KSE - Delayed Quote KRW
Mirae Asset TIGER NASDAQ Bio ETF (203780.KS)
21,820.00
-150.00
(-0.68%)
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 | 21,975.00 | 22,165.00 | 21,820.00 | 21,820.00 | 21,820.00 | 5,998 |
| Apr 30, 2025 | 22,070.00 | 22,070.00 | 21,965.00 | 21,970.00 | 21,970.00 | 7,469 |
| Apr 29, 2025 | 22,190.00 | 22,235.00 | 22,060.00 | 22,145.00 | 22,145.00 | 20,592 |
| Apr 28, 2025 | 21,905.00 | 21,905.00 | 21,700.00 | 21,865.00 | 21,865.00 | 10,456 |
| Apr 25, 2025 | 22,235.00 | 22,235.00 | 21,900.00 | 22,135.00 | 22,135.00 | 4,112 |
| Apr 24, 2025 | 21,540.00 | 21,665.00 | 21,520.00 | 21,600.00 | 21,600.00 | 5,906 |
| Apr 23, 2025 | 21,695.00 | 21,695.00 | 21,520.00 | 21,615.00 | 21,615.00 | 18,175 |
| Apr 22, 2025 | 20,525.00 | 20,740.00 | 20,525.00 | 20,715.00 | 20,715.00 | 7,699 |
| Apr 21, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,630.00 | 20,630.00 | 6,984 |
| Apr 18, 2025 | 20,795.00 | 20,805.00 | 20,715.00 | 20,800.00 | 20,800.00 | 4,988 |
| Apr 17, 2025 | 20,455.00 | 20,900.00 | 20,455.00 | 20,500.00 | 20,500.00 | 8,443 |
| Apr 16, 2025 | 20,980.00 | 20,980.00 | 20,450.00 | 20,580.00 | 20,580.00 | 8,827 |
| Apr 15, 2025 | 20,985.00 | 21,145.00 | 20,880.00 | 20,985.00 | 20,985.00 | 9,560 |
| Apr 14, 2025 | 20,640.00 | 20,815.00 | 20,610.00 | 20,710.00 | 20,710.00 | 26,337 |
| Apr 11, 2025 | 20,255.00 | 20,725.00 | 19,940.00 | 20,480.00 | 20,480.00 | 15,025 |
| Apr 10, 2025 | 21,660.00 | 21,660.00 | 20,760.00 | 20,930.00 | 20,930.00 | 16,555 |
| Apr 9, 2025 | 20,080.00 | 20,355.00 | 19,895.00 | 20,100.00 | 20,100.00 | 34,960 |
| Apr 8, 2025 | 20,845.00 | 21,275.00 | 20,745.00 | 21,145.00 | 21,145.00 | 9,378 |
| Apr 7, 2025 | 20,935.00 | 21,660.00 | 19,900.00 | 20,000.00 | 20,000.00 | 35,017 |
| Apr 4, 2025 | 22,025.00 | 22,030.00 | 21,555.00 | 21,665.00 | 21,665.00 | 15,610 |
| Apr 3, 2025 | 22,100.00 | 22,190.00 | 21,960.00 | 22,035.00 | 22,035.00 | 9,694 |
| Apr 2, 2025 | 22,375.00 | 22,375.00 | 22,175.00 | 22,290.00 | 22,290.00 | 13,844 |
| Apr 1, 2025 | 23,005.00 | 23,005.00 | 22,760.00 | 22,865.00 | 22,865.00 | 11,525 |
| Mar 31, 2025 | 23,340.00 | 23,340.00 | 22,970.00 | 23,060.00 | 23,060.00 | 11,143 |
| Mar 28, 2025 | 23,450.00 | 23,455.00 | 23,385.00 | 23,385.00 | 23,385.00 | 6,055 |
| Mar 27, 2025 | 23,375.00 | 23,465.00 | 23,275.00 | 23,320.00 | 23,320.00 | 8,674 |
| Mar 26, 2025 | 23,780.00 | 23,810.00 | 23,665.00 | 23,715.00 | 23,715.00 | 9,876 |
| Mar 25, 2025 | 24,155.00 | 24,230.00 | 24,140.00 | 24,140.00 | 24,140.00 | 13,000 |
| Mar 24, 2025 | 23,735.00 | 24,100.00 | 23,735.00 | 24,040.00 | 24,040.00 | 18,691 |
| Mar 21, 2025 | 23,900.00 | 23,900.00 | 23,675.00 | 23,685.00 | 23,685.00 | 12,933 |
| Mar 20, 2025 | 23,965.00 | 23,990.00 | 23,800.00 | 23,980.00 | 23,980.00 | 9,582 |
| Mar 19, 2025 | 23,685.00 | 23,720.00 | 23,590.00 | 23,690.00 | 23,690.00 | 6,398 |
| Mar 18, 2025 | 23,740.00 | 23,955.00 | 23,735.00 | 23,905.00 | 23,905.00 | 13,859 |
| Mar 17, 2025 | 23,900.00 | 23,900.00 | 23,330.00 | 23,330.00 | 23,330.00 | 16,835 |
| Mar 14, 2025 | 23,695.00 | 23,695.00 | 23,440.00 | 23,440.00 | 23,440.00 | 5,356 |
| Mar 13, 2025 | 23,525.00 | 23,790.00 | 23,525.00 | 23,570.00 | 23,570.00 | 5,039 |
| Mar 12, 2025 | 23,680.00 | 23,795.00 | 23,640.00 | 23,680.00 | 23,680.00 | 15,257 |
| Mar 11, 2025 | 23,985.00 | 24,025.00 | 23,610.00 | 24,010.00 | 24,010.00 | 26,189 |
| Mar 10, 2025 | 23,910.00 | 23,965.00 | 23,660.00 | 23,845.00 | 23,845.00 | 32,376 |
| Mar 7, 2025 | 23,915.00 | 23,915.00 | 23,845.00 | 23,850.00 | 23,850.00 | 7,095 |
| Mar 6, 2025 | 24,195.00 | 24,195.00 | 23,705.00 | 23,705.00 | 23,705.00 | 6,874 |
| Mar 5, 2025 | 23,730.00 | 23,890.00 | 23,635.00 | 23,640.00 | 23,640.00 | 14,394 |
| Mar 4, 2025 | 23,695.00 | 23,755.00 | 23,695.00 | 23,710.00 | 23,710.00 | 12,350 |
| Feb 28, 2025 | 23,700.00 | 23,925.00 | 23,575.00 | 23,925.00 | 23,925.00 | 20,923 |
| Feb 27, 2025 | 23,805.00 | 23,805.00 | 23,725.00 | 23,725.00 | 23,725.00 | 10,899 |
| Feb 26, 2025 | 23,800.00 | 23,995.00 | 23,800.00 | 23,975.00 | 23,975.00 | 9,554 |
| Feb 25, 2025 | 23,965.00 | 23,990.00 | 23,885.00 | 23,970.00 | 23,970.00 | 13,453 |
| Feb 24, 2025 | 24,190.00 | 24,245.00 | 24,055.00 | 24,115.00 | 24,115.00 | 22,323 |
| Feb 21, 2025 | 24,145.00 | 24,255.00 | 24,145.00 | 24,185.00 | 24,185.00 | 20,463 |
| Feb 20, 2025 | 24,165.00 | 24,205.00 | 24,040.00 | 24,060.00 | 24,060.00 | 14,729 |
| Feb 19, 2025 | 24,000.00 | 24,045.00 | 23,965.00 | 23,980.00 | 23,980.00 | 19,274 |
| Feb 18, 2025 | 23,995.00 | 24,065.00 | 23,920.00 | 24,000.00 | 24,000.00 | 12,239 |
| Feb 17, 2025 | 23,875.00 | 24,035.00 | 23,830.00 | 24,025.00 | 24,025.00 | 18,184 |
| Feb 14, 2025 | 23,910.00 | 24,000.00 | 23,820.00 | 23,820.00 | 23,820.00 | 37,451 |
| Feb 13, 2025 | 23,830.00 | 23,830.00 | 23,615.00 | 23,715.00 | 23,715.00 | 15,346 |
| Feb 12, 2025 | 23,450.00 | 23,560.00 | 23,365.00 | 23,520.00 | 23,520.00 | 17,913 |
| Feb 11, 2025 | 23,845.00 | 23,845.00 | 23,670.00 | 23,810.00 | 23,810.00 | 26,573 |
| Feb 10, 2025 | 23,975.00 | 24,325.00 | 23,890.00 | 24,075.00 | 24,075.00 | 16,291 |
| Feb 7, 2025 | 24,435.00 | 24,435.00 | 24,260.00 | 24,325.00 | 24,325.00 | 18,485 |
| Feb 6, 2025 | 24,715.00 | 24,760.00 | 24,600.00 | 24,745.00 | 24,745.00 | 40,817 |
| Feb 5, 2025 | 24,185.00 | 24,185.00 | 23,845.00 | 23,845.00 | 23,845.00 | 35,904 |
| Feb 4, 2025 | 24,035.00 | 24,220.00 | 23,990.00 | 24,160.00 | 24,160.00 | 32,672 |
| Feb 3, 2025 | 24,170.00 | 24,170.00 | 23,600.00 | 23,660.00 | 23,660.00 | 31,000 |
| Jan 31, 2025 | 23,950.00 | 24,420.00 | 23,950.00 | 24,280.00 | 24,280.00 | 59,627 |
| Jan 24, 2025 | 23,770.00 | 23,770.00 | 23,625.00 | 23,625.00 | 23,625.00 | 20,102 |
| Jan 23, 2025 | 23,365.00 | 23,455.00 | 23,320.00 | 23,335.00 | 23,335.00 | 8,354 |
| Jan 22, 2025 | 22,600.00 | 23,500.00 | 22,600.00 | 23,490.00 | 23,490.00 | 37,588 |
| Jan 21, 2025 | 22,710.00 | 22,890.00 | 22,655.00 | 22,720.00 | 22,720.00 | 74,017 |
| Jan 20, 2025 | 23,100.00 | 23,120.00 | 22,930.00 | 22,980.00 | 22,980.00 | 16,599 |
| Jan 17, 2025 | 23,110.00 | 23,130.00 | 22,955.00 | 23,005.00 | 23,005.00 | 8,508 |
| Jan 16, 2025 | 22,990.00 | 23,180.00 | 22,990.00 | 23,110.00 | 23,110.00 | 13,258 |
| Jan 15, 2025 | 22,815.00 | 22,840.00 | 22,760.00 | 22,790.00 | 22,790.00 | 16,791 |
| Jan 14, 2025 | 23,285.00 | 23,355.00 | 23,230.00 | 23,310.00 | 23,310.00 | 14,537 |
| Jan 13, 2025 | 23,400.00 | 23,400.00 | 22,955.00 | 23,020.00 | 23,020.00 | 17,077 |
| Jan 10, 2025 | 23,100.00 | 23,405.00 | 23,100.00 | 23,400.00 | 23,400.00 | 15,348 |
| Jan 9, 2025 | 23,520.00 | 23,520.00 | 23,235.00 | 23,265.00 | 23,265.00 | 15,130 |
| Jan 8, 2025 | 23,345.00 | 23,560.00 | 23,345.00 | 23,560.00 | 23,560.00 | 13,860 |
| Jan 7, 2025 | 23,475.00 | 23,475.00 | 23,165.00 | 23,255.00 | 23,255.00 | 22,174 |
| Jan 6, 2025 | 23,515.00 | 23,605.00 | 23,425.00 | 23,570.00 | 23,570.00 | 19,032 |
| Jan 3, 2025 | 23,305.00 | 23,620.00 | 23,235.00 | 23,320.00 | 23,320.00 | 26,662 |
| Jan 2, 2025 | 23,360.00 | 23,380.00 | 23,140.00 | 23,230.00 | 23,230.00 | 23,949 |
| Dec 30, 2024 | 23,585.00 | 23,585.00 | 23,305.00 | 23,450.00 | 23,450.00 | 12,211 |
| Dec 27, 2024 | 10 Dividend | |||||
| Dec 27, 2024 | 23,670.00 | 23,885.00 | 23,550.00 | 23,585.00 | 23,585.00 | 18,321 |
| Dec 26, 2024 | 23,460.00 | 23,575.00 | 23,370.00 | 23,545.00 | 23,535.00 | 17,842 |
| Dec 24, 2024 | 23,385.00 | 23,385.00 | 23,215.00 | 23,330.00 | 23,320.09 | 23,782 |
| Dec 23, 2024 | 23,185.00 | 23,185.00 | 22,980.00 | 23,060.00 | 23,050.21 | 13,185 |
| Dec 20, 2024 | 22,865.00 | 22,915.00 | 22,700.00 | 22,765.00 | 22,755.33 | 25,350 |
| Dec 19, 2024 | 23,150.00 | 23,150.00 | 22,960.00 | 23,020.00 | 23,010.22 | 15,576 |
| Dec 18, 2024 | 23,785.00 | 23,785.00 | 23,680.00 | 23,710.00 | 23,699.93 | 10,923 |
| Dec 17, 2024 | 23,610.00 | 23,625.00 | 23,560.00 | 23,625.00 | 23,614.96 | 17,065 |
| Dec 16, 2024 | 23,455.00 | 23,475.00 | 23,310.00 | 23,365.00 | 23,355.08 | 18,842 |
| Dec 13, 2024 | 23,560.00 | 23,715.00 | 23,560.00 | 23,670.00 | 23,659.95 | 24,813 |
| Dec 12, 2024 | 24,330.00 | 24,330.00 | 23,895.00 | 23,955.00 | 23,944.83 | 16,583 |
| Dec 11, 2024 | 24,165.00 | 24,165.00 | 24,045.00 | 24,080.00 | 24,069.77 | 16,991 |
| Dec 10, 2024 | 24,350.00 | 24,350.00 | 24,125.00 | 24,165.00 | 24,154.74 | 38,917 |
| Dec 9, 2024 | 24,075.00 | 24,420.00 | 24,055.00 | 24,340.00 | 24,329.66 | 47,293 |
| Dec 6, 2024 | 23,865.00 | 23,980.00 | 23,750.00 | 23,865.00 | 23,854.86 | 14,836 |
| Dec 5, 2024 | 23,900.00 | 23,915.00 | 23,845.00 | 23,900.00 | 23,889.85 | 11,940 |
| Dec 4, 2024 | 23,660.00 | 23,890.00 | 23,660.00 | 23,800.00 | 23,789.89 | 18,871 |
| Dec 3, 2024 | 23,895.00 | 23,975.00 | 23,885.00 | 23,955.00 | 23,944.83 | 9,738 |
| Dec 2, 2024 | 23,845.00 | 23,910.00 | 23,755.00 | 23,820.00 | 23,809.88 | 16,194 |
| Nov 29, 2024 | 23,825.00 | 23,940.00 | 23,790.00 | 23,905.00 | 23,894.85 | 10,240 |
| Nov 28, 2024 | 23,635.00 | 23,900.00 | 23,635.00 | 23,895.00 | 23,884.85 | 15,550 |
| Nov 27, 2024 | 23,595.00 | 23,600.00 | 23,505.00 | 23,520.00 | 23,510.01 | 17,248 |
| Nov 26, 2024 | 23,595.00 | 23,690.00 | 23,505.00 | 23,585.00 | 23,574.98 | 44,690 |
| Nov 25, 2024 | 23,400.00 | 23,485.00 | 23,335.00 | 23,455.00 | 23,445.04 | 54,957 |
| Nov 22, 2024 | 22,995.00 | 23,030.00 | 22,930.00 | 23,020.00 | 23,010.22 | 23,011 |
| Nov 21, 2024 | 22,800.00 | 22,845.00 | 22,675.00 | 22,730.00 | 22,720.35 | 15,210 |
| Nov 20, 2024 | 22,575.00 | 22,680.00 | 22,490.00 | 22,630.00 | 22,620.39 | 31,858 |
| Nov 19, 2024 | 22,500.00 | 22,535.00 | 22,465.00 | 22,485.00 | 22,475.45 | 22,600 |
| Nov 18, 2024 | 23,670.00 | 23,675.00 | 22,645.00 | 22,730.00 | 22,720.35 | 48,068 |
| Nov 15, 2024 | 23,960.00 | 23,960.00 | 23,665.00 | 23,665.00 | 23,654.95 | 14,692 |
| Nov 14, 2024 | 24,265.00 | 24,445.00 | 24,265.00 | 24,390.00 | 24,379.64 | 13,925 |
| Nov 13, 2024 | 24,695.00 | 24,695.00 | 24,280.00 | 24,400.00 | 24,389.64 | 55,614 |
| Nov 12, 2024 | 25,170.00 | 25,195.00 | 25,030.00 | 25,035.00 | 25,024.37 | 26,017 |
| Nov 11, 2024 | 24,960.00 | 25,195.00 | 24,750.00 | 25,195.00 | 25,184.30 | 28,259 |
| Nov 8, 2024 | 24,655.00 | 24,730.00 | 24,605.00 | 24,685.00 | 24,674.52 | 29,964 |
| Nov 7, 2024 | 24,630.00 | 24,740.00 | 24,565.00 | 24,655.00 | 24,644.53 | 24,269 |
| Nov 6, 2024 | 24,065.00 | 24,750.00 | 24,065.00 | 24,625.00 | 24,614.54 | 18,510 |
| Nov 4, 2024 | 23,720.00 | 23,875.00 | 23,720.00 | 23,795.00 | 23,784.89 | 8,703 |
| Nov 1, 2024 | 23,620.00 | 23,640.00 | 23,570.00 | 23,635.00 | 23,624.96 | 14,593 |
| Oct 31, 2024 | 24,000.00 | 24,000.00 | 23,870.00 | 23,875.00 | 23,864.86 | 12,102 |
| Oct 29, 2024 | 24,075.00 | 24,170.00 | 24,075.00 | 24,135.00 | 24,124.75 | 12,083 |
| Oct 28, 2024 | 23,980.00 | 23,980.00 | 23,945.00 | 23,955.00 | 23,944.83 | 9,072 |
| Oct 25, 2024 | 23,895.00 | 23,990.00 | 23,795.00 | 23,980.00 | 23,969.81 | 16,060 |
| Oct 24, 2024 | 24,190.00 | 24,190.00 | 23,910.00 | 23,960.00 | 23,949.82 | 28,247 |
| Oct 23, 2024 | 24,170.00 | 24,230.00 | 24,125.00 | 24,190.00 | 24,179.72 | 28,554 |
| Oct 22, 2024 | 24,220.00 | 24,220.00 | 24,000.00 | 24,045.00 | 24,034.79 | 26,979 |
| Oct 21, 2024 | 24,295.00 | 24,345.00 | 24,250.00 | 24,295.00 | 24,284.68 | 12,874 |
| Oct 18, 2024 | 24,395.00 | 24,395.00 | 24,240.00 | 24,265.00 | 24,254.69 | 13,503 |
| Oct 17, 2024 | 24,100.00 | 24,390.00 | 24,100.00 | 24,390.00 | 24,379.64 | 31,714 |
| Oct 16, 2024 | 23,925.00 | 24,100.00 | 23,920.00 | 24,045.00 | 24,034.79 | 21,056 |
| Oct 15, 2024 | 23,835.00 | 23,945.00 | 23,775.00 | 23,905.00 | 23,894.85 | 20,470 |
| Oct 14, 2024 | 23,540.00 | 23,595.00 | 23,540.00 | 23,595.00 | 23,584.98 | 13,711 |
| Oct 11, 2024 | 23,190.00 | 23,285.00 | 23,175.00 | 23,180.00 | 23,170.15 | 11,284 |
| Oct 10, 2024 | 23,170.00 | 23,280.00 | 23,170.00 | 23,175.00 | 23,165.16 | 9,218 |
| Oct 8, 2024 | 23,275.00 | 23,275.00 | 23,000.00 | 23,045.00 | 23,035.21 | 13,655 |
| Oct 7, 2024 | 23,145.00 | 23,310.00 | 23,115.00 | 23,275.00 | 23,265.11 | 27,259 |
| Oct 4, 2024 | 22,930.00 | 22,940.00 | 22,685.00 | 22,825.00 | 22,815.30 | 14,464 |
| Oct 2, 2024 | 23,025.00 | 23,035.00 | 22,905.00 | 22,930.00 | 22,920.26 | 23,832 |
| Sep 30, 2024 | 22,920.00 | 22,955.00 | 22,730.00 | 22,785.00 | 22,775.32 | 23,672 |
| Sep 27, 2024 | 22,970.00 | 22,975.00 | 22,845.00 | 22,955.00 | 22,945.25 | 26,444 |
| Sep 26, 2024 | 23,135.00 | 23,300.00 | 22,985.00 | 23,300.00 | 23,290.10 | 30,135 |
| Sep 25, 2024 | 23,310.00 | 23,310.00 | 23,210.00 | 23,275.00 | 23,265.11 | 20,899 |
| Sep 24, 2024 | 23,655.00 | 23,655.00 | 23,275.00 | 23,455.00 | 23,445.04 | 347,935 |
| Sep 23, 2024 | 23,930.00 | 24,015.00 | 23,775.00 | 23,870.00 | 23,859.86 | 246,716 |
| Sep 20, 2024 | 24,140.00 | 24,200.00 | 24,000.00 | 24,140.00 | 24,129.75 | 23,118 |
| Sep 19, 2024 | 23,610.00 | 24,145.00 | 23,610.00 | 24,135.00 | 24,124.75 | 45,982 |
| Sep 13, 2024 | 23,695.00 | 23,695.00 | 23,555.00 | 23,595.00 | 23,584.98 | 11,118 |
| Sep 12, 2024 | 23,675.00 | 23,675.00 | 23,575.00 | 23,650.00 | 23,639.96 | 9,031 |
| Sep 11, 2024 | 23,720.00 | 23,720.00 | 23,360.00 | 23,540.00 | 23,530.00 | 8,400 |
| Sep 10, 2024 | 23,385.00 | 23,600.00 | 23,385.00 | 23,480.00 | 23,470.03 | 10,060 |
| Sep 9, 2024 | 23,105.00 | 23,725.00 | 22,990.00 | 23,235.00 | 23,225.13 | 260,457 |
| Sep 6, 2024 | 23,330.00 | 23,330.00 | 23,015.00 | 23,015.00 | 23,005.22 | 21,123 |
| Sep 5, 2024 | 23,390.00 | 23,670.00 | 23,310.00 | 23,330.00 | 23,320.09 | 25,504 |
| Sep 4, 2024 | 23,510.00 | 23,690.00 | 23,380.00 | 23,380.00 | 23,370.07 | 60,818 |
| Sep 3, 2024 | 23,995.00 | 24,050.00 | 23,865.00 | 24,020.00 | 24,009.80 | 12,570 |
| Sep 2, 2024 | 23,885.00 | 23,990.00 | 23,885.00 | 23,925.00 | 23,914.84 | 11,866 |
| Aug 30, 2024 | 23,930.00 | 23,930.00 | 23,840.00 | 23,865.00 | 23,854.86 | 87,771 |
| Aug 29, 2024 | 24,025.00 | 24,025.00 | 23,895.00 | 23,930.00 | 23,919.84 | 18,956 |
| Aug 28, 2024 | 23,920.00 | 23,920.00 | 23,795.00 | 23,845.00 | 23,834.87 | 13,403 |
| Aug 26, 2024 | 23,850.00 | 23,850.00 | 23,710.00 | 23,805.00 | 23,794.89 | 21,990 |
| Aug 23, 2024 | 23,995.00 | 24,005.00 | 23,690.00 | 23,910.00 | 23,899.84 | 42,517 |
| Aug 22, 2024 | 23,960.00 | 24,210.00 | 23,960.00 | 24,205.00 | 24,194.72 | 22,669 |
| Aug 21, 2024 | 23,860.00 | 23,860.00 | 23,680.00 | 23,840.00 | 23,829.88 | 17,318 |
| Aug 20, 2024 | 23,740.00 | 23,975.00 | 23,740.00 | 23,910.00 | 23,899.84 | 436,997 |
| Aug 19, 2024 | 23,605.00 | 23,655.00 | 23,280.00 | 23,440.00 | 23,430.04 | 33,349 |
| Aug 16, 2024 | 23,680.00 | 23,940.00 | 23,680.00 | 23,850.00 | 23,839.87 | 36,819 |
| Aug 14, 2024 | 23,655.00 | 23,705.00 | 23,590.00 | 23,655.00 | 23,644.95 | 28,289 |
| Aug 13, 2024 | 23,515.00 | 23,550.00 | 23,420.00 | 23,545.00 | 23,535.00 | 29,035 |
| Aug 12, 2024 | 23,395.00 | 23,725.00 | 23,360.00 | 23,635.00 | 23,624.96 | 37,070 |
| Aug 9, 2024 | 23,680.00 | 23,680.00 | 23,405.00 | 23,480.00 | 23,470.03 | 26,818 |
| Aug 8, 2024 | 22,930.00 | 23,130.00 | 22,915.00 | 23,000.00 | 22,990.23 | 19,791 |
| Aug 7, 2024 | 23,270.00 | 23,610.00 | 23,245.00 | 23,425.00 | 23,415.05 | 95,313 |
| Aug 6, 2024 | 22,250.00 | 23,360.00 | 22,250.00 | 23,260.00 | 23,250.12 | 86,887 |
| Aug 5, 2024 | 23,835.00 | 23,835.00 | 22,145.00 | 22,305.00 | 22,295.53 | 85,533 |
| Aug 2, 2024 | 24,370.00 | 24,370.00 | 23,865.00 | 23,865.00 | 23,854.86 | 53,194 |
| Aug 1, 2024 | 24,465.00 | 24,545.00 | 24,185.00 | 24,420.00 | 24,409.63 | 36,742 |
| Jul 31, 2024 | 24,710.00 | 24,905.00 | 24,545.00 | 24,905.00 | 24,894.42 | 22,949 |
| Jul 30, 2024 | 24,855.00 | 24,965.00 | 24,695.00 | 24,965.00 | 24,954.40 | 35,401 |
| Jul 29, 2024 | 24,995.00 | 25,215.00 | 24,950.00 | 25,210.00 | 25,199.29 | 52,900 |
| Jul 26, 2024 | 24,855.00 | 24,960.00 | 24,800.00 | 24,950.00 | 24,939.40 | 35,833 |
| Jul 25, 2024 | 24,305.00 | 24,810.00 | 24,305.00 | 24,790.00 | 24,779.47 | 24,620 |
| Jul 24, 2024 | 24,705.00 | 24,705.00 | 24,320.00 | 24,460.00 | 24,449.61 | 24,085 |
| Jul 23, 2024 | 24,560.00 | 24,725.00 | 24,560.00 | 24,700.00 | 24,689.51 | 27,239 |
| Jul 22, 2024 | 24,465.00 | 24,465.00 | 24,190.00 | 24,460.00 | 24,449.61 | 39,710 |
| Jul 19, 2024 | 24,515.00 | 24,600.00 | 24,365.00 | 24,600.00 | 24,589.55 | 40,509 |
| Jul 18, 2024 | 24,590.00 | 24,930.00 | 24,590.00 | 24,930.00 | 24,919.41 | 61,836 |
| Jul 17, 2024 | 24,935.00 | 25,010.00 | 24,825.00 | 24,910.00 | 24,899.42 | 72,673 |
| Jul 16, 2024 | 24,605.00 | 24,685.00 | 24,600.00 | 24,665.00 | 24,654.52 | 38,278 |
| Jul 15, 2024 | 24,325.00 | 24,560.00 | 24,310.00 | 24,520.00 | 24,509.59 | 63,153 |
| Jul 12, 2024 | 23,785.00 | 24,300.00 | 23,785.00 | 24,300.00 | 24,289.68 | 62,669 |
| Jul 11, 2024 | 23,545.00 | 23,805.00 | 23,545.00 | 23,725.00 | 23,714.92 | 19,883 |
| Jul 10, 2024 | 23,375.00 | 23,570.00 | 23,375.00 | 23,490.00 | 23,480.02 | 19,667 |
| Jul 9, 2024 | 23,650.00 | 23,650.00 | 23,060.00 | 23,320.00 | 23,310.10 | 14,609 |
| Jul 8, 2024 | 22,735.00 | 22,980.00 | 22,725.00 | 22,980.00 | 22,970.24 | 36,313 |
| Jul 5, 2024 | 22,710.00 | 22,730.00 | 22,600.00 | 22,720.00 | 22,710.35 | 11,419 |
| Jul 4, 2024 | 22,880.00 | 22,880.00 | 22,685.00 | 22,715.00 | 22,705.35 | 21,149 |
| Jul 3, 2024 | 23,075.00 | 23,075.00 | 22,935.00 | 23,010.00 | 23,000.23 | 27,690 |
| Jul 2, 2024 | 23,175.00 | 23,290.00 | 23,000.00 | 23,290.00 | 23,280.11 | 20,266 |
| Jul 1, 2024 | 23,175.00 | 23,215.00 | 23,050.00 | 23,175.00 | 23,165.16 | 16,740 |
| Jun 28, 2024 | 23,220.00 | 23,325.00 | 23,110.00 | 23,195.00 | 23,185.15 | 36,526 |
| Jun 27, 2024 | 23,460.00 | 23,460.00 | 23,105.00 | 23,110.00 | 23,100.18 | 27,859 |
| Jun 26, 2024 | 23,690.00 | 23,725.00 | 23,510.00 | 23,530.00 | 23,520.01 | 20,456 |
| Jun 25, 2024 | 23,495.00 | 23,695.00 | 23,430.00 | 23,690.00 | 23,679.94 | 60,459 |
| Jun 24, 2024 | 23,020.00 | 23,250.00 | 23,020.00 | 23,250.00 | 23,240.13 | 28,841 |
| Jun 21, 2024 | 22,870.00 | 22,870.00 | 22,750.00 | 22,855.00 | 22,845.29 | 24,566 |
| Jun 20, 2024 | 22,405.00 | 22,680.00 | 22,405.00 | 22,680.00 | 22,670.37 | 20,191 |
| Jun 19, 2024 | 22,540.00 | 22,555.00 | 22,345.00 | 22,405.00 | 22,395.48 | 24,255 |
| Jun 18, 2024 | 22,765.00 | 22,765.00 | 22,515.00 | 22,670.00 | 22,660.37 | 23,617 |
| Jun 17, 2024 | 22,950.00 | 22,980.00 | 22,700.00 | 22,765.00 | 22,755.33 | 19,331 |
| Jun 14, 2024 | 22,785.00 | 22,950.00 | 22,785.00 | 22,950.00 | 22,940.25 | 16,774 |
| Jun 13, 2024 | 22,935.00 | 22,945.00 | 22,760.00 | 22,770.00 | 22,760.33 | 14,551 |
| Jun 12, 2024 | 22,755.00 | 22,840.00 | 22,730.00 | 22,760.00 | 22,750.33 | 16,070 |
| Jun 11, 2024 | 22,680.00 | 22,805.00 | 22,650.00 | 22,710.00 | 22,700.35 | 21,426 |
| Jun 10, 2024 | 22,820.00 | 22,820.00 | 22,605.00 | 22,655.00 | 22,645.38 | 34,551 |
| Jun 7, 2024 | 22,655.00 | 22,810.00 | 22,600.00 | 22,640.00 | 22,630.38 | 9,038 |
| Jun 5, 2024 | 22,430.00 | 22,565.00 | 22,380.00 | 22,425.00 | 22,415.47 | 7,672 |
| Jun 4, 2024 | 22,360.00 | 22,450.00 | 22,340.00 | 22,430.00 | 22,420.47 | 10,607 |
| Jun 3, 2024 | 22,300.00 | 22,400.00 | 22,105.00 | 22,105.00 | 22,095.61 | 15,708 |
| May 31, 2024 | 22,115.00 | 22,240.00 | 22,000.00 | 22,135.00 | 22,125.60 | 19,121 |
| May 30, 2024 | 21,805.00 | 21,805.00 | 21,500.00 | 21,585.00 | 21,575.83 | 12,880 |
| May 29, 2024 | 21,990.00 | 21,990.00 | 21,730.00 | 21,805.00 | 21,795.74 | 18,039 |
| May 28, 2024 | 22,050.00 | 22,170.00 | 22,020.00 | 22,110.00 | 22,100.61 | 9,447 |
| May 27, 2024 | 22,280.00 | 22,280.00 | 21,955.00 | 22,030.00 | 22,020.64 | 12,823 |
| May 24, 2024 | 22,320.00 | 22,320.00 | 22,155.00 | 22,160.00 | 22,150.59 | 6,977 |
| May 23, 2024 | 22,495.00 | 22,555.00 | 22,410.00 | 22,510.00 | 22,500.44 | 15,544 |
| May 22, 2024 | 22,395.00 | 22,395.00 | 22,280.00 | 22,280.00 | 22,270.54 | 5,191 |
| May 21, 2024 | 22,365.00 | 22,375.00 | 22,255.00 | 22,255.00 | 22,245.55 | 112,990 |
| May 20, 2024 | 22,000.00 | 22,070.00 | 21,995.00 | 22,050.00 | 22,040.63 | 8,453 |
| May 17, 2024 | 22,015.00 | 22,070.00 | 22,010.00 | 22,010.00 | 22,000.65 | 24,456 |
| May 16, 2024 | 22,055.00 | 22,215.00 | 21,880.00 | 21,880.00 | 21,870.71 | 13,457 |
| May 14, 2024 | 21,950.00 | 22,075.00 | 21,945.00 | 21,970.00 | 21,960.67 | 7,352 |
| May 13, 2024 | 21,860.00 | 21,870.00 | 21,740.00 | 21,785.00 | 21,775.75 | 7,261 |
| May 10, 2024 | 21,985.00 | 21,990.00 | 21,865.00 | 21,910.00 | 21,900.69 | 8,204 |
| May 9, 2024 | 21,895.00 | 22,025.00 | 21,820.00 | 22,005.00 | 21,995.65 | 48,394 |
| May 8, 2024 | 21,910.00 | 22,025.00 | 21,825.00 | 21,865.00 | 21,855.71 | 13,492 |
| May 7, 2024 | 21,800.00 | 21,910.00 | 21,690.00 | 21,910.00 | 21,900.69 | 62,374 |
| May 3, 2024 | 21,600.00 | 21,765.00 | 21,505.00 | 21,590.00 | 21,580.83 | 16,984 |
| May 2, 2024 | 21,480.00 | 21,600.00 | 21,395.00 | 21,395.00 | 21,385.91 | 21,568 |
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%