20, 2024 | 107,945.00 | 107,970.00 | 107,940.00 | 107,970.00 | 107,970.00 | 26,223 |
| Aug 19, 2024 | 107,955.00 | 107,955.00 | 107,930.00 | 107,940.00 | 107,940.00 | 9,434 |
| Aug 16, 2024 | 107,945.00 | 107,945.00 | 107,925.00 | 107,930.00 | 107,930.00 | 9,287 |
| Aug 14, 2024 | 107,965.00 | 107,965.00 | 107,915.00 | 107,935.00 | 107,935.00 | 33,928 |
| Aug 13, 2024 | 107,870.00 | 107,900.00 | 107,870.00 | 107,900.00 | 107,900.00 | 47,566 |
| Aug 12, 2024 | 107,865.00 | 107,880.00 | 107,860.00 | 107,875.00 | 107,875.00 | 18,678 |
| Aug 9, 2024 | 107,895.00 | 107,895.00 | 107,855.00 | 107,870.00 | 107,870.00 | 12,595 |
| Aug 8, 2024 | 107,820.00 | 107,865.00 | 107,820.00 | 107,850.00 | 107,850.00 | 11,132 |
| Aug 7, 2024 | 107,815.00 | 107,830.00 | 107,815.00 | 107,830.00 | 107,830.00 | 12,652 |
| Aug 6, 2024 | 107,820.00 | 107,835.00 | 107,810.00 | 107,820.00 | 107,820.00 | 18,239 |
| Aug 5, 2024 | 107,785.00 | 107,815.00 | 107,785.00 | 107,805.00 | 107,805.00 | 42,902 |
| Aug 2, 2024 | 107,780.00 | 107,790.00 | 107,765.00 | 107,775.00 | 107,775.00 | 7,178 |
| Aug 1, 2024 | 107,755.00 | 107,775.00 | 107,755.00 | 107,770.00 | 107,770.00 | 10,297 |
| Jul 31, 2024 | 107,730.00 | 107,740.00 | 107,720.00 | 107,735.00 | 107,735.00 | 75,169 |
| Jul 30, 2024 | 108,330.00 | 108,330.00 | 107,715.00 | 107,730.00 | 107,730.00 | 5,917 |
| Jul 29, 2024 | 107,715.00 | 107,715.00 | 107,700.00 | 107,715.00 | 107,715.00 | 7,449 |
| Jul 26, 2024 | 107,665.00 | 107,705.00 | 107,665.00 | 107,705.00 | 107,705.00 | 22,970 |
| Jul 25, 2024 | 107,715.00 | 107,715.00 | 107,670.00 | 107,680.00 | 107,680.00 | 18,027 |
| Jul 24, 2024 | 107,630.00 | 107,645.00 | 107,630.00 | 107,640.00 | 107,640.00 | 11,807 |
| Jul 23, 2024 | 107,620.00 | 107,635.00 | 107,620.00 | 107,620.00 | 107,620.00 | 11,992 |
| Jul 22, 2024 | 107,610.00 | 107,630.00 | 107,605.00 | 107,615.00 | 107,615.00 | 93,489 |
| Jul 19, 2024 | 107,585.00 | 107,620.00 | 107,585.00 | 107,620.00 | 107,620.00 | 11,753 |
| Jul 18, 2024 | 107,580.00 | 107,620.00 | 107,580.00 | 107,610.00 | 107,610.00 | 19,353 |
| Jul 17, 2024 | 107,575.00 | 107,595.00 | 107,575.00 | 107,590.00 | 107,590.00 | 8,679 |
| Jul 16, 2024 | 107,580.00 | 107,585.00 | 107,570.00 | 107,585.00 | 107,585.00 | 12,145 |
| Jul 15, 2024 | 107,550.00 | 107,570.00 | 107,550.00 | 107,565.00 | 107,565.00 | 62,568 |
| Jul 12, 2024 | 107,545.00 | 107,555.00 | 107,535.00 | 107,555.00 | 107,555.00 | 23,897 |
| Jul 11, 2024 | 107,520.00 | 107,555.00 | 107,520.00 | 107,540.00 | 107,540.00 | 14,163 |
| Jul 10, 2024 | 107,515.00 | 107,540.00 | 107,510.00 | 107,535.00 | 107,535.00 | 4,698 |
| Jul 9, 2024 | 107,505.00 | 107,520.00 | 107,505.00 | 107,505.00 | 107,505.00 | 3,727 |
| Jul 8, 2024 | 107,490.00 | 107,535.00 | 107,475.00 | 107,510.00 | 107,510.00 | 90,109 |
| Jul 5, 2024 | 107,460.00 | 107,510.00 | 107,460.00 | 107,500.00 | 107,500.00 | 21,019 |
| Jul 4, 2024 | 107,475.00 | 107,480.00 | 107,460.00 | 107,480.00 | 107,480.00 | 14,670 |
| Jul 3, 2024 | 107,435.00 | 107,440.00 | 107,415.00 | 107,425.00 | 107,425.00 | 10,075 |
| Jul 2, 2024 | 108,385.00 | 108,385.00 | 107,400.00 | 107,425.00 | 107,425.00 | 14,382 |
| Jul 1, 2024 | 110,585.00 | 110,585.00 | 107,385.00 | 107,400.00 | 107,400.00 | 10,615 |
| Jun 28, 2024 | 107,385.00 | 107,385.00 | 107,370.00 | 107,385.00 | 107,385.00 | 11,966 |
| Jun 27, 2024 | 107,375.00 | 107,375.00 | 107,360.00 | 107,360.00 | 107,360.00 | 10,714 |
| Jun 26, 2024 | 107,345.00 | 107,345.00 | 107,330.00 | 107,335.00 | 107,335.00 | 3,218 |
| Jun 25, 2024 | 107,315.00 | 107,335.00 | 107,315.00 | 107,335.00 | 107,335.00 | 14,393 |
| Jun 24, 2024 | 107,330.00 | 107,330.00 | 107,315.00 | 107,315.00 | 107,315.00 | 8,678 |
| Jun 21, 2024 | 107,275.00 | 107,320.00 | 107,275.00 | 107,320.00 | 107,320.00 | 6,141 |
| Jun 20, 2024 | 107,315.00 | 107,315.00 | 107,295.00 | 107,310.00 | 107,310.00 | 9,885 |
| Jun 19, 2024 | 107,280.00 | 107,280.00 | 107,265.00 | 107,280.00 | 107,280.00 | 10,848 |
| Jun 18, 2024 | 107,270.00 | 107,270.00 | 107,255.00 | 107,270.00 | 107,270.00 | 5,171 |
| Jun 17, 2024 | 107,240.00 | 107,260.00 | 107,240.00 | 107,250.00 | 107,250.00 | 5,688 |
| Jun 14, 2024 | 107,245.00 | 107,245.00 | 107,230.00 | 107,245.00 | 107,245.00 | 14,262 |
| Jun 13, 2024 | 107,195.00 | 107,235.00 | 107,195.00 | 107,230.00 | 107,230.00 | 5,525 |
| Jun 12, 2024 | 107,200.00 | 107,200.00 | 107,180.00 | 107,195.00 | 107,195.00 | 11,414 |
| Jun 11, 2024 | 107,170.00 | 107,190.00 | 107,170.00 | 107,190.00 | 107,190.00 | 6,701 |
| Jun 10, 2024 | 107,170.00 | 107,185.00 | 107,165.00 | 107,180.00 | 107,180.00 | 4,948 |
| Jun 7, 2024 | 107,170.00 | 107,175.00 | 107,135.00 | 107,170.00 | 107,170.00 | 5,538 |
| Jun 5, 2024 | 107,110.00 | 107,160.00 | 107,110.00 | 107,145.00 | 107,145.00 | 19,026 |
| Jun 4, 2024 | 107,095.00 | 107,130.00 | 107,095.00 | 107,115.00 | 107,115.00 | 5,103 |
| Jun 3, 2024 | 107,105.00 | 107,105.00 | 107,095.00 | 107,095.00 | 107,095.00 | 9,532 |
| May 31, 2024 | 107,095.00 | 107,095.00 | 107,075.00 | 107,090.00 | 107,090.00 | 7,220 |
| May 30, 2024 | 107,070.00 | 107,090.00 | 107,070.00 | 107,090.00 | 107,090.00 | 4,898 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
RTH VanEck Retail ETF
234.89
+0.53%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
SPHQ Invesco S&P 500 Quality ETF
70.30
+0.26%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.26
+0.25%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.62
+0.25%