Tokyo - Delayed Quote JPY

NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF (1619.T)

30,700.00

0.00

(0.00%)

As of 12:30:00 PM GMT+9. Market Open.

Currency in JPY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	30,760.00	30,760.00	30,670.00	30,700.00	30,700.00	10
Apr 21, 2025	31,400.00	31,400.00	30,560.00	30,700.00	30,700.00	94
Apr 18, 2025	30,380.00	30,890.00	30,380.00	30,890.00	30,890.00	53
Apr 17, 2025	29,890.00	30,280.00	29,890.00	30,280.00	30,280.00	60
Apr 16, 2025	30,040.00	30,100.00	29,975.00	29,975.00	29,975.00	29
Apr 15, 2025	30,030.00	30,160.00	30,030.00	30,140.00	30,140.00	18
Apr 14, 2025	30,030.00	30,540.00	29,910.00	29,995.00	29,995.00	267
Apr 11, 2025	28,605.00	30,720.00	28,605.00	30,720.00	30,720.00	1,113
Apr 10, 2025	28,870.00	30,120.00	28,870.00	29,935.00	29,935.00	468
Apr 9, 2025	28,395.00	28,655.00	28,125.00	28,370.00	28,370.00	128
Apr 8, 2025	28,495.00	29,035.00	28,365.00	28,895.00	28,895.00	170
Apr 7, 2025	28,870.00	28,870.00	27,000.00	28,145.00	28,145.00	385
Apr 4, 2025	29,800.00	29,815.00	28,930.00	29,400.00	29,400.00	1,690
Apr 3, 2025	29,585.00	30,170.00	29,585.00	30,050.00	30,050.00	355
Apr 2, 2025	31,100.00	31,100.00	30,630.00	30,630.00	30,630.00	73
Apr 1, 2025	31,400.00	31,470.00	31,010.00	31,090.00	31,090.00	43
Mar 31, 2025	31,300.00	31,300.00	30,860.00	31,010.00	31,010.00	192
Mar 28, 2025	31,760.00	31,760.00	31,630.00	31,690.00	31,690.00	94
Mar 27, 2025	31,580.00	31,760.00	31,580.00	31,760.00	31,760.00	22
Mar 26, 2025	31,870.00	31,910.00	31,690.00	31,840.00	31,840.00	152
Mar 25, 2025	31,590.00	31,610.00	31,530.00	31,580.00	31,580.00	62
Mar 24, 2025	31,870.00	31,870.00	31,400.00	31,520.00	31,520.00	319
Mar 21, 2025	31,870.00	31,930.00	31,810.00	31,810.00	31,810.00	46
Mar 19, 2025	31,730.00	31,850.00	31,680.00	31,680.00	31,680.00	44
Mar 18, 2025	31,530.00	31,740.00	31,530.00	31,600.00	31,600.00	46
Mar 17, 2025	31,350.00	31,450.00	31,180.00	31,340.00	31,340.00	19
Mar 14, 2025	30,800.00	31,250.00	30,800.00	30,920.00	30,920.00	48
Mar 13, 2025	30,790.00	30,880.00	30,730.00	30,750.00	30,750.00	35
Mar 12, 2025	30,330.00	30,730.00	30,330.00	30,730.00	30,730.00	34
Mar 11, 2025	30,720.00	30,720.00	30,120.00	30,310.00	30,310.00	247
Mar 10, 2025	31,240.00	31,240.00	30,970.00	31,100.00	31,100.00	60
Mar 7, 2025	30,950.00	31,150.00	30,950.00	31,040.00	31,040.00	25
Mar 6, 2025	31,070.00	31,420.00	31,070.00	31,170.00	31,170.00	70
Mar 5, 2025	30,780.00	31,160.00	30,780.00	31,070.00	31,070.00	3
Mar 4, 2025	31,740.00	31,740.00	30,720.00	30,930.00	30,930.00	143
Mar 3, 2025	31,150.00	31,150.00	30,900.00	31,040.00	31,040.00	181
Feb 28, 2025	30,500.00	30,590.00	30,450.00	30,560.00	30,560.00	45
Feb 27, 2025	30,770.00	30,820.00	30,720.00	30,750.00	30,750.00	81
Feb 26, 2025	30,600.00	30,670.00	30,420.00	30,670.00	30,670.00	1,324
Feb 25, 2025	30,670.00	30,810.00	30,670.00	30,690.00	30,690.00	214
Feb 21, 2025	30,890.00	30,970.00	30,820.00	30,870.00	30,870.00	25
Feb 20, 2025	31,030.00	31,030.00	30,720.00	30,840.00	30,840.00	733
Feb 19, 2025	31,370.00	31,370.00	31,230.00	31,310.00	31,310.00	161
Feb 18, 2025	30,940.00	31,450.00	30,940.00	31,450.00	31,450.00	13
Feb 17, 2025	31,450.00	31,450.00	31,030.00	31,030.00	31,030.00	55
Feb 14, 2025	31,380.00	31,400.00	31,180.00	31,200.00	31,200.00	83
Feb 13, 2025	31,090.00	31,400.00	31,090.00	31,350.00	31,350.00	157
Feb 12, 2025	31,240.00	31,240.00	30,810.00	30,940.00	30,940.00	79
Feb 10, 2025	30,800.00	30,980.00	30,760.00	30,980.00	30,980.00	170
Feb 7, 2025	30,780.00	30,990.00	30,780.00	30,800.00	30,800.00	23
Feb 6, 2025	30,620.00	30,900.00	30,620.00	30,890.00	30,890.00	6
Feb 5, 2025	30,660.00	30,800.00	30,500.00	30,500.00	30,500.00	333
Feb 4, 2025	30,930.00	30,930.00	30,510.00	30,590.00	30,590.00	32
Feb 3, 2025	30,630.00	30,830.00	30,630.00	30,830.00	30,830.00	2,122
Jan 31, 2025	31,060.00	31,300.00	31,020.00	31,300.00	31,300.00	108
Jan 30, 2025	30,980.00	30,980.00	30,830.00	30,970.00	30,970.00	551
Jan 29, 2025	30,920.00	30,920.00	30,900.00	30,900.00	30,900.00	3
Jan 28, 2025	30,750.00	31,090.00	30,750.00	30,850.00	30,850.00	42
Jan 27, 2025	30,770.00	31,000.00	30,770.00	31,000.00	31,000.00	50
Jan 24, 2025	30,650.00	30,840.00	30,650.00	30,840.00	30,840.00	9
Jan 23, 2025	30,510.00	30,670.00	30,510.00	30,670.00	30,670.00	37
Jan 22, 2025	30,540.00	30,600.00	30,540.00	30,600.00	30,600.00	24
Jan 21, 2025	30,500.00	30,710.00	30,420.00	30,560.00	30,560.00	91
Jan 20, 2025	30,280.00	30,440.00	30,280.00	30,390.00	30,390.00	48
Jan 17, 2025	29,900.00	30,080.00	29,785.00	30,070.00	30,070.00	68
Jan 16, 2025	30,250.00	30,250.00	30,120.00	30,200.00	30,200.00	881
Jan 15, 2025	30,000.00	30,100.00	29,950.00	30,000.00	30,000.00	89
Jan 14, 2025	30,400.00	30,490.00	30,100.00	30,150.00	30,150.00	822
Jan 10, 2025	30,600.00	30,600.00	30,400.00	30,400.00	30,400.00	39
Jan 9, 2025	30,950.00	30,950.00	30,570.00	30,660.00	30,660.00	112
Jan 8, 2025	31,150.00	31,150.00	30,990.00	30,990.00	30,990.00	23
Jan 7, 2025	31,750.00	31,750.00	31,030.00	31,150.00	31,150.00	29
Jan 6, 2025	31,400.00	31,580.00	31,140.00	31,140.00	31,140.00	174
Dec 30, 2024	31,540.00	31,630.00	31,350.00	31,420.00	31,420.00	124
Dec 27, 2024	31,360.00	31,540.00	31,320.00	31,540.00	31,540.00	107
Dec 26, 2024	30,870.00	31,190.00	30,870.00	31,150.00	31,150.00	137
Dec 25, 2024	31,000.00	31,000.00	30,740.00	30,740.00	30,740.00	34
Dec 24, 2024	30,910.00	30,910.00	30,830.00	30,830.00	30,830.00	2
Dec 23, 2024	30,890.00	30,890.00	30,730.00	30,860.00	30,860.00	31
Dec 20, 2024	30,800.00	30,900.00	30,660.00	30,660.00	30,660.00	33
Dec 19, 2024	30,170.00	30,600.00	30,170.00	30,510.00	30,510.00	1,290
Dec 18, 2024	30,700.00	30,740.00	30,700.00	30,730.00	30,730.00	25
Dec 17, 2024	30,990.00	31,200.00	30,860.00	30,930.00	30,930.00	47
Dec 16, 2024	31,140.00	31,140.00	31,000.00	31,000.00	31,000.00	21
Dec 13, 2024	30,790.00	30,950.00	30,790.00	30,950.00	30,950.00	1,305
Dec 12, 2024	31,080.00	31,270.00	31,080.00	31,230.00	31,230.00	86
Dec 11, 2024	30,950.00	30,950.00	30,950.00	30,950.00	30,950.00	23
Dec 10, 2024	31,200.00	31,200.00	30,950.00	30,950.00	30,950.00	35
Dec 9, 2024	30,810.00	31,030.00	30,500.00	30,950.00	30,950.00	169
Dec 6, 2024	30,790.00	30,790.00	30,660.00	30,790.00	30,790.00	47
Dec 5, 2024	30,770.00	30,950.00	30,770.00	30,910.00	30,910.00	22
Dec 4, 2024	31,060.00	31,380.00	30,770.00	30,770.00	30,770.00	96
Dec 3, 2024	30,850.00	31,270.00	30,850.00	31,270.00	31,270.00	170
Dec 2, 2024	30,740.00	30,850.00	30,540.00	30,850.00	30,850.00	73
Nov 29, 2024	30,730.00	30,740.00	30,710.00	30,740.00	30,740.00	3
Nov 28, 2024	30,250.00	30,720.00	30,250.00	30,720.00	30,720.00	18
Nov 27, 2024	30,680.00	30,680.00	30,280.00	30,280.00	30,280.00	124
Nov 26, 2024	30,710.00	30,860.00	30,610.00	30,770.00	30,770.00	1,339
Nov 25, 2024	31,070.00	31,080.00	30,760.00	30,760.00	30,760.00	24
Nov 22, 2024	30,600.00	30,810.00	30,600.00	30,790.00	30,790.00	10
Nov 21, 2024	30,660.00	30,670.00	30,580.00	30,580.00	30,580.00	11
Nov 20, 2024	30,800.00	30,800.00	30,580.00	30,620.00	30,620.00	74
Nov 19, 2024	30,660.00	30,750.00	30,660.00	30,680.00	30,680.00	70
Nov 18, 2024	30,580.00	30,690.00	30,580.00	30,670.00	30,670.00	39
Nov 15, 2024	30,780.00	30,800.00	30,700.00	30,700.00	30,700.00	317
Nov 14, 2024	31,100.00	31,100.00	30,400.00	30,740.00	30,740.00	6
Nov 13, 2024	31,140.00	31,140.00	30,740.00	30,820.00	30,820.00	92
Nov 12, 2024	30,990.00	31,210.00	30,970.00	31,120.00	31,120.00	175
Nov 11, 2024	30,840.00	30,860.00	30,650.00	30,730.00	30,730.00	85
Nov 8, 2024	31,300.00	31,300.00	30,830.00	30,850.00	30,850.00	88
Nov 7, 2024	30,730.00	31,200.00	30,490.00	31,200.00	31,200.00	243
Nov 6, 2024	30,500.00	30,950.00	30,500.00	30,600.00	30,600.00	186
Nov 5, 2024	30,300.00	30,340.00	30,000.00	30,310.00	30,310.00	98
Nov 1, 2024	30,040.00	30,140.00	30,040.00	30,140.00	30,140.00	82
Oct 31, 2024	30,150.00	30,300.00	30,150.00	30,300.00	30,300.00	40
Oct 30, 2024	30,000.00	30,210.00	30,000.00	30,140.00	30,140.00	38
Oct 29, 2024	29,900.00	29,935.00	29,750.00	29,920.00	29,920.00	1,563
Oct 28, 2024	29,760.00	29,980.00	29,605.00	29,950.00	29,950.00	121
Oct 25, 2024	29,795.00	29,795.00	29,550.00	29,560.00	29,560.00	9
Oct 24, 2024	29,500.00	29,690.00	29,500.00	29,620.00	29,620.00	23
Oct 23, 2024	29,985.00	29,985.00	29,740.00	29,740.00	29,740.00	95
Oct 22, 2024	30,100.00	30,100.00	29,830.00	29,985.00	29,985.00	42
Oct 21, 2024	30,520.00	30,520.00	30,110.00	30,350.00	30,350.00	56
Oct 18, 2024	30,630.00	30,630.00	30,380.00	30,480.00	30,480.00	26
Oct 17, 2024	30,560.00	30,620.00	30,480.00	30,480.00	30,480.00	33
Oct 16, 2024	30,690.00	30,700.00	30,470.00	30,500.00	30,500.00	31
Oct 15, 2024	30,670.00	30,670.00	30,490.00	30,610.00	30,610.00	70
Oct 11, 2024	30,670.00	30,670.00	30,400.00	30,400.00	30,400.00	26
Oct 10, 2024	30,760.00	30,760.00	30,600.00	30,650.00	30,650.00	60
Oct 9, 2024	31,080.00	31,080.00	30,590.00	30,700.00	30,700.00	79
Oct 8, 2024	30,780.00	30,960.00	30,660.00	30,660.00	30,660.00	70
Oct 7, 2024	31,340.00	31,340.00	31,010.00	31,030.00	31,030.00	102
Oct 4, 2024	30,810.00	30,960.00	30,810.00	30,910.00	30,910.00	41
Oct 3, 2024	31,290.00	31,300.00	30,810.00	30,810.00	30,810.00	100
Oct 2, 2024	30,770.00	30,940.00	30,660.00	30,660.00	30,660.00	533
Oct 1, 2024	31,340.00	31,350.00	30,750.00	31,030.00	31,030.00	251
Sep 30, 2024	30,360.00	30,790.00	30,360.00	30,660.00	30,660.00	139
Sep 27, 2024	31,100.00	31,390.00	31,070.00	31,350.00	31,350.00	305
Sep 26, 2024	30,650.00	31,010.00	30,590.00	31,010.00	31,010.00	380
Sep 25, 2024	30,410.00	30,410.00	30,090.00	30,320.00	30,320.00	366
Sep 24, 2024	30,320.00	30,540.00	30,320.00	30,390.00	30,390.00	108
Sep 20, 2024	30,260.00	30,340.00	30,030.00	30,030.00	30,030.00	1,496
Sep 19, 2024	29,795.00	30,140.00	29,795.00	30,020.00	30,020.00	58
Sep 18, 2024	29,745.00	29,750.00	29,295.00	29,295.00	29,295.00	23
Sep 17, 2024	29,595.00	29,605.00	29,070.00	29,415.00	29,415.00	41
Sep 13, 2024	29,355.00	29,440.00	29,265.00	29,440.00	29,440.00	13
Sep 12, 2024	29,580.00	29,780.00	29,380.00	29,615.00	29,615.00	786
Sep 11, 2024	29,460.00	29,490.00	28,875.00	28,875.00	28,875.00	38
Sep 10, 2024	29,615.00	29,700.00	29,485.00	29,535.00	29,535.00	581
Sep 9, 2024	29,005.00	29,605.00	28,850.00	29,605.00	29,605.00	123
Sep 6, 2024	29,870.00	29,880.00	29,590.00	29,660.00	29,660.00	45
Sep 5, 2024	29,355.00	29,825.00	29,200.00	29,740.00	29,740.00	42
Sep 4, 2024	29,675.00	29,735.00	29,460.00	29,490.00	29,490.00	215
Sep 3, 2024	30,080.00	30,350.00	30,080.00	30,260.00	30,260.00	103
Sep 2, 2024	30,100.00	30,100.00	29,860.00	29,940.00	29,940.00	198
Aug 30, 2024	29,995.00	30,020.00	29,900.00	29,905.00	29,905.00	78
Aug 29, 2024	29,850.00	30,040.00	29,850.00	29,980.00	29,980.00	90
Aug 28, 2024	30,020.00	30,020.00	29,750.00	29,805.00	29,805.00	124
Aug 27, 2024	29,780.00	30,040.00	29,745.00	30,020.00	30,020.00	77
Aug 26, 2024	29,795.00	29,895.00	29,725.00	29,755.00	29,755.00	91
Aug 23, 2024	29,345.00	29,770.00	29,345.00	29,755.00	29,755.00	100
Aug 22, 2024	29,505.00	29,505.00	29,245.00	29,390.00	29,390.00	105
Aug 21, 2024	29,260.00	29,385.00	29,260.00	29,385.00	29,385.00	25
Aug 20, 2024	29,290.00	29,595.00	29,290.00	29,595.00	29,595.00	48
Aug 19, 2024	29,215.00	29,380.00	29,045.00	29,045.00	29,045.00	147
Aug 16, 2024	29,200.00	29,380.00	29,070.00	29,380.00	29,380.00	207
Aug 15, 2024	28,580.00	28,840.00	28,580.00	28,720.00	28,720.00	49
Aug 14, 2024	28,380.00	28,745.00	28,300.00	28,655.00	28,655.00	154
Aug 13, 2024	28,315.00	28,450.00	28,145.00	28,450.00	28,450.00	427
Aug 9, 2024	28,310.00	28,770.00	27,580.00	28,770.00	28,770.00	308
Aug 8, 2024	27,910.00	28,410.00	27,805.00	27,810.00	27,810.00	289
Aug 7, 2024	27,270.00	28,410.00	27,200.00	28,410.00	28,410.00	307
Aug 6, 2024	27,335.00	28,880.00	27,335.00	27,510.00	27,510.00	176
Aug 5, 2024	26,405.00	26,835.00	24,980.00	26,835.00	26,835.00	499
Aug 2, 2024	29,150.00	29,180.00	28,455.00	28,455.00	28,455.00	294
Aug 1, 2024	31,300.00	31,300.00	30,010.00	30,350.00	30,350.00	257
Jul 31, 2024	30,410.00	31,300.00	30,410.00	31,300.00	31,300.00	34
Jul 30, 2024	30,800.00	30,890.00	30,700.00	30,710.00	30,710.00	42
Jul 29, 2024	30,290.00	30,860.00	30,290.00	30,800.00	30,800.00	18
Jul 26, 2024	30,200.00	30,270.00	30,000.00	30,100.00	30,100.00	195
Jul 25, 2024	29,900.00	30,220.00	29,900.00	30,110.00	30,110.00	153
Jul 24, 2024	30,780.00	30,900.00	30,600.00	30,600.00	30,600.00	62
Jul 23, 2024	30,970.00	31,160.00	30,970.00	31,070.00	31,070.00	11
Jul 22, 2024	31,150.00	31,150.00	30,930.00	30,960.00	30,960.00	31
Jul 19, 2024	31,460.00	31,460.00	31,050.00	31,250.00	31,250.00	102
Jul 18, 2024	31,230.00	31,450.00	31,220.00	31,340.00	31,340.00	110
Jul 17, 2024	31,220.00	31,460.00	31,220.00	31,460.00	31,460.00	332
Jul 16, 2024	30,980.00	31,120.00	30,920.00	31,070.00	31,070.00	29
Jul 15, 2024	772 Dividend
Jul 12, 2024	30,640.00	30,980.00	30,640.00	30,980.00	30,208.00	243
Jul 11, 2024	30,670.00	30,850.00	30,620.00	30,850.00	30,081.24	386
Jul 10, 2024	31,030.00	31,120.00	30,880.00	31,100.00	30,325.01	593
Jul 9, 2024	31,180.00	31,180.00	30,800.00	31,030.00	30,256.75	106
Jul 8, 2024	30,930.00	30,960.00	30,750.00	30,800.00	30,032.48	428
Jul 5, 2024	31,310.00	31,310.00	30,980.00	30,990.00	30,217.75	134
Jul 4, 2024	31,220.00	31,280.00	31,200.00	31,280.00	30,500.52	85
Jul 3, 2024	30,890.00	31,090.00	30,760.00	31,090.00	30,315.26	47
Jul 2, 2024	30,660.00	30,940.00	30,600.00	30,940.00	30,169.00	1,393
Jul 1, 2024	30,820.00	30,980.00	30,740.00	30,760.00	29,993.48	106
Jun 28, 2024	30,860.00	30,860.00	30,610.00	30,680.00	29,915.47	58
Jun 27, 2024	30,280.00	30,580.00	30,280.00	30,580.00	29,817.97	22
Jun 26, 2024	30,510.00	30,690.00	30,470.00	30,560.00	29,798.46	81
Jun 25, 2024	30,340.00	30,520.00	30,340.00	30,500.00	29,739.96	13
Jun 24, 2024	30,100.00	30,250.00	30,100.00	30,210.00	29,457.19	81
Jun 21, 2024	30,110.00	30,110.00	30,040.00	30,050.00	29,301.17	15
Jun 20, 2024	30,130.00	30,130.00	29,900.00	30,050.00	29,301.17	68
Jun 19, 2024	30,010.00	30,220.00	30,010.00	30,150.00	29,398.68	202
Jun 18, 2024	30,150.00	30,150.00	29,965.00	29,970.00	29,223.17	243
Jun 17, 2024	30,440.00	30,440.00	29,880.00	29,945.00	29,198.79	60
Jun 14, 2024	29,870.00	30,520.00	29,870.00	30,490.00	29,730.21	70
Jun 13, 2024	30,630.00	30,630.00	30,120.00	30,120.00	29,369.43	132
Jun 12, 2024	30,610.00	30,610.00	30,480.00	30,480.00	29,720.46	132
Jun 11, 2024	30,690.00	30,920.00	30,650.00	30,650.00	29,886.22	1,063
Jun 10, 2024	30,370.00	30,650.00	30,370.00	30,640.00	29,876.47	111
Jun 7, 2024	30,560.00	30,560.00	30,390.00	30,390.00	29,632.70	31
Jun 6, 2024	30,600.00	30,600.00	30,360.00	30,560.00	29,798.46	159
Jun 5, 2024	30,710.00	30,730.00	30,390.00	30,450.00	29,691.21	145
Jun 4, 2024	30,880.00	30,960.00	30,730.00	30,950.00	30,178.75	217
Jun 3, 2024	30,960.00	31,190.00	30,960.00	31,060.00	30,286.01	91
May 31, 2024	30,530.00	30,770.00	30,510.00	30,770.00	30,003.23	260
May 30, 2024	30,180.00	30,400.00	30,070.00	30,400.00	29,642.45	89
May 29, 2024	30,810.00	30,860.00	30,480.00	30,480.00	29,720.46	160
May 28, 2024	30,740.00	30,860.00	30,740.00	30,860.00	30,090.99	109
May 27, 2024	30,720.00	30,760.00	30,570.00	30,740.00	29,973.98	65
May 24, 2024	30,300.00	30,640.00	30,300.00	30,600.00	29,837.47	84
May 23, 2024	30,490.00	30,720.00	30,350.00	30,640.00	29,876.47	40
May 22, 2024	31,000.00	31,000.00	30,680.00	30,720.00	29,954.48	191
May 21, 2024	31,050.00	31,210.00	30,950.00	30,970.00	30,198.25	72
May 20, 2024	30,760.00	31,130.00	30,760.00	30,980.00	30,208.00	220
May 17, 2024	30,550.00	30,690.00	30,460.00	30,690.00	29,925.23	157
May 16, 2024	30,770.00	30,770.00	30,540.00	30,650.00	29,886.22	184
May 15, 2024	30,850.00	30,990.00	30,640.00	30,640.00	29,876.47	207
May 14, 2024	30,980.00	31,240.00	30,730.00	30,840.00	30,071.49	3,346
May 13, 2024	31,330.00	31,330.00	31,010.00	31,010.00	30,237.25	53
May 10, 2024	31,400.00	31,780.00	31,400.00	31,420.00	30,637.04	194
May 9, 2024	30,950.00	31,390.00	30,920.00	31,210.00	30,432.27	55
May 8, 2024	31,260.00	31,260.00	30,880.00	30,880.00	30,110.49	44
May 7, 2024	31,270.00	31,350.00	31,130.00	31,290.00	30,510.27	165
May 2, 2024	31,050.00	31,160.00	30,750.00	31,110.00	30,334.76	163
May 1, 2024	31,080.00	31,090.00	30,810.00	31,040.00	30,266.50	123
Apr 30, 2024	31,010.00	31,320.00	31,010.00	31,240.00	30,461.52	483
Apr 26, 2024	30,600.00	30,820.00	30,370.00	30,680.00	29,915.47	343
Apr 25, 2024	30,840.00	30,840.00	30,490.00	30,490.00	29,730.21	37
Apr 24, 2024	30,560.00	30,920.00	30,520.00	30,920.00	30,149.49	136
Apr 23, 2024	30,290.00	30,380.00	30,270.00	30,380.00	29,622.95	23
Apr 22, 2024	30,050.00	30,370.00	30,040.00	30,140.00	29,388.93	120

IAU iShares Gold Trust

64.59

+3.13%

GLD SPDR Gold Shares

315.59

+3.09%

GOEX Global X Gold Explorers ETF

43.31

+2.18%

EPI WisdomTree India Earnings Fund

44.91

+1.98%

GDXJ VanEck Junior Gold Miners ETF

65.11

+1.54%

INCO Columbia India Consumer ETF

63.33

+1.30%

SMIN iShares MSCI India Small-Cap ETF

70.61

+1.28%

RING iShares MSCI Global Gold Miners ETF

43.17

+1.27%

EWM iShares MSCI Malaysia ETF

23.04

+1.19%

GOAU U.S. Global GO GOLD and Precious Metal Miners ETF

28.23

+0.86%

DXJS WisdomTree Japan Hedged SmallCap Equity Fund

33.75

+0.69%

EPU iShares MSCI Peru ETF

43.48

+0.65%

RINF ProShares Inflation Expectations ETF

32.49

+0.56%

HSRT Hartford AAA CLO ETF

38.67

+0.44%

IGHG ProShares Investment Grade—Interest Rate Hedged

76.35

+0.35%

ECH iShares MSCI Chile ETF

30.05

+0.33%

MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF

18.39

+0.26%

PIZ Invesco Dorsey Wright Developed Markets Momentum ETF

40.04

+0.15%

PTNQ Pacer Trendpilot 100 ETF

67.28

+0.15%

JPIB JPMorgan International Bond Opportunities ETF

47.81

+0.13%

NEAR iShares Short Duration Bond Active ETF

50.76

+0.11%

SPTS SPDR Portfolio Short Term Treasury ETF

29.28

+0.10%

IQDY FlexShares International Quality Dividend Dynamic Index Fund

28.40

+0.05%

VGSH Vanguard Short-Term Treasury Index Fund ETF Shares

58.74

+0.05%

FDEM Fidelity Emerging Markets Multifactor ETF

24.65

+0.04%

PULS PGIM Ultra Short Bond ETF

49.54

+0.04%

RFEM First Trust RiverFront Dynamic Emerging Markets ETF

62.54

+0.03%

PXH Invesco RAFI Emerging Markets ETF

20.54

+0.02%

USTB VictoryShares Short-Term Bond ETF

50.41

+0.02%

JMST JPMorgan Ultra-Short Municipal Income ETF

50.64

+0.02%

EEMS iShares MSCI Emerging Markets Small-Cap ETF

55.33

+0.02%

JPEM JPMorgan Diversified Return Emerging Markets Equity ETF

51.93

+0.01%

GSY Invesco Ultra Short Duration ETF

49.98

+0.01%

EMMF WisdomTree Emerging Markets Multifactor Fund

25.95

0.00%

FYLD Cambria Foreign Shareholder Yield ETF

25.99

0.00%

SPEM SPDR Portfolio Emerging Markets ETF

37.74

0.00%

EWX SPDR S&P Emerging Markets Small Cap ETF

54.36

-0.01%

FTSD Franklin Short Duration U.S. Government ETF

90.67

-0.01%

FLRT Pacer Pacific Asset Floating Rate High Income ETF

46.49

-0.03%

SPSB SPDR Portfolio Short Term Corporate Bond ETF

29.98

-0.03%

FNDE Schwab Fundamental Emerging Markets Equity ETF

29.07

-0.03%

MEAR iShares Short Maturity Municipal Bond Active ETF

49.92

-0.04%

FLDR Fidelity Low Duration Bond Factor ETF

49.92

-0.05%

IPKW Invesco International BuyBack Achievers ETF

42.97

-0.05%

USCI United States Commodity Index Fund, LP

69.28

-0.05%

FSMB First Trust Short Duration Managed Municipal ETF

19.68

-0.05%

BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF

22.98

-0.05%

COPX Global X Copper Miners ETF

36.33

-0.06%

EMGF iShares Emerging Markets Equity Factor ETF

45.00

-0.07%

VRIG Invesco Variable Rate Investment Grade ETF

24.91

-0.07%

VPL Vanguard FTSE Pacific Index Fund ETF Shares

72.31

-0.07%

WINC Western Asset Short Duration Income ETF

24.07

-0.10%

STIP iShares 0-5 Year TIPS Bond ETF

102.73

-0.11%

IGRO iShares International Dividend Growth ETF

72.42

-0.11%

FLTR VanEck IG Floating Rate ETF

25.29

-0.12%

SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF

50.04

-0.12%

DGS WisdomTree Emerging Markets SmallCap Dividend Fund

47.39

-0.13%

VRP Invesco Variable Rate Preferred ETF

23.80

-0.13%

FLRN SPDR Bloomberg Investment Grade Floating Rate ETF

30.63

-0.13%

UEVM VictoryShares Emerging Markets Value Momentum ETF

45.44

-0.14%

VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares

49.79

-0.14%

IPAC iShares Core MSCI Pacific ETF

61.91

-0.15%

SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund

20.45

-0.15%

DEM WisdomTree Emerging Markets High Dividend Fund

40.71

-0.15%

IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF

52.04

-0.15%

FLOT iShares Floating Rate Bond ETF

50.68

-0.16%

IEI iShares 3-7 Year Treasury Bond ETF

117.95

-0.16%

SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund

49.52

-0.16%

VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares

78.49

-0.18%

MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF

32.05

-0.18%

CMBS iShares CMBS ETF

47.81

-0.21%

THD iShares MSCI Thailand ETF

52.00

-0.21%

HMOP Hartford Municipal Opportunities ETF

37.81

-0.21%

LMBS First Trust Low Duration Opportunities ETF

48.82

-0.22%

HEEM iShares Currency Hedged MSCI Emerging Markets ETF

26.59

-0.23%

VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares

59.15

-0.24%

SCHR Schwab Intermediate-Term U.S. Treasury ETF

24.76

-0.24%

SPTI SPDR Portfolio Intermediate Term Treasury ETF

28.46

-0.25%

EWL iShares MSCI Switzerland ETF

51.82

-0.25%

AGZ iShares Agency Bond ETF

108.74

-0.26%

EFV iShares MSCI EAFE Value ETF

58.39

-0.27%

FPEI First Trust Institutional Preferred Securities and Income ETF

18.20

-0.27%

CHIQ Global X MSCI China Consumer Discretionary ETF

19.68

-0.30%

PXF Invesco RAFI Developed Markets ex-U.S. ETF

51.35

-0.30%

EMQQ EMQQ The Emerging Markets Internet ETF

35.73

-0.31%

EWD iShares MSCI Sweden ETF

41.77

-0.31%

VYMI Vanguard International High Dividend Yield Index Fund ETF Shares

72.76

-0.32%

PHYL PGIM Active High Yield Bond ETF

34.04

-0.33%

SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF

32.86

-0.33%

EWJV iShares MSCI Japan Value ETF

32.72

-0.34%

FNDF Schwab Fundamental International Equity ETF

35.69

-0.34%

IVLU iShares Edge MSCI Intl Value Factor ETF

29.66

-0.34%

IDOG ALPS International Sector Dividend Dogs ETF

31.13

-0.35%

SKOR FlexShares Credit-Scored US Corporate Bond Index Fund

47.70

-0.36%

EDIV SPDR S&P Emerging Markets Dividend ETF

35.04

-0.36%

RAAX VanEck Real Assets ETF

29.60

-0.36%

SHYL Xtrackers Short Duration High Yield Bond ETF

43.70

-0.36%

LQDH iShares Interest Rate Hedged Corporate Bond ETF

90.25

-0.36%

JMUB JPMorgan Municipal ETF

49.04

-0.37%

FTGC First Trust Global Tactical Commodity Strategy Fund

24.38

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF (1619.T)

Related Tickers