KSE - Delayed Quote KRW
Mirae Asset Tiger China CSI300 Inverse ETF (217780.KS)
7,695.00
+75.00
+(0.98%)
At close: May 2 at 3:30:04 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 | 7,695.00 | 7,695.00 | 7,405.00 | 7,695.00 | 7,695.00 | 3,873 |
| Apr 30, 2025 | 7,650.00 | 7,650.00 | 7,600.00 | 7,620.00 | 7,620.00 | 672 |
| Apr 29, 2025 | 7,505.00 | 7,600.00 | 7,505.00 | 7,595.00 | 7,595.00 | 388 |
| Apr 28, 2025 | 7,655.00 | 7,655.00 | 7,500.00 | 7,605.00 | 7,605.00 | 2,739 |
| Apr 25, 2025 | 7,660.00 | 7,660.00 | 7,520.00 | 7,525.00 | 7,525.00 | 1,036 |
| Apr 24, 2025 | 7,525.00 | 7,635.00 | 7,525.00 | 7,620.00 | 7,620.00 | 1,951 |
| Apr 23, 2025 | 7,610.00 | 7,630.00 | 7,500.00 | 7,630.00 | 7,630.00 | 12,219 |
| Apr 22, 2025 | 7,735.00 | 7,735.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1,548 |
| Apr 21, 2025 | 7,615.00 | 7,715.00 | 7,580.00 | 7,640.00 | 7,640.00 | 3,070 |
| Apr 18, 2025 | 7,665.00 | 7,740.00 | 7,615.00 | 7,615.00 | 7,615.00 | 620 |
| Apr 17, 2025 | 7,765.00 | 7,765.00 | 7,665.00 | 7,680.00 | 7,680.00 | 2,846 |
| Apr 16, 2025 | 7,745.00 | 7,760.00 | 7,675.00 | 7,760.00 | 7,760.00 | 7,056 |
| Apr 15, 2025 | 7,705.00 | 7,730.00 | 7,570.00 | 7,730.00 | 7,730.00 | 8,629 |
| Apr 14, 2025 | 7,625.00 | 7,695.00 | 7,440.00 | 7,680.00 | 7,680.00 | 9,665 |
| Apr 11, 2025 | 7,675.00 | 7,860.00 | 7,480.00 | 7,555.00 | 7,555.00 | 27,596 |
| Apr 10, 2025 | 7,705.00 | 7,705.00 | 7,355.00 | 7,635.00 | 7,635.00 | 9,120 |
| Apr 9, 2025 | 7,825.00 | 7,970.00 | 7,590.00 | 7,710.00 | 7,710.00 | 39,523 |
| Apr 8, 2025 | 7,785.00 | 7,785.00 | 7,615.00 | 7,755.00 | 7,755.00 | 24,476 |
| Apr 7, 2025 | 7,605.00 | 8,020.00 | 7,605.00 | 8,020.00 | 8,020.00 | 56,240 |
| Apr 4, 2025 | 7,355.00 | 7,500.00 | 7,325.00 | 7,460.00 | 7,460.00 | 3,300 |
| Apr 3, 2025 | 7,340.00 | 7,370.00 | 7,315.00 | 7,355.00 | 7,355.00 | 28,139 |
| Apr 2, 2025 | 7,200.00 | 7,280.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1,486 |
| Apr 1, 2025 | 7,290.00 | 7,290.00 | 7,230.00 | 7,230.00 | 7,230.00 | 35 |
| Mar 31, 2025 | 7,210.00 | 7,305.00 | 7,180.00 | 7,290.00 | 7,290.00 | 8,412 |
| Mar 28, 2025 | 7,175.00 | 7,260.00 | 7,160.00 | 7,215.00 | 7,215.00 | 838 |
| Mar 27, 2025 | 7,170.00 | 7,250.00 | 7,160.00 | 7,250.00 | 7,250.00 | 786 |
| Mar 26, 2025 | 7,195.00 | 7,195.00 | 7,170.00 | 7,170.00 | 7,170.00 | 257 |
| Mar 25, 2025 | 7,130.00 | 7,225.00 | 7,095.00 | 7,180.00 | 7,180.00 | 876 |
| Mar 24, 2025 | 7,275.00 | 7,275.00 | 7,170.00 | 7,205.00 | 7,205.00 | 25 |
| Mar 21, 2025 | 7,125.00 | 7,185.00 | 7,125.00 | 7,175.00 | 7,175.00 | 1,679 |
| Mar 20, 2025 | 7,115.00 | 7,150.00 | 7,055.00 | 7,150.00 | 7,150.00 | 1,655 |
| Mar 19, 2025 | 7,150.00 | 7,150.00 | 7,125.00 | 7,130.00 | 7,130.00 | 124 |
| Mar 18, 2025 | 7,145.00 | 7,185.00 | 7,105.00 | 7,105.00 | 7,105.00 | 201 |
| Mar 17, 2025 | 7,110.00 | 7,205.00 | 7,100.00 | 7,150.00 | 7,150.00 | 413 |
| Mar 14, 2025 | 7,305.00 | 7,305.00 | 7,110.00 | 7,110.00 | 7,110.00 | 2,651 |
| Mar 13, 2025 | 7,300.00 | 7,305.00 | 7,185.00 | 7,285.00 | 7,285.00 | 1,160 |
| Mar 12, 2025 | 7,290.00 | 7,290.00 | 7,205.00 | 7,225.00 | 7,225.00 | 250 |
| Mar 11, 2025 | 7,300.00 | 7,315.00 | 7,265.00 | 7,300.00 | 7,300.00 | 1,803 |
| Mar 10, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,275.00 | 7,275.00 | 523 |
| Mar 7, 2025 | 7,305.00 | 7,305.00 | 7,235.00 | 7,275.00 | 7,275.00 | 306 |
| Mar 6, 2025 | 7,345.00 | 7,345.00 | 7,235.00 | 7,305.00 | 7,305.00 | 576 |
| Mar 5, 2025 | 7,330.00 | 7,380.00 | 7,265.00 | 7,350.00 | 7,350.00 | 1,376 |
| Mar 4, 2025 | 7,285.00 | 7,370.00 | 7,255.00 | 7,330.00 | 7,330.00 | 7,552 |
| Feb 28, 2025 | 7,315.00 | 7,315.00 | 7,250.00 | 7,285.00 | 7,285.00 | 9,453 |
| Feb 27, 2025 | 7,365.00 | 7,365.00 | 7,255.00 | 7,295.00 | 7,295.00 | 1,708 |
| Feb 26, 2025 | 7,440.00 | 7,440.00 | 7,265.00 | 7,365.00 | 7,365.00 | 835 |
| Feb 25, 2025 | 7,350.00 | 7,360.00 | 7,240.00 | 7,335.00 | 7,335.00 | 1,413 |
| Feb 24, 2025 | 7,220.00 | 7,315.00 | 7,220.00 | 7,285.00 | 7,285.00 | 1,256 |
| Feb 21, 2025 | 7,390.00 | 7,390.00 | 7,220.00 | 7,220.00 | 7,220.00 | 1,976 |
| Feb 20, 2025 | 7,325.00 | 7,400.00 | 7,325.00 | 7,330.00 | 7,330.00 | 299 |
| Feb 19, 2025 | 7,450.00 | 7,455.00 | 7,300.00 | 7,325.00 | 7,325.00 | 2,667 |
| Feb 18, 2025 | 7,350.00 | 7,350.00 | 7,300.00 | 7,345.00 | 7,345.00 | 1,343 |
| Feb 17, 2025 | 7,360.00 | 7,360.00 | 7,300.00 | 7,355.00 | 7,355.00 | 1,949 |
| Feb 14, 2025 | 7,445.00 | 7,445.00 | 7,280.00 | 7,415.00 | 7,415.00 | 5,586 |
| Feb 13, 2025 | 7,395.00 | 7,400.00 | 7,285.00 | 7,375.00 | 7,375.00 | 1,327 |
| Feb 12, 2025 | 7,480.00 | 7,480.00 | 7,380.00 | 7,380.00 | 7,380.00 | 181 |
| Feb 11, 2025 | 7,400.00 | 7,400.00 | 7,355.00 | 7,390.00 | 7,390.00 | 380 |
| Feb 10, 2025 | 7,440.00 | 7,440.00 | 7,360.00 | 7,375.00 | 7,375.00 | 271 |
| Feb 7, 2025 | 7,510.00 | 7,510.00 | 7,360.00 | 7,445.00 | 7,445.00 | 492 |
| Feb 6, 2025 | 7,525.00 | 7,540.00 | 7,360.00 | 7,520.00 | 7,520.00 | 263 |
| Feb 5, 2025 | 7,425.00 | 7,525.00 | 7,325.00 | 7,525.00 | 7,525.00 | 1,407 |
| Feb 4, 2025 | 7,500.00 | 7,610.00 | 7,305.00 | 7,425.00 | 7,425.00 | 6,634 |
| Feb 3, 2025 | 7,660.00 | 7,705.00 | 7,390.00 | 7,525.00 | 7,525.00 | 9,008 |
| Jan 31, 2025 | 7,720.00 | 7,720.00 | 7,410.00 | 7,445.00 | 7,445.00 | 374 |
| Jan 24, 2025 | 7,690.00 | 7,690.00 | 7,495.00 | 7,550.00 | 7,550.00 | 1,265 |
| Jan 23, 2025 | 7,570.00 | 7,635.00 | 7,495.00 | 7,600.00 | 7,600.00 | 1,035 |
| Jan 22, 2025 | 7,535.00 | 7,675.00 | 7,535.00 | 7,625.00 | 7,625.00 | 619 |
| Jan 21, 2025 | 7,570.00 | 7,620.00 | 7,530.00 | 7,535.00 | 7,535.00 | 5,238 |
| Jan 20, 2025 | 7,595.00 | 7,595.00 | 7,445.00 | 7,500.00 | 7,500.00 | 445 |
| Jan 17, 2025 | 7,595.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,530.00 | 1,393 |
| Jan 16, 2025 | 7,560.00 | 7,650.00 | 7,535.00 | 7,595.00 | 7,595.00 | 260 |
| Jan 15, 2025 | 7,605.00 | 7,605.00 | 7,505.00 | 7,560.00 | 7,560.00 | 268 |
| Jan 14, 2025 | 7,690.00 | 7,710.00 | 7,495.00 | 7,495.00 | 7,495.00 | 908 |
| Jan 13, 2025 | 7,655.00 | 7,705.00 | 7,590.00 | 7,645.00 | 7,645.00 | 3,399 |
| Jan 10, 2025 | 7,615.00 | 7,640.00 | 7,565.00 | 7,640.00 | 7,640.00 | 3,363 |
| Jan 9, 2025 | 7,585.00 | 7,585.00 | 7,520.00 | 7,575.00 | 7,575.00 | 7,145 |
| Jan 8, 2025 | 7,590.00 | 7,655.00 | 7,470.00 | 7,535.00 | 7,535.00 | 4,912 |
| Jan 7, 2025 | 7,580.00 | 7,650.00 | 7,390.00 | 7,590.00 | 7,590.00 | 11,477 |
| Jan 6, 2025 | 7,420.00 | 7,575.00 | 7,420.00 | 7,575.00 | 7,575.00 | 13,463 |
| Jan 3, 2025 | 7,400.00 | 7,480.00 | 7,345.00 | 7,425.00 | 7,425.00 | 3,810 |
| Jan 2, 2025 | 7,245.00 | 7,435.00 | 7,240.00 | 7,400.00 | 7,400.00 | 6,626 |
| Dec 30, 2024 | 7,235.00 | 7,235.00 | 7,150.00 | 7,150.00 | 7,150.00 | 786 |
| Dec 27, 2024 | 7,240.00 | 7,240.00 | 7,095.00 | 7,165.00 | 7,165.00 | 1,476 |
| Dec 26, 2024 | 7,325.00 | 7,325.00 | 7,195.00 | 7,195.00 | 7,195.00 | 591 |
| Dec 24, 2024 | 7,340.00 | 7,385.00 | 7,225.00 | 7,250.00 | 7,250.00 | 1,188 |
| Dec 23, 2024 | 7,340.00 | 7,380.00 | 7,250.00 | 7,295.00 | 7,295.00 | 277 |
| Dec 20, 2024 | 7,300.00 | 7,360.00 | 7,300.00 | 7,330.00 | 7,330.00 | 291 |
| Dec 19, 2024 | 7,305.00 | 7,420.00 | 7,270.00 | 7,295.00 | 7,295.00 | 7,368 |
| Dec 18, 2024 | 7,380.00 | 7,380.00 | 7,285.00 | 7,305.00 | 7,305.00 | 2,296 |
| Dec 17, 2024 | 7,375.00 | 7,380.00 | 7,330.00 | 7,370.00 | 7,370.00 | 446 |
| Dec 16, 2024 | 7,340.00 | 7,380.00 | 7,315.00 | 7,375.00 | 7,375.00 | 711 |
| Dec 13, 2024 | 7,280.00 | 7,370.00 | 7,245.00 | 7,340.00 | 7,340.00 | 2,120 |
| Dec 12, 2024 | 7,290.00 | 7,290.00 | 7,210.00 | 7,210.00 | 7,210.00 | 536 |
| Dec 11, 2024 | 7,295.00 | 7,295.00 | 7,195.00 | 7,275.00 | 7,275.00 | 7,554 |
| Dec 10, 2024 | 7,145.00 | 7,290.00 | 6,760.00 | 7,275.00 | 7,275.00 | 7,779 |
| Dec 9, 2024 | 7,340.00 | 7,380.00 | 7,270.00 | 7,350.00 | 7,350.00 | 3,426 |
| Dec 6, 2024 | 7,415.00 | 7,480.00 | 7,335.00 | 7,345.00 | 7,345.00 | 4,802 |
| Dec 5, 2024 | 7,405.00 | 7,490.00 | 7,405.00 | 7,480.00 | 7,480.00 | 2,200 |
| Dec 4, 2024 | 7,440.00 | 7,730.00 | 7,410.00 | 7,490.00 | 7,490.00 | 2,067 |
| Dec 3, 2024 | 7,595.00 | 7,720.00 | 7,440.00 | 7,560.00 | 7,560.00 | 205 |
| Dec 2, 2024 | 7,560.00 | 7,720.00 | 7,430.00 | 7,530.00 | 7,530.00 | 14,756 |
| Nov 29, 2024 | 7,690.00 | 7,710.00 | 7,445.00 | 7,550.00 | 7,550.00 | 4,661 |
| Nov 28, 2024 | 7,620.00 | 7,670.00 | 7,455.00 | 7,635.00 | 7,635.00 | 6,031 |
| Nov 27, 2024 | 7,675.00 | 7,735.00 | 7,600.00 | 7,705.00 | 7,705.00 | 7,993 |
| Nov 26, 2024 | 7,665.00 | 7,680.00 | 7,580.00 | 7,680.00 | 7,680.00 | 10,949 |
| Nov 25, 2024 | 7,590.00 | 7,675.00 | 7,545.00 | 7,670.00 | 7,670.00 | 14,755 |
| Nov 22, 2024 | 7,445.00 | 7,550.00 | 7,335.00 | 7,550.00 | 7,550.00 | 8,730 |
| Nov 21, 2024 | 7,580.00 | 7,580.00 | 7,290.00 | 7,445.00 | 7,445.00 | 2,015 |
| Nov 20, 2024 | 7,535.00 | 7,595.00 | 7,400.00 | 7,455.00 | 7,455.00 | 931 |
| Nov 19, 2024 | 7,480.00 | 7,560.00 | 7,420.00 | 7,430.00 | 7,430.00 | 12,840 |
| Nov 18, 2024 | 7,400.00 | 7,505.00 | 7,300.00 | 7,480.00 | 7,480.00 | 21,270 |
| Nov 15, 2024 | 7,350.00 | 7,385.00 | 7,300.00 | 7,370.00 | 7,370.00 | 5,367 |
| Nov 14, 2024 | 7,280.00 | 7,380.00 | 7,135.00 | 7,375.00 | 7,375.00 | 3,542 |
| Nov 13, 2024 | 7,320.00 | 7,400.00 | 7,245.00 | 7,280.00 | 7,280.00 | 6,177 |
| Nov 12, 2024 | 7,400.00 | 7,400.00 | 7,205.00 | 7,300.00 | 7,300.00 | 4,669 |
| Nov 11, 2024 | 7,310.00 | 7,375.00 | 7,200.00 | 7,245.00 | 7,245.00 | 14,586 |
| Nov 8, 2024 | 7,160.00 | 7,210.00 | 6,750.00 | 7,210.00 | 7,210.00 | 10,771 |
| Nov 7, 2024 | 7,325.00 | 7,415.00 | 7,135.00 | 7,170.00 | 7,170.00 | 40,700 |
| Nov 6, 2024 | 7,375.00 | 7,375.00 | 7,170.00 | 7,265.00 | 7,265.00 | 9,459 |
| Nov 4, 2024 | 7,600.00 | 7,635.00 | 7,555.00 | 7,560.00 | 7,560.00 | 1,260 |
| Nov 1, 2024 | 7,655.00 | 7,655.00 | 7,560.00 | 7,600.00 | 7,600.00 | 2,055 |
| Oct 31, 2024 | 7,530.00 | 7,630.00 | 7,530.00 | 7,560.00 | 7,560.00 | 1,422 |
| Oct 29, 2024 | 7,590.00 | 7,595.00 | 7,490.00 | 7,590.00 | 7,590.00 | 2,902 |
| Oct 28, 2024 | 7,565.00 | 7,575.00 | 7,465.00 | 7,540.00 | 7,540.00 | 2,753 |
| Oct 25, 2024 | 7,600.00 | 7,600.00 | 7,480.00 | 7,565.00 | 7,565.00 | 2,088 |
| Oct 24, 2024 | 7,590.00 | 7,620.00 | 7,510.00 | 7,600.00 | 7,600.00 | 2,902 |
| Oct 23, 2024 | 7,615.00 | 7,615.00 | 7,485.00 | 7,510.00 | 7,510.00 | 3,893 |
| Oct 22, 2024 | 7,515.00 | 7,615.00 | 7,455.00 | 7,615.00 | 7,615.00 | 8,713 |
| Oct 21, 2024 | 7,620.00 | 7,675.00 | 7,500.00 | 7,575.00 | 7,575.00 | 8,843 |
| Oct 18, 2024 | 7,865.00 | 7,930.00 | 7,620.00 | 7,620.00 | 7,620.00 | 31,125 |
| Oct 17, 2024 | 7,855.00 | 7,855.00 | 7,730.00 | 7,815.00 | 7,815.00 | 11,144 |
| Oct 16, 2024 | 7,785.00 | 7,855.00 | 7,740.00 | 7,815.00 | 7,815.00 | 45,667 |
| Oct 15, 2024 | 7,580.00 | 7,710.00 | 7,540.00 | 7,710.00 | 7,710.00 | 26,953 |
| Oct 14, 2024 | 7,830.00 | 7,830.00 | 7,555.00 | 7,635.00 | 7,635.00 | 23,886 |
| Oct 11, 2024 | 7,660.00 | 7,800.00 | 7,580.00 | 7,800.00 | 7,800.00 | 50,101 |
| Oct 10, 2024 | 7,600.00 | 7,835.00 | 7,505.00 | 7,640.00 | 7,640.00 | 108,516 |
| Oct 8, 2024 | 7,300.00 | 7,650.00 | 7,185.00 | 7,395.00 | 7,395.00 | 151,934 |
| Oct 7, 2024 | 7,475.00 | 7,475.00 | 7,210.00 | 7,300.00 | 7,300.00 | 29,236 |
| Oct 4, 2024 | 7,770.00 | 7,770.00 | 7,440.00 | 7,485.00 | 7,485.00 | 42,541 |
| Oct 2, 2024 | 7,995.00 | 7,995.00 | 7,625.00 | 7,700.00 | 7,700.00 | 74,794 |
| Sep 30, 2024 | 8,570.00 | 8,570.00 | 7,800.00 | 7,830.00 | 7,830.00 | 195,630 |
| Sep 27, 2024 | 8,785.00 | 8,895.00 | 8,375.00 | 8,430.00 | 8,430.00 | 7,969 |
| Sep 26, 2024 | 9,175.00 | 9,215.00 | 8,785.00 | 8,785.00 | 8,785.00 | 2,468 |
| Sep 25, 2024 | 9,160.00 | 9,160.00 | 8,855.00 | 8,985.00 | 8,985.00 | 1,949 |
| Sep 24, 2024 | 9,555.00 | 9,555.00 | 9,155.00 | 9,160.00 | 9,160.00 | 5,262 |
| Sep 23, 2024 | 9,505.00 | 9,545.00 | 9,380.00 | 9,520.00 | 9,520.00 | 567 |
| Sep 20, 2024 | 9,605.00 | 9,655.00 | 9,550.00 | 9,595.00 | 9,595.00 | 1,268 |
| Sep 19, 2024 | 9,860.00 | 9,860.00 | 9,655.00 | 9,655.00 | 9,655.00 | 374 |
| Sep 13, 2024 | 9,765.00 | 9,905.00 | 9,735.00 | 9,815.00 | 9,815.00 | 178 |
| Sep 12, 2024 | 9,685.00 | 9,720.00 | 9,630.00 | 9,720.00 | 9,720.00 | 403 |
| Sep 11, 2024 | 9,640.00 | 9,835.00 | 9,530.00 | 9,685.00 | 9,685.00 | 1,442 |
| Sep 10, 2024 | 9,635.00 | 9,645.00 | 9,515.00 | 9,640.00 | 9,640.00 | 206 |
| Sep 9, 2024 | 9,500.00 | 9,680.00 | 9,500.00 | 9,635.00 | 9,635.00 | 1,004 |
| Sep 6, 2024 | 9,410.00 | 9,630.00 | 9,410.00 | 9,605.00 | 9,605.00 | 217 |
| Sep 5, 2024 | 9,405.00 | 9,560.00 | 9,405.00 | 9,510.00 | 9,510.00 | 81 |
| Sep 4, 2024 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 589 |
| Sep 3, 2024 | 9,515.00 | 9,515.00 | 9,415.00 | 9,480.00 | 9,480.00 | 76 |
| Sep 2, 2024 | 9,365.00 | 9,500.00 | 9,345.00 | 9,495.00 | 9,495.00 | 604 |
| Aug 30, 2024 | 9,180.00 | 9,550.00 | 9,180.00 | 9,275.00 | 9,275.00 | 553 |
| Aug 29, 2024 | 9,415.00 | 9,450.00 | 9,370.00 | 9,450.00 | 9,450.00 | 556 |
| Aug 28, 2024 | 9,415.00 | 9,475.00 | 9,370.00 | 9,475.00 | 9,475.00 | 1,047 |
| Aug 26, 2024 | 9,310.00 | 9,420.00 | 9,310.00 | 9,420.00 | 9,420.00 | 1,125 |
| Aug 23, 2024 | 9,330.00 | 9,385.00 | 9,235.00 | 9,305.00 | 9,305.00 | 563 |
| Aug 22, 2024 | 9,300.00 | 9,385.00 | 9,300.00 | 9,330.00 | 9,330.00 | 122 |
| Aug 21, 2024 | 9,300.00 | 9,380.00 | 9,300.00 | 9,300.00 | 9,300.00 | 355 |
| Aug 20, 2024 | 9,280.00 | 9,340.00 | 9,280.00 | 9,310.00 | 9,310.00 | 951 |
| Aug 19, 2024 | 9,180.00 | 9,295.00 | 9,180.00 | 9,285.00 | 9,285.00 | 342 |
| Aug 16, 2024 | 9,100.00 | 9,295.00 | 9,100.00 | 9,260.00 | 9,260.00 | 966 |
| Aug 14, 2024 | 9,245.00 | 9,265.00 | 9,110.00 | 9,185.00 | 9,185.00 | 47 |
| Aug 13, 2024 | 9,200.00 | 9,270.00 | 9,125.00 | 9,245.00 | 9,245.00 | 222 |
| Aug 12, 2024 | 9,120.00 | 9,205.00 | 9,120.00 | 9,200.00 | 9,200.00 | 1,804 |
| Aug 9, 2024 | 9,025.00 | 9,135.00 | 9,025.00 | 9,120.00 | 9,120.00 | 1,715 |
| Aug 8, 2024 | 9,180.00 | 9,180.00 | 8,995.00 | 9,000.00 | 9,000.00 | 43 |
| Aug 7, 2024 | 8,940.00 | 9,300.00 | 8,935.00 | 9,040.00 | 9,040.00 | 284 |
| Aug 6, 2024 | 9,070.00 | 9,110.00 | 8,970.00 | 9,110.00 | 9,110.00 | 2,738 |
| Aug 5, 2024 | 9,170.00 | 9,190.00 | 9,010.00 | 9,115.00 | 9,115.00 | 2,174 |
| Aug 2, 2024 | 9,120.00 | 9,265.00 | 8,845.00 | 9,085.00 | 9,085.00 | 1,761 |
| Aug 1, 2024 | 9,045.00 | 9,120.00 | 8,865.00 | 9,045.00 | 9,045.00 | 2,284 |
| Jul 31, 2024 | 9,020.00 | 9,045.00 | 8,895.00 | 8,895.00 | 8,895.00 | 471 |
| Jul 30, 2024 | 9,050.00 | 9,195.00 | 8,965.00 | 9,065.00 | 9,065.00 | 883 |
| Jul 29, 2024 | 9,075.00 | 9,075.00 | 8,910.00 | 9,050.00 | 9,050.00 | 321 |
| Jul 26, 2024 | 9,040.00 | 9,070.00 | 8,940.00 | 9,065.00 | 9,065.00 | 716 |
| Jul 25, 2024 | 9,005.00 | 9,035.00 | 8,955.00 | 8,955.00 | 8,955.00 | 221 |
| Jul 24, 2024 | 8,990.00 | 9,030.00 | 8,965.00 | 9,010.00 | 9,010.00 | 599 |
| Jul 23, 2024 | 8,730.00 | 8,935.00 | 8,730.00 | 8,935.00 | 8,935.00 | 1,355 |
| Jul 22, 2024 | 8,750.00 | 8,800.00 | 8,665.00 | 8,800.00 | 8,800.00 | 147 |
| Jul 19, 2024 | 8,790.00 | 8,790.00 | 8,700.00 | 8,750.00 | 8,750.00 | 474 |
| Jul 18, 2024 | 8,810.00 | 8,895.00 | 8,760.00 | 8,810.00 | 8,810.00 | 532 |
| Jul 17, 2024 | 8,850.00 | 8,895.00 | 8,810.00 | 8,810.00 | 8,810.00 | 24,624 |
| Jul 16, 2024 | 9,015.00 | 9,015.00 | 8,850.00 | 8,850.00 | 8,850.00 | 61 |
| Jul 15, 2024 | 8,905.00 | 8,905.00 | 8,850.00 | 8,890.00 | 8,890.00 | 21 |
| Jul 12, 2024 | 8,990.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | 123 |
| Jul 11, 2024 | 9,015.00 | 9,020.00 | 8,920.00 | 8,920.00 | 8,920.00 | 145 |
| Jul 10, 2024 | 8,975.00 | 9,015.00 | 8,960.00 | 9,015.00 | 9,015.00 | 146 |
| Jul 9, 2024 | 9,005.00 | 9,110.00 | 8,965.00 | 8,970.00 | 8,970.00 | 2,582 |
| Jul 8, 2024 | 8,955.00 | 9,000.00 | 8,935.00 | 8,990.00 | 8,990.00 | 1,378 |
| Jul 5, 2024 | 8,885.00 | 8,975.00 | 8,885.00 | 8,935.00 | 8,935.00 | 1,486 |
| Jul 4, 2024 | 8,860.00 | 8,885.00 | 8,795.00 | 8,885.00 | 8,885.00 | 195 |
| Jul 3, 2024 | 8,770.00 | 8,810.00 | 8,770.00 | 8,810.00 | 8,810.00 | 271 |
| Jul 2, 2024 | 8,870.00 | 8,870.00 | 8,785.00 | 8,840.00 | 8,840.00 | 29 |
| Jul 1, 2024 | 8,925.00 | 8,925.00 | 8,840.00 | 8,870.00 | 8,870.00 | 206 |
| Jun 28, 2024 | 8,825.00 | 8,925.00 | 8,795.00 | 8,925.00 | 8,925.00 | 1,936 |
| Jun 27, 2024 | 8,800.00 | 8,835.00 | 8,750.00 | 8,835.00 | 8,835.00 | 480 |
| Jun 26, 2024 | 8,835.00 | 8,840.00 | 8,740.00 | 8,740.00 | 8,740.00 | 326 |
| Jun 25, 2024 | 8,770.00 | 8,830.00 | 8,770.00 | 8,830.00 | 8,830.00 | 8,171 |
| Jun 24, 2024 | 8,755.00 | 8,790.00 | 8,750.00 | 8,770.00 | 8,770.00 | 730 |
| Jun 21, 2024 | 8,755.00 | 8,780.00 | 8,705.00 | 8,705.00 | 8,705.00 | 1,184 |
| Jun 20, 2024 | 8,720.00 | 8,720.00 | 8,700.00 | 8,705.00 | 8,705.00 | 148 |
| Jun 19, 2024 | 8,690.00 | 8,705.00 | 8,660.00 | 8,665.00 | 8,665.00 | 1,026 |
| Jun 18, 2024 | 8,785.00 | 8,785.00 | 8,655.00 | 8,670.00 | 8,670.00 | 2,420 |
| Jun 17, 2024 | 8,660.00 | 8,760.00 | 8,660.00 | 8,705.00 | 8,705.00 | 390 |
| Jun 14, 2024 | 8,730.00 | 8,790.00 | 8,700.00 | 8,700.00 | 8,700.00 | 5,442 |
| Jun 13, 2024 | 8,690.00 | 8,730.00 | 8,690.00 | 8,715.00 | 8,715.00 | 2,004 |
| Jun 12, 2024 | 8,730.00 | 8,730.00 | 8,690.00 | 8,690.00 | 8,690.00 | 255 |
| Jun 11, 2024 | 8,710.00 | 8,710.00 | 8,570.00 | 8,700.00 | 8,700.00 | 1,333 |
| Jun 10, 2024 | 8,705.00 | 8,705.00 | 8,600.00 | 8,675.00 | 8,675.00 | 527 |
| Jun 7, 2024 | 8,625.00 | 8,720.00 | 8,615.00 | 8,705.00 | 8,705.00 | 1,755 |
| Jun 5, 2024 | 8,575.00 | 8,625.00 | 8,575.00 | 8,625.00 | 8,625.00 | 61 |
| Jun 4, 2024 | 8,615.00 | 8,615.00 | 8,570.00 | 8,570.00 | 8,570.00 | 470 |
| Jun 3, 2024 | 8,625.00 | 8,625.00 | 8,570.00 | 8,615.00 | 8,615.00 | 998 |
| May 31, 2024 | 8,620.00 | 8,620.00 | 8,515.00 | 8,550.00 | 8,550.00 | 960 |
| May 30, 2024 | 8,650.00 | 8,650.00 | 8,605.00 | 8,630.00 | 8,630.00 | 1,642 |
| May 29, 2024 | 8,630.00 | 8,650.00 | 8,580.00 | 8,650.00 | 8,650.00 | 1,125 |
| May 28, 2024 | 8,640.00 | 8,690.00 | 8,510.00 | 8,635.00 | 8,635.00 | 1,006 |
| May 27, 2024 | 8,595.00 | 8,670.00 | 8,555.00 | 8,565.00 | 8,565.00 | 97 |
| May 24, 2024 | 8,560.00 | 8,610.00 | 8,495.00 | 8,595.00 | 8,595.00 | 857 |
| May 23, 2024 | 8,480.00 | 8,620.00 | 8,480.00 | 8,580.00 | 8,580.00 | 318 |
| May 22, 2024 | 8,500.00 | 8,520.00 | 8,450.00 | 8,475.00 | 8,475.00 | 816 |
| May 21, 2024 | 8,495.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 145 |
| May 20, 2024 | 8,440.00 | 8,560.00 | 8,440.00 | 8,475.00 | 8,475.00 | 477 |
| May 17, 2024 | 8,715.00 | 8,715.00 | 8,550.00 | 8,550.00 | 8,550.00 | 630 |
| May 16, 2024 | 8,605.00 | 8,665.00 | 8,605.00 | 8,655.00 | 8,655.00 | 2,222 |
| May 14, 2024 | 8,530.00 | 8,530.00 | 8,500.00 | 8,525.00 | 8,525.00 | 64 |
| May 13, 2024 | 8,495.00 | 8,540.00 | 8,480.00 | 8,500.00 | 8,500.00 | 618 |
| May 10, 2024 | 8,475.00 | 8,500.00 | 8,445.00 | 8,495.00 | 8,495.00 | 3,595 |
| May 9, 2024 | 8,590.00 | 8,730.00 | 8,450.00 | 8,475.00 | 8,475.00 | 11,580 |
| May 8, 2024 | 8,550.00 | 8,590.00 | 8,535.00 | 8,590.00 | 8,590.00 | 552 |
| May 7, 2024 | 8,545.00 | 8,580.00 | 8,525.00 | 8,575.00 | 8,575.00 | 3,822 |
| May 3, 2024 | 8,655.00 | 8,660.00 | 8,605.00 | 8,645.00 | 8,645.00 | 5,169 |
| May 2, 2024 | 8,630.00 | 8,635.00 | 8,550.00 | 8,620.00 | 8,620.00 | 1,135 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%