KSE - Delayed Quote KRW
Kodex FTSE China A50 ETF (169950.KS)
21,025.00
+60.00
+(0.29%)
At close: May 2 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 2, 2025 | 20,995.00 | 21,090.00 | 20,960.00 | 21,025.00 | 21,025.00 | 10,050 |
| Apr 30, 2025 | 21,345.00 | 21,345.00 | 20,965.00 | 20,965.00 | 20,965.00 | 539 |
| Apr 29, 2025 | 21,415.00 | 21,415.00 | 21,175.00 | 21,225.00 | 21,225.00 | 444 |
| Apr 28, 2025 | 21,420.00 | 21,420.00 | 21,110.00 | 21,200.00 | 21,200.00 | 929 |
| Apr 25, 2025 | 21,370.00 | 21,370.00 | 21,055.00 | 21,220.00 | 21,220.00 | 890 |
| Apr 24, 2025 | 21,215.00 | 21,215.00 | 20,990.00 | 21,035.00 | 21,035.00 | 1,408 |
| Apr 23, 2025 | 21,010.00 | 21,300.00 | 20,860.00 | 20,960.00 | 20,960.00 | 995 |
| Apr 22, 2025 | 21,055.00 | 21,075.00 | 20,835.00 | 20,955.00 | 20,955.00 | 1,083 |
| Apr 21, 2025 | 21,160.00 | 21,160.00 | 20,790.00 | 20,885.00 | 20,885.00 | 499 |
| Apr 18, 2025 | 20,910.00 | 20,910.00 | 20,700.00 | 20,895.00 | 20,895.00 | 717 |
| Apr 17, 2025 | 20,900.00 | 20,900.00 | 20,785.00 | 20,900.00 | 20,900.00 | 836 |
| Apr 16, 2025 | 20,900.00 | 20,900.00 | 20,575.00 | 20,620.00 | 20,620.00 | 2,992 |
| Apr 15, 2025 | 20,875.00 | 20,875.00 | 20,435.00 | 20,725.00 | 20,725.00 | 7,698 |
| Apr 14, 2025 | 20,850.00 | 20,850.00 | 20,650.00 | 20,650.00 | 20,650.00 | 6,378 |
| Apr 11, 2025 | 20,875.00 | 20,875.00 | 20,605.00 | 20,850.00 | 20,850.00 | 1,229 |
| Apr 10, 2025 | 20,875.00 | 20,885.00 | 20,510.00 | 20,840.00 | 20,840.00 | 5,543 |
| Apr 9, 2025 | 20,420.00 | 20,770.00 | 20,040.00 | 20,625.00 | 20,625.00 | 6,532 |
| Apr 8, 2025 | 20,025.00 | 20,780.00 | 20,025.00 | 20,450.00 | 20,450.00 | 2,280 |
| Apr 7, 2025 | 21,155.00 | 21,155.00 | 19,540.00 | 19,655.00 | 19,655.00 | 3,993 |
| Apr 4, 2025 | 22,370.00 | 22,370.00 | 21,165.00 | 21,270.00 | 21,270.00 | 6,176 |
| Apr 3, 2025 | 21,990.00 | 21,990.00 | 21,420.00 | 21,740.00 | 21,740.00 | 2,245 |
| Apr 2, 2025 | 22,135.00 | 22,135.00 | 21,750.00 | 21,855.00 | 21,855.00 | 334 |
| Apr 1, 2025 | 22,255.00 | 22,255.00 | 21,990.00 | 22,050.00 | 22,050.00 | 1,381 |
| Mar 31, 2025 | 22,320.00 | 22,320.00 | 21,705.00 | 22,000.00 | 22,000.00 | 3,186 |
| Mar 28, 2025 | 22,335.00 | 22,335.00 | 21,965.00 | 22,115.00 | 22,115.00 | 1,309 |
| Mar 27, 2025 | 22,005.00 | 22,170.00 | 21,915.00 | 22,155.00 | 22,155.00 | 4,230 |
| Mar 26, 2025 | 22,370.00 | 22,370.00 | 21,970.00 | 21,970.00 | 21,970.00 | 769 |
| Mar 25, 2025 | 22,225.00 | 22,225.00 | 21,935.00 | 22,140.00 | 22,140.00 | 4,870 |
| Mar 24, 2025 | 22,240.00 | 22,240.00 | 21,945.00 | 22,090.00 | 22,090.00 | 2,384 |
| Mar 21, 2025 | 22,685.00 | 22,685.00 | 21,910.00 | 22,035.00 | 22,035.00 | 4,192 |
| Mar 20, 2025 | 22,590.00 | 22,605.00 | 22,345.00 | 22,370.00 | 22,370.00 | 2,917 |
| Mar 19, 2025 | 22,360.00 | 22,560.00 | 22,315.00 | 22,545.00 | 22,545.00 | 6,314 |
| Mar 18, 2025 | 22,595.00 | 22,630.00 | 22,200.00 | 22,360.00 | 22,360.00 | 9,965 |
| Mar 17, 2025 | 22,955.00 | 22,955.00 | 22,300.00 | 22,365.00 | 22,365.00 | 7,453 |
| Mar 14, 2025 | 21,650.00 | 22,400.00 | 21,625.00 | 22,290.00 | 22,290.00 | 10,862 |
| Mar 13, 2025 | 21,900.00 | 21,900.00 | 21,510.00 | 21,735.00 | 21,735.00 | 4,929 |
| Mar 12, 2025 | 21,910.00 | 21,910.00 | 21,555.00 | 21,695.00 | 21,695.00 | 1,779 |
| Mar 11, 2025 | 21,985.00 | 21,985.00 | 21,450.00 | 21,555.00 | 21,555.00 | 4,023 |
| Mar 10, 2025 | 21,915.00 | 21,915.00 | 21,450.00 | 21,630.00 | 21,630.00 | 3,477 |
| Mar 7, 2025 | 21,785.00 | 21,785.00 | 21,535.00 | 21,705.00 | 21,705.00 | 23,207 |
| Mar 6, 2025 | 21,535.00 | 21,685.00 | 21,450.00 | 21,685.00 | 21,685.00 | 4,327 |
| Mar 5, 2025 | 21,265.00 | 21,600.00 | 21,265.00 | 21,590.00 | 21,590.00 | 4,213 |
| Mar 4, 2025 | 21,800.00 | 21,800.00 | 21,420.00 | 21,540.00 | 21,540.00 | 2,060 |
| Feb 28, 2025 | 21,755.00 | 22,000.00 | 21,755.00 | 21,765.00 | 21,765.00 | 19,297 |
| Feb 27, 2025 | 21,700.00 | 21,755.00 | 21,430.00 | 21,750.00 | 21,750.00 | 4,721 |
| Feb 26, 2025 | 21,750.00 | 21,750.00 | 21,285.00 | 21,585.00 | 21,585.00 | 2,700 |
| Feb 25, 2025 | 21,655.00 | 21,935.00 | 21,450.00 | 21,640.00 | 21,640.00 | 1,276 |
| Feb 24, 2025 | 21,900.00 | 21,910.00 | 21,575.00 | 21,645.00 | 21,645.00 | 5,976 |
| Feb 21, 2025 | 21,980.00 | 21,980.00 | 21,680.00 | 21,680.00 | 21,680.00 | 13,612 |
| Feb 20, 2025 | 21,855.00 | 21,870.00 | 21,580.00 | 21,620.00 | 21,620.00 | 2,857 |
| Feb 19, 2025 | 21,910.00 | 21,915.00 | 21,640.00 | 21,645.00 | 21,645.00 | 8,229 |
| Feb 18, 2025 | 21,775.00 | 21,920.00 | 21,620.00 | 21,825.00 | 21,825.00 | 26,237 |
| Feb 17, 2025 | 21,740.00 | 22,070.00 | 21,590.00 | 21,705.00 | 21,705.00 | 5,627 |
| Feb 14, 2025 | 21,700.00 | 21,700.00 | 21,390.00 | 21,670.00 | 21,670.00 | 6,762 |
| Feb 13, 2025 | 21,560.00 | 21,650.00 | 21,500.00 | 21,540.00 | 21,540.00 | 1,954 |
| Feb 12, 2025 | 21,530.00 | 21,530.00 | 21,155.00 | 21,280.00 | 21,280.00 | 1,322 |
| Feb 11, 2025 | 21,460.00 | 21,460.00 | 21,240.00 | 21,285.00 | 21,285.00 | 953 |
| Feb 10, 2025 | 21,265.00 | 21,605.00 | 21,190.00 | 21,240.00 | 21,240.00 | 4,066 |
| Feb 7, 2025 | 21,085.00 | 21,305.00 | 20,885.00 | 21,130.00 | 21,130.00 | 1,977 |
| Feb 6, 2025 | 21,130.00 | 21,140.00 | 20,805.00 | 20,960.00 | 20,960.00 | 885 |
| Feb 5, 2025 | 21,735.00 | 21,735.00 | 20,905.00 | 20,905.00 | 20,905.00 | 3,769 |
| Feb 4, 2025 | 21,495.00 | 21,715.00 | 21,250.00 | 21,300.00 | 21,300.00 | 3,707 |
| Feb 3, 2025 | 21,450.00 | 21,450.00 | 20,900.00 | 21,075.00 | 21,075.00 | 4,775 |
| Jan 31, 2025 | 20,995.00 | 21,440.00 | 20,995.00 | 21,255.00 | 21,255.00 | 4,764 |
| Jan 24, 2025 | 20,820.00 | 21,060.00 | 20,745.00 | 20,935.00 | 20,935.00 | 1,857 |
| Jan 23, 2025 | 20,735.00 | 20,980.00 | 20,735.00 | 20,830.00 | 20,830.00 | 4,607 |
| Jan 22, 2025 | 21,290.00 | 21,290.00 | 20,735.00 | 20,735.00 | 20,735.00 | 3,226 |
| Jan 21, 2025 | 21,155.00 | 21,240.00 | 21,000.00 | 21,120.00 | 21,120.00 | 19,059 |
| Jan 20, 2025 | 21,230.00 | 21,265.00 | 21,035.00 | 21,035.00 | 21,035.00 | 3,605 |
| Jan 17, 2025 | 21,195.00 | 21,195.00 | 20,960.00 | 21,075.00 | 21,075.00 | 2,838 |
| Jan 16, 2025 | 21,230.00 | 21,230.00 | 21,030.00 | 21,040.00 | 21,040.00 | 597 |
| Jan 15, 2025 | 21,240.00 | 21,240.00 | 21,115.00 | 21,190.00 | 21,190.00 | 1,183 |
| Jan 14, 2025 | 20,855.00 | 21,270.00 | 20,695.00 | 21,225.00 | 21,225.00 | 8,448 |
| Jan 13, 2025 | 20,890.00 | 20,890.00 | 20,760.00 | 20,850.00 | 20,850.00 | 1,735 |
| Jan 10, 2025 | 21,085.00 | 21,225.00 | 20,885.00 | 20,890.00 | 20,890.00 | 1,724 |
| Jan 9, 2025 | 21,010.00 | 21,390.00 | 20,955.00 | 21,095.00 | 21,095.00 | 1,271 |
| Jan 8, 2025 | 21,115.00 | 21,390.00 | 20,860.00 | 21,090.00 | 21,090.00 | 2,458 |
| Jan 7, 2025 | 21,170.00 | 21,585.00 | 21,000.00 | 21,170.00 | 21,170.00 | 1,610 |
| Jan 6, 2025 | 21,625.00 | 21,625.00 | 21,015.00 | 21,275.00 | 21,275.00 | 7,909 |
| Jan 3, 2025 | 21,255.00 | 21,520.00 | 21,235.00 | 21,275.00 | 21,275.00 | 2,471 |
| Jan 2, 2025 | 22,460.00 | 22,460.00 | 21,430.00 | 21,435.00 | 21,435.00 | 6,698 |
| Dec 30, 2024 | 22,365.00 | 22,470.00 | 22,040.00 | 22,295.00 | 22,295.00 | 7,698 |
| Dec 27, 2024 | 22,185.00 | 22,460.00 | 22,185.00 | 22,365.00 | 22,365.00 | 97,841 |
| Dec 26, 2024 | 21,955.00 | 22,525.00 | 21,955.00 | 22,180.00 | 22,180.00 | 5,948 |
| Dec 24, 2024 | 21,575.00 | 21,945.00 | 21,530.00 | 21,945.00 | 21,945.00 | 4,444 |
| Dec 23, 2024 | 21,490.00 | 21,675.00 | 21,365.00 | 21,575.00 | 21,575.00 | 3,534 |
| Dec 20, 2024 | 21,400.00 | 21,575.00 | 21,400.00 | 21,490.00 | 21,490.00 | 8,698 |
| Dec 19, 2024 | 21,520.00 | 21,610.00 | 21,385.00 | 21,495.00 | 21,495.00 | 7,364 |
| Dec 18, 2024 | 21,395.00 | 21,580.00 | 21,395.00 | 21,545.00 | 21,545.00 | 1,245 |
| Dec 17, 2024 | 21,350.00 | 21,545.00 | 21,175.00 | 21,395.00 | 21,395.00 | 2,820 |
| Dec 16, 2024 | 21,545.00 | 21,545.00 | 21,235.00 | 21,355.00 | 21,355.00 | 1,246 |
| Dec 13, 2024 | 21,565.00 | 21,780.00 | 21,365.00 | 21,490.00 | 21,490.00 | 1,864 |
| Dec 12, 2024 | 21,735.00 | 21,895.00 | 21,525.00 | 21,880.00 | 21,880.00 | 3,822 |
| Dec 11, 2024 | 21,805.00 | 21,905.00 | 21,735.00 | 21,735.00 | 21,735.00 | 2,168 |
| Dec 10, 2024 | 22,945.00 | 22,945.00 | 21,575.00 | 21,805.00 | 21,805.00 | 11,560 |
| Dec 9, 2024 | 21,280.00 | 21,520.00 | 21,260.00 | 21,355.00 | 21,355.00 | 4,470 |
| Dec 6, 2024 | 21,040.00 | 21,495.00 | 20,990.00 | 21,390.00 | 21,390.00 | 2,607 |
| Dec 5, 2024 | 20,850.00 | 21,100.00 | 20,850.00 | 20,905.00 | 20,905.00 | 1,957 |
| Dec 4, 2024 | 20,800.00 | 21,045.00 | 20,800.00 | 20,920.00 | 20,920.00 | 4,572 |
| Dec 3, 2024 | 20,750.00 | 20,865.00 | 20,650.00 | 20,865.00 | 20,865.00 | 10,011 |
| Dec 2, 2024 | 20,580.00 | 20,795.00 | 20,530.00 | 20,750.00 | 20,750.00 | 4,765 |
| Nov 29, 2024 | 20,710.00 | 20,985.00 | 20,500.00 | 20,620.00 | 20,620.00 | 7,507 |
| Nov 28, 2024 | 20,750.00 | 20,750.00 | 20,230.00 | 20,535.00 | 20,535.00 | 3,040 |
| Nov 27, 2024 | 20,375.00 | 20,550.00 | 20,170.00 | 20,550.00 | 20,550.00 | 3,351 |
| Nov 26, 2024 | 20,190.00 | 20,595.00 | 20,190.00 | 20,390.00 | 20,390.00 | 1,827 |
| Nov 25, 2024 | 20,740.00 | 20,740.00 | 20,270.00 | 20,310.00 | 20,310.00 | 4,916 |
| Nov 22, 2024 | 21,160.00 | 21,160.00 | 20,630.00 | 20,735.00 | 20,735.00 | 3,789 |
| Nov 21, 2024 | 21,125.00 | 21,175.00 | 20,870.00 | 20,965.00 | 20,965.00 | 1,910 |
| Nov 20, 2024 | 20,815.00 | 21,500.00 | 20,805.00 | 20,975.00 | 20,975.00 | 1,129 |
| Nov 19, 2024 | 21,140.00 | 21,150.00 | 20,720.00 | 20,815.00 | 20,815.00 | 7,843 |
| Nov 18, 2024 | 21,255.00 | 21,255.00 | 20,905.00 | 21,155.00 | 21,155.00 | 1,820 |
| Nov 15, 2024 | 21,335.00 | 21,415.00 | 21,110.00 | 21,255.00 | 21,255.00 | 20,363 |
| Nov 14, 2024 | 21,470.00 | 21,610.00 | 21,305.00 | 21,445.00 | 21,445.00 | 4,506 |
| Nov 13, 2024 | 21,365.00 | 21,580.00 | 21,065.00 | 21,580.00 | 21,580.00 | 9,005 |
| Nov 12, 2024 | 21,460.00 | 21,995.00 | 21,365.00 | 21,365.00 | 21,365.00 | 16,254 |
| Nov 11, 2024 | 21,510.00 | 21,510.00 | 21,005.00 | 21,455.00 | 21,455.00 | 15,779 |
| Nov 8, 2024 | 22,325.00 | 22,650.00 | 21,745.00 | 21,970.00 | 21,970.00 | 24,868 |
| Nov 7, 2024 | 21,550.00 | 22,120.00 | 21,185.00 | 22,105.00 | 22,105.00 | 22,499 |
| Nov 6, 2024 | 21,540.00 | 21,780.00 | 21,380.00 | 21,550.00 | 21,550.00 | 7,155 |
| Nov 4, 2024 | 21,095.00 | 21,095.00 | 20,775.00 | 21,090.00 | 21,090.00 | 4,144 |
| Nov 1, 2024 | 20,930.00 | 21,070.00 | 20,725.00 | 21,065.00 | 21,065.00 | 4,791 |
| Oct 31, 2024 | 20,975.00 | 21,025.00 | 20,740.00 | 20,840.00 | 20,840.00 | 2,191 |
| Oct 29, 2024 | 21,425.00 | 21,425.00 | 21,060.00 | 21,275.00 | 21,275.00 | 42,476 |
| Oct 28, 2024 | 21,665.00 | 21,665.00 | 21,200.00 | 21,315.00 | 21,315.00 | 6,245 |
| Oct 25, 2024 | 21,425.00 | 21,560.00 | 21,140.00 | 21,470.00 | 21,470.00 | 9,293 |
| Oct 24, 2024 | 21,400.00 | 21,690.00 | 21,265.00 | 21,345.00 | 21,345.00 | 1,685 |
| Oct 23, 2024 | 21,475.00 | 21,850.00 | 21,470.00 | 21,500.00 | 21,500.00 | 28,449 |
| Oct 22, 2024 | 21,365.00 | 21,575.00 | 21,360.00 | 21,465.00 | 21,465.00 | 8,203 |
| Oct 21, 2024 | 21,285.00 | 21,385.00 | 20,850.00 | 21,205.00 | 21,205.00 | 295,549 |
| Oct 18, 2024 | 20,630.00 | 21,290.00 | 20,360.00 | 21,285.00 | 21,285.00 | 17,093 |
| Oct 17, 2024 | 20,760.00 | 21,080.00 | 20,640.00 | 20,650.00 | 20,650.00 | 6,242 |
| Oct 16, 2024 | 21,135.00 | 21,135.00 | 20,330.00 | 20,760.00 | 20,760.00 | 9,443 |
| Oct 15, 2024 | 21,900.00 | 21,900.00 | 21,005.00 | 21,020.00 | 21,020.00 | 5,918 |
| Oct 14, 2024 | 21,105.00 | 21,805.00 | 21,105.00 | 21,575.00 | 21,575.00 | 12,715 |
| Oct 11, 2024 | 22,060.00 | 22,060.00 | 21,020.00 | 21,095.00 | 21,095.00 | 12,894 |
| Oct 10, 2024 | 21,635.00 | 22,630.00 | 21,055.00 | 22,125.00 | 22,125.00 | 379,588 |
| Oct 8, 2024 | 24,255.00 | 25,200.00 | 21,990.00 | 23,125.00 | 23,125.00 | 120,859 |
| Oct 7, 2024 | 23,310.00 | 24,115.00 | 22,900.00 | 23,845.00 | 23,845.00 | 52,513 |
| Oct 4, 2024 | 22,500.00 | 23,400.00 | 22,200.00 | 23,300.00 | 23,300.00 | 48,227 |
| Oct 2, 2024 | 21,410.00 | 22,800.00 | 21,405.00 | 22,500.00 | 22,500.00 | 70,943 |
| Sep 30, 2024 | 20,325.00 | 21,495.00 | 20,325.00 | 21,405.00 | 21,405.00 | 58,385 |
| Sep 27, 2024 | 19,520.00 | 21,000.00 | 19,520.00 | 20,300.00 | 20,300.00 | 68,015 |
| Sep 26, 2024 | 18,900.00 | 19,230.00 | 18,755.00 | 19,230.00 | 19,230.00 | 10,866 |
| Sep 25, 2024 | 18,600.00 | 19,040.00 | 18,600.00 | 18,820.00 | 18,820.00 | 9,853 |
| Sep 24, 2024 | 17,630.00 | 18,530.00 | 17,600.00 | 18,520.00 | 18,520.00 | 15,489 |
| Sep 23, 2024 | 17,400.00 | 17,630.00 | 17,400.00 | 17,630.00 | 17,630.00 | 725 |
| Sep 20, 2024 | 17,180.00 | 17,390.00 | 17,180.00 | 17,390.00 | 17,390.00 | 2,226 |
| Sep 19, 2024 | 17,330.00 | 17,330.00 | 17,070.00 | 17,310.00 | 17,310.00 | 1,840 |
| Sep 13, 2024 | 17,315.00 | 17,315.00 | 17,000.00 | 17,070.00 | 17,070.00 | 1,005 |
| Sep 12, 2024 | 17,485.00 | 17,485.00 | 17,200.00 | 17,315.00 | 17,315.00 | 804 |
| Sep 11, 2024 | 17,350.00 | 17,350.00 | 17,215.00 | 17,215.00 | 17,215.00 | 1,440 |
| Sep 10, 2024 | 17,300.00 | 17,350.00 | 17,240.00 | 17,350.00 | 17,350.00 | 2,037 |
| Sep 9, 2024 | 17,470.00 | 17,720.00 | 17,265.00 | 17,315.00 | 17,315.00 | 1,383 |
| Sep 6, 2024 | 17,520.00 | 17,650.00 | 17,490.00 | 17,585.00 | 17,585.00 | 1,070 |
| Sep 5, 2024 | 17,670.00 | 17,670.00 | 17,530.00 | 17,570.00 | 17,570.00 | 539 |
| Sep 4, 2024 | 17,690.00 | 17,690.00 | 17,620.00 | 17,670.00 | 17,670.00 | 2,761 |
| Sep 3, 2024 | 17,830.00 | 17,860.00 | 17,645.00 | 17,725.00 | 17,725.00 | 1,492 |
| Sep 2, 2024 | 18,150.00 | 18,150.00 | 17,830.00 | 17,830.00 | 17,830.00 | 2,189 |
| Aug 30, 2024 | 17,755.00 | 18,160.00 | 17,705.00 | 18,150.00 | 18,150.00 | 7,641 |
| Aug 29, 2024 | 17,825.00 | 17,825.00 | 17,705.00 | 17,820.00 | 17,820.00 | 1,177 |
| Aug 28, 2024 | 18,045.00 | 18,045.00 | 17,760.00 | 17,825.00 | 17,825.00 | 1,074 |
| Aug 26, 2024 | 17,960.00 | 18,175.00 | 17,820.00 | 17,905.00 | 17,905.00 | 521 |
| Aug 23, 2024 | 18,085.00 | 18,085.00 | 17,915.00 | 18,085.00 | 18,085.00 | 1,347 |
| Aug 22, 2024 | 17,860.00 | 18,085.00 | 17,860.00 | 18,085.00 | 18,085.00 | 2,982 |
| Aug 21, 2024 | 18,120.00 | 18,120.00 | 17,800.00 | 17,935.00 | 17,935.00 | 1,574 |
| Aug 20, 2024 | 17,865.00 | 17,995.00 | 17,830.00 | 17,935.00 | 17,935.00 | 1,564 |
| Aug 19, 2024 | 17,935.00 | 18,110.00 | 17,835.00 | 18,005.00 | 18,005.00 | 3,245 |
| Aug 16, 2024 | 18,375.00 | 18,380.00 | 17,960.00 | 18,050.00 | 18,050.00 | 1,168 |
| Aug 14, 2024 | 17,970.00 | 18,330.00 | 17,920.00 | 17,920.00 | 17,920.00 | 201 |
| Aug 13, 2024 | 18,145.00 | 18,150.00 | 17,930.00 | 17,975.00 | 17,975.00 | 360 |
| Aug 12, 2024 | 17,965.00 | 18,280.00 | 17,965.00 | 18,145.00 | 18,145.00 | 91 |
| Aug 9, 2024 | 18,300.00 | 18,300.00 | 17,965.00 | 17,965.00 | 17,965.00 | 573 |
| Aug 8, 2024 | 18,250.00 | 18,250.00 | 17,915.00 | 18,185.00 | 18,185.00 | 800 |
| Aug 7, 2024 | 18,270.00 | 18,270.00 | 17,910.00 | 18,180.00 | 18,180.00 | 459 |
| Aug 6, 2024 | 18,185.00 | 18,400.00 | 18,030.00 | 18,050.00 | 18,050.00 | 2,805 |
| Aug 5, 2024 | 18,015.00 | 18,395.00 | 18,015.00 | 18,235.00 | 18,235.00 | 4,670 |
| Aug 2, 2024 | 18,260.00 | 18,520.00 | 18,130.00 | 18,130.00 | 18,130.00 | 2,901 |
| Aug 1, 2024 | 18,485.00 | 18,485.00 | 18,260.00 | 18,260.00 | 18,260.00 | 1,941 |
| Jul 31, 2024 | 18,460.00 | 18,500.00 | 18,115.00 | 18,490.00 | 18,490.00 | 3,398 |
| Jul 30, 2024 | 18,400.00 | 18,400.00 | 18,170.00 | 18,200.00 | 18,200.00 | 3,419 |
| Jul 29, 2024 | 18,240.00 | 18,410.00 | 18,205.00 | 18,400.00 | 18,400.00 | 58,314 |
| Jul 26, 2024 | 18,405.00 | 18,550.00 | 18,210.00 | 18,220.00 | 18,220.00 | 5,996 |
| Jul 25, 2024 | 18,430.00 | 18,450.00 | 18,300.00 | 18,410.00 | 18,410.00 | 59,553 |
| Jul 24, 2024 | 18,565.00 | 18,675.00 | 18,410.00 | 18,430.00 | 18,430.00 | 5,062 |
| Jul 23, 2024 | 18,760.00 | 18,825.00 | 18,565.00 | 18,565.00 | 18,565.00 | 942 |
| Jul 22, 2024 | 18,975.00 | 19,070.00 | 18,695.00 | 18,750.00 | 18,750.00 | 1,962 |
| Jul 19, 2024 | 18,960.00 | 18,980.00 | 18,695.00 | 18,980.00 | 18,980.00 | 3,555 |
| Jul 18, 2024 | 18,805.00 | 18,925.00 | 18,510.00 | 18,925.00 | 18,925.00 | 3,869 |
| Jul 17, 2024 | 18,800.00 | 18,870.00 | 18,685.00 | 18,795.00 | 18,795.00 | 9,394 |
| Jul 16, 2024 | 18,580.00 | 18,925.00 | 18,455.00 | 18,780.00 | 18,780.00 | 112,461 |
| Jul 15, 2024 | 18,600.00 | 18,600.00 | 18,250.00 | 18,580.00 | 18,580.00 | 1,181 |
| Jul 12, 2024 | 18,330.00 | 18,460.00 | 18,310.00 | 18,460.00 | 18,460.00 | 1,064 |
| Jul 11, 2024 | 18,400.00 | 18,400.00 | 18,200.00 | 18,330.00 | 18,330.00 | 1,386 |
| Jul 10, 2024 | 18,445.00 | 18,490.00 | 18,180.00 | 18,405.00 | 18,405.00 | 1,729 |
| Jul 9, 2024 | 18,385.00 | 18,385.00 | 18,025.00 | 18,370.00 | 18,370.00 | 1,708 |
| Jul 8, 2024 | 18,090.00 | 18,190.00 | 17,915.00 | 18,170.00 | 18,170.00 | 2,512 |
| Jul 5, 2024 | 18,400.00 | 18,400.00 | 17,995.00 | 18,095.00 | 18,095.00 | 2,330 |
| Jul 4, 2024 | 18,315.00 | 18,650.00 | 18,140.00 | 18,300.00 | 18,300.00 | 4,796 |
| Jul 3, 2024 | 18,515.00 | 18,515.00 | 18,360.00 | 18,385.00 | 18,385.00 | 696 |
| Jul 2, 2024 | 18,200.00 | 18,575.00 | 18,200.00 | 18,515.00 | 18,515.00 | 4,136 |
| Jul 1, 2024 | 18,310.00 | 18,455.00 | 18,145.00 | 18,195.00 | 18,195.00 | 897 |
| Jun 28, 2024 | 18,560.00 | 18,560.00 | 18,220.00 | 18,310.00 | 18,310.00 | 1,231 |
| Jun 27, 2024 | 18,380.00 | 18,550.00 | 18,295.00 | 18,475.00 | 18,475.00 | 1,303 |
| Jun 26, 2024 | 18,690.00 | 18,690.00 | 18,235.00 | 18,380.00 | 18,380.00 | 5,385 |
| Jun 25, 2024 | 18,395.00 | 18,535.00 | 18,220.00 | 18,440.00 | 18,440.00 | 1,326 |
| Jun 24, 2024 | 18,285.00 | 18,435.00 | 18,250.00 | 18,395.00 | 18,395.00 | 2,775 |
| Jun 21, 2024 | 18,375.00 | 18,745.00 | 18,330.00 | 18,380.00 | 18,380.00 | 1,073 |
| Jun 20, 2024 | 18,400.00 | 18,520.00 | 18,195.00 | 18,400.00 | 18,400.00 | 3,645 |
| Jun 19, 2024 | 18,300.00 | 18,695.00 | 18,250.00 | 18,430.00 | 18,430.00 | 3,121 |
| Jun 18, 2024 | 18,315.00 | 18,575.00 | 18,315.00 | 18,485.00 | 18,485.00 | 2,044 |
| Jun 17, 2024 | 18,305.00 | 18,600.00 | 18,240.00 | 18,285.00 | 18,285.00 | 1,315 |
| Jun 14, 2024 | 18,230.00 | 18,370.00 | 18,120.00 | 18,305.00 | 18,305.00 | 3,123 |
| Jun 13, 2024 | 18,375.00 | 18,375.00 | 18,075.00 | 18,160.00 | 18,160.00 | 9,070 |
| Jun 12, 2024 | 18,720.00 | 18,720.00 | 18,265.00 | 18,375.00 | 18,375.00 | 1,231 |
| Jun 11, 2024 | 18,885.00 | 18,885.00 | 18,330.00 | 18,445.00 | 18,445.00 | 1,127 |
| Jun 10, 2024 | 18,875.00 | 18,875.00 | 18,490.00 | 18,605.00 | 18,605.00 | 899 |
| Jun 7, 2024 | 18,790.00 | 18,790.00 | 18,330.00 | 18,365.00 | 18,365.00 | 2,580 |
| Jun 5, 2024 | 18,885.00 | 18,885.00 | 18,640.00 | 18,745.00 | 18,745.00 | 1,267 |
| Jun 4, 2024 | 18,640.00 | 18,835.00 | 18,580.00 | 18,755.00 | 18,755.00 | 2,192 |
| Jun 3, 2024 | 18,870.00 | 18,900.00 | 18,650.00 | 18,730.00 | 18,730.00 | 375 |
| May 31, 2024 | 18,650.00 | 18,830.00 | 18,635.00 | 18,780.00 | 18,780.00 | 3,018 |
| May 30, 2024 | 19,025.00 | 19,025.00 | 18,725.00 | 18,760.00 | 18,760.00 | 1,334 |
| May 29, 2024 | 18,985.00 | 18,985.00 | 18,560.00 | 18,630.00 | 18,630.00 | 1,265 |
| May 28, 2024 | 18,840.00 | 18,915.00 | 18,650.00 | 18,675.00 | 18,675.00 | 1,441 |
| May 27, 2024 | 18,870.00 | 18,870.00 | 18,710.00 | 18,840.00 | 18,840.00 | 700 |
| May 24, 2024 | 19,205.00 | 19,205.00 | 18,815.00 | 18,870.00 | 18,870.00 | 1,337 |
| May 23, 2024 | 19,185.00 | 19,185.00 | 18,905.00 | 18,995.00 | 18,995.00 | 1,129 |
| May 22, 2024 | 19,205.00 | 19,205.00 | 19,000.00 | 19,100.00 | 19,100.00 | 3,506 |
| May 21, 2024 | 18,945.00 | 19,100.00 | 18,945.00 | 19,045.00 | 19,045.00 | 2,823 |
| May 20, 2024 | 18,995.00 | 19,120.00 | 18,775.00 | 18,860.00 | 18,860.00 | 4,594 |
| May 17, 2024 | 18,700.00 | 18,825.00 | 18,550.00 | 18,755.00 | 18,755.00 | 2,858 |
| May 16, 2024 | 18,845.00 | 18,845.00 | 18,585.00 | 18,595.00 | 18,595.00 | 3,177 |
| May 14, 2024 | 19,090.00 | 19,090.00 | 18,740.00 | 18,810.00 | 18,810.00 | 1,355 |
| May 13, 2024 | 19,190.00 | 19,190.00 | 18,820.00 | 18,870.00 | 18,870.00 | 1,398 |
| May 10, 2024 | 19,060.00 | 19,215.00 | 18,845.00 | 19,020.00 | 19,020.00 | 2,137 |
| May 9, 2024 | 18,855.00 | 19,145.00 | 18,855.00 | 18,995.00 | 18,995.00 | 1,416 |
| May 8, 2024 | 19,190.00 | 19,200.00 | 18,860.00 | 18,960.00 | 18,960.00 | 961 |
| May 7, 2024 | 19,250.00 | 19,390.00 | 18,850.00 | 19,010.00 | 19,010.00 | 7,721 |
| May 3, 2024 | 19,080.00 | 19,100.00 | 19,020.00 | 19,025.00 | 19,025.00 | 1,814 |
| May 2, 2024 | 18,900.00 | 18,985.00 | 18,680.00 | 18,985.00 | 18,985.00 | 1,269 |
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%