KSE - Delayed Quote KRW
Mirae Asset Tiger SYNTH-S&P500 Leverage ETF(H) (225040.KS)
39,635.00
+1,180.00
+(3.07%)
At close: May 2 at 3:30:22 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 | 39,060.00 | 39,915.00 | 39,005.00 | 39,635.00 | 39,635.00 | 29,109 |
| Apr 30, 2025 | 38,535.00 | 38,555.00 | 38,225.00 | 38,455.00 | 38,455.00 | 13,564 |
| Apr 29, 2025 | 38,175.00 | 38,505.00 | 38,130.00 | 38,270.00 | 38,270.00 | 14,860 |
| Apr 28, 2025 | 37,995.00 | 37,995.00 | 37,735.00 | 37,875.00 | 37,875.00 | 9,442 |
| Apr 25, 2025 | 37,890.00 | 38,210.00 | 37,820.00 | 38,050.00 | 38,050.00 | 45,705 |
| Apr 24, 2025 | 36,290.00 | 36,440.00 | 35,870.00 | 36,135.00 | 36,135.00 | 34,329 |
| Apr 23, 2025 | 36,260.00 | 36,300.00 | 35,875.00 | 36,170.00 | 36,170.00 | 34,121 |
| Apr 22, 2025 | 33,625.00 | 33,860.00 | 33,550.00 | 33,825.00 | 33,825.00 | 31,900 |
| Apr 21, 2025 | 34,780.00 | 34,930.00 | 34,365.00 | 34,545.00 | 34,545.00 | 18,527 |
| Apr 18, 2025 | 35,335.00 | 35,365.00 | 35,150.00 | 35,365.00 | 35,365.00 | 6,236 |
| Apr 17, 2025 | 34,950.00 | 35,635.00 | 34,915.00 | 35,615.00 | 35,615.00 | 14,439 |
| Apr 16, 2025 | 35,935.00 | 36,045.00 | 35,400.00 | 35,635.00 | 35,635.00 | 22,796 |
| Apr 15, 2025 | 36,505.00 | 36,785.00 | 36,500.00 | 36,720.00 | 36,720.00 | 15,039 |
| Apr 14, 2025 | 36,650.00 | 36,995.00 | 36,445.00 | 36,890.00 | 36,890.00 | 34,726 |
| Apr 11, 2025 | 34,565.00 | 35,945.00 | 33,655.00 | 35,805.00 | 35,805.00 | 60,129 |
| Apr 10, 2025 | 37,645.00 | 37,700.00 | 36,812.00 | 37,090.00 | 37,090.00 | 94,909 |
| Apr 9, 2025 | 30,760.00 | 31,225.00 | 29,755.00 | 30,395.00 | 30,395.00 | 175,902 |
| Apr 8, 2025 | 33,090.00 | 33,650.00 | 32,990.00 | 33,330.00 | 33,330.00 | 62,447 |
| Apr 7, 2025 | 30,595.00 | 31,385.00 | 29,865.00 | 30,085.00 | 30,085.00 | 169,089 |
| Apr 4, 2025 | 37,200.00 | 37,320.00 | 36,600.00 | 37,200.00 | 37,200.00 | 46,186 |
| Apr 3, 2025 | 38,535.00 | 40,310.00 | 38,490.00 | 38,940.00 | 38,940.00 | 71,425 |
| Apr 2, 2025 | 40,905.00 | 40,905.00 | 40,605.00 | 40,715.00 | 40,715.00 | 5,658 |
| Apr 1, 2025 | 40,200.00 | 40,295.00 | 40,000.00 | 40,250.00 | 40,250.00 | 9,450 |
| Mar 31, 2025 | 39,575.00 | 39,585.00 | 39,305.00 | 39,430.00 | 39,430.00 | 22,108 |
| Mar 28, 2025 | 41,685.00 | 41,900.00 | 41,580.00 | 41,825.00 | 41,825.00 | 5,939 |
| Mar 27, 2025 | 41,765.00 | 42,175.00 | 41,765.00 | 42,175.00 | 42,175.00 | 14,080 |
| Mar 26, 2025 | 43,005.00 | 43,100.00 | 42,835.00 | 42,845.00 | 42,845.00 | 7,855 |
| Mar 25, 2025 | 42,670.00 | 42,715.00 | 42,560.00 | 42,590.00 | 42,590.00 | 23,759 |
| Mar 24, 2025 | 41,780.00 | 42,100.00 | 41,780.00 | 41,990.00 | 41,990.00 | 20,049 |
| Mar 21, 2025 | 41,240.00 | 41,370.00 | 41,030.00 | 41,095.00 | 41,095.00 | 13,808 |
| Mar 20, 2025 | 41,645.00 | 41,850.00 | 41,615.00 | 41,760.00 | 41,760.00 | 10,225 |
| Mar 19, 2025 | 40,650.00 | 40,875.00 | 40,600.00 | 40,675.00 | 40,675.00 | 10,715 |
| Mar 18, 2025 | 41,490.00 | 41,525.00 | 41,125.00 | 41,270.00 | 41,270.00 | 14,659 |
| Mar 17, 2025 | 40,360.00 | 40,450.00 | 40,260.00 | 40,260.00 | 40,260.00 | 19,278 |
| Mar 14, 2025 | 39,645.00 | 39,900.00 | 39,570.00 | 39,725.00 | 39,725.00 | 23,397 |
| Mar 13, 2025 | 40,560.00 | 40,590.00 | 39,805.00 | 39,925.00 | 39,925.00 | 18,165 |
| Mar 12, 2025 | 41,275.00 | 41,890.00 | 40,125.00 | 40,160.00 | 40,160.00 | 27,618 |
| Mar 11, 2025 | 40,555.00 | 42,120.00 | 40,505.00 | 41,295.00 | 41,295.00 | 19,635 |
| Mar 10, 2025 | 42,410.00 | 42,740.00 | 42,315.00 | 42,660.00 | 42,660.00 | 8,404 |
| Mar 7, 2025 | 42,980.00 | 43,100.00 | 42,750.00 | 42,805.00 | 42,805.00 | 15,192 |
| Mar 6, 2025 | 44,250.00 | 44,250.00 | 44,035.00 | 44,125.00 | 44,125.00 | 8,710 |
| Mar 5, 2025 | 44,005.00 | 46,555.00 | 43,610.00 | 43,785.00 | 43,785.00 | 27,434 |
| Mar 4, 2025 | 44,530.00 | 44,670.00 | 44,375.00 | 44,600.00 | 44,600.00 | 13,292 |
| Feb 28, 2025 | 44,915.00 | 44,925.00 | 44,450.00 | 44,825.00 | 44,825.00 | 24,217 |
| Feb 27, 2025 | 46,305.00 | 46,560.00 | 46,035.00 | 46,560.00 | 46,560.00 | 10,543 |
| Feb 26, 2025 | 46,400.00 | 46,540.00 | 46,260.00 | 46,505.00 | 46,505.00 | 14,278 |
| Feb 25, 2025 | 46,695.00 | 46,915.00 | 46,635.00 | 46,810.00 | 46,810.00 | 11,262 |
| Feb 24, 2025 | 47,520.00 | 47,700.00 | 47,460.00 | 47,700.00 | 47,700.00 | 13,955 |
| Feb 21, 2025 | 48,920.00 | 48,940.00 | 48,765.00 | 48,855.00 | 48,855.00 | 6,743 |
| Feb 20, 2025 | 49,215.00 | 49,240.00 | 49,010.00 | 49,015.00 | 49,015.00 | 6,827 |
| Feb 19, 2025 | 49,145.00 | 49,250.00 | 49,085.00 | 49,195.00 | 49,195.00 | 12,319 |
| Feb 18, 2025 | 49,020.00 | 49,055.00 | 48,945.00 | 49,055.00 | 49,055.00 | 4,658 |
| Feb 17, 2025 | 48,805.00 | 49,055.00 | 48,805.00 | 49,025.00 | 49,025.00 | 12,688 |
| Feb 14, 2025 | 48,845.00 | 48,990.00 | 48,790.00 | 48,955.00 | 48,955.00 | 20,283 |
| Feb 13, 2025 | 48,030.00 | 48,095.00 | 47,930.00 | 48,025.00 | 48,025.00 | 5,388 |
| Feb 12, 2025 | 48,145.00 | 48,200.00 | 48,035.00 | 48,050.00 | 48,050.00 | 4,072 |
| Feb 11, 2025 | 47,900.00 | 47,975.00 | 47,765.00 | 47,875.00 | 47,875.00 | 5,376 |
| Feb 10, 2025 | 47,640.00 | 47,770.00 | 47,585.00 | 47,730.00 | 47,730.00 | 4,055 |
| Feb 7, 2025 | 48,335.00 | 48,445.00 | 48,200.00 | 48,205.00 | 48,205.00 | 6,754 |
| Feb 6, 2025 | 48,075.00 | 48,305.00 | 48,070.00 | 48,270.00 | 48,270.00 | 9,604 |
| Feb 5, 2025 | 47,280.00 | 47,470.00 | 47,130.00 | 47,185.00 | 47,185.00 | 8,155 |
| Feb 4, 2025 | 47,170.00 | 47,575.00 | 46,530.00 | 46,850.00 | 46,850.00 | 13,992 |
| Feb 3, 2025 | 46,185.00 | 46,275.00 | 45,630.00 | 45,875.00 | 45,875.00 | 30,386 |
| Jan 31, 2025 | 48,360.00 | 48,500.00 | 48,280.00 | 48,470.00 | 48,470.00 | 12,505 |
| Jan 24, 2025 | 48,965.00 | 49,130.00 | 48,940.00 | 49,005.00 | 49,005.00 | 15,012 |
| Jan 23, 2025 | 48,475.00 | 48,490.00 | 48,365.00 | 48,440.00 | 48,440.00 | 15,123 |
| Jan 22, 2025 | 48,100.00 | 48,235.00 | 48,070.00 | 48,180.00 | 48,180.00 | 16,284 |
| Jan 21, 2025 | 47,630.00 | 47,690.00 | 46,650.00 | 47,250.00 | 47,250.00 | 23,126 |
| Jan 20, 2025 | 46,865.00 | 47,080.00 | 46,450.00 | 47,060.00 | 47,060.00 | 18,932 |
| Jan 17, 2025 | 46,400.00 | 46,400.00 | 46,040.00 | 46,365.00 | 46,365.00 | 9,540 |
| Jan 16, 2025 | 46,405.00 | 46,500.00 | 46,225.00 | 46,400.00 | 46,400.00 | 32,038 |
| Jan 15, 2025 | 44,835.00 | 44,835.00 | 44,730.00 | 44,770.00 | 44,770.00 | 5,128 |
| Jan 14, 2025 | 45,215.00 | 45,225.00 | 44,780.00 | 44,935.00 | 44,935.00 | 13,931 |
| Jan 13, 2025 | 44,495.00 | 44,580.00 | 44,085.00 | 44,250.00 | 44,250.00 | 21,848 |
| Jan 10, 2025 | 45,600.00 | 45,845.00 | 45,425.00 | 45,750.00 | 45,750.00 | 4,456 |
| Jan 9, 2025 | 45,830.00 | 45,850.00 | 45,660.00 | 45,805.00 | 45,805.00 | 14,602 |
| Jan 8, 2025 | 46,000.00 | 46,345.00 | 45,950.00 | 46,130.00 | 46,130.00 | 12,569 |
| Jan 7, 2025 | 46,940.00 | 46,990.00 | 46,700.00 | 46,775.00 | 46,775.00 | 13,960 |
| Jan 6, 2025 | 46,330.00 | 46,400.00 | 46,200.00 | 46,370.00 | 46,370.00 | 19,804 |
| Jan 3, 2025 | 45,220.00 | 45,480.00 | 45,160.00 | 45,430.00 | 45,430.00 | 18,666 |
| Jan 2, 2025 | 45,530.00 | 45,985.00 | 45,525.00 | 45,960.00 | 45,960.00 | 20,268 |
| Dec 30, 2024 | 46,970.00 | 46,970.00 | 46,670.00 | 46,805.00 | 46,805.00 | 17,510 |
| Dec 27, 2024 | 48,090.00 | 48,095.00 | 47,825.00 | 47,835.00 | 47,835.00 | 10,282 |
| Dec 26, 2024 | 47,975.00 | 48,140.00 | 47,965.00 | 48,095.00 | 48,095.00 | 15,532 |
| Dec 24, 2024 | 46,900.00 | 46,900.00 | 46,770.00 | 46,875.00 | 46,875.00 | 14,537 |
| Dec 23, 2024 | 46,630.00 | 46,875.00 | 46,515.00 | 46,860.00 | 46,860.00 | 26,476 |
| Dec 20, 2024 | 45,400.00 | 45,410.00 | 44,900.00 | 45,355.00 | 45,355.00 | 21,305 |
| Dec 19, 2024 | 45,600.00 | 46,285.00 | 45,500.00 | 45,590.00 | 45,590.00 | 48,656 |
| Dec 18, 2024 | 48,360.00 | 48,600.00 | 48,320.00 | 48,565.00 | 48,565.00 | 10,760 |
| Dec 17, 2024 | 48,770.00 | 48,800.00 | 48,560.00 | 48,610.00 | 48,610.00 | 9,859 |
| Dec 16, 2024 | 48,395.00 | 48,460.00 | 48,345.00 | 48,420.00 | 48,420.00 | 10,405 |
| Dec 13, 2024 | 48,580.00 | 48,665.00 | 48,510.00 | 48,620.00 | 48,620.00 | 9,281 |
| Dec 12, 2024 | 48,845.00 | 48,895.00 | 48,815.00 | 48,890.00 | 48,890.00 | 6,832 |
| Dec 11, 2024 | 48,300.00 | 48,305.00 | 48,225.00 | 48,290.00 | 48,290.00 | 9,813 |
| Dec 10, 2024 | 48,530.00 | 48,530.00 | 48,450.00 | 48,510.00 | 48,510.00 | 9,291 |
| Dec 9, 2024 | 49,050.00 | 49,065.00 | 48,980.00 | 48,995.00 | 48,995.00 | 13,619 |
| Dec 6, 2024 | 48,900.00 | 48,900.00 | 48,815.00 | 48,900.00 | 48,900.00 | 13,498 |
| Dec 5, 2024 | 48,960.00 | 49,050.00 | 48,940.00 | 49,000.00 | 49,000.00 | 12,687 |
| Dec 4, 2024 | 48,600.00 | 48,655.00 | 48,510.00 | 48,625.00 | 48,625.00 | 10,758 |
| Dec 3, 2024 | 48,410.00 | 48,485.00 | 48,355.00 | 48,460.00 | 48,460.00 | 9,533 |
| Dec 2, 2024 | 48,255.00 | 48,255.00 | 48,035.00 | 48,040.00 | 48,040.00 | 13,016 |
| Nov 29, 2024 | 47,975.00 | 48,040.00 | 47,735.00 | 47,970.00 | 47,970.00 | 6,893 |
| Nov 28, 2024 | 47,830.00 | 47,865.00 | 47,775.00 | 47,860.00 | 47,860.00 | 8,893 |
| Nov 27, 2024 | 48,110.00 | 48,175.00 | 47,975.00 | 48,045.00 | 48,045.00 | 16,222 |
| Nov 26, 2024 | 47,340.00 | 47,600.00 | 47,115.00 | 47,525.00 | 47,525.00 | 10,325 |
| Nov 25, 2024 | 47,500.00 | 47,635.00 | 47,500.00 | 47,610.00 | 47,610.00 | 13,432 |
| Nov 22, 2024 | 46,870.00 | 47,040.00 | 46,795.00 | 46,950.00 | 46,950.00 | 11,644 |
| Nov 21, 2024 | 46,500.00 | 46,500.00 | 46,050.00 | 46,295.00 | 46,295.00 | 11,787 |
| Nov 20, 2024 | 46,475.00 | 46,605.00 | 46,430.00 | 46,545.00 | 46,545.00 | 8,769 |
| Nov 19, 2024 | 46,060.00 | 46,295.00 | 46,000.00 | 46,230.00 | 46,230.00 | 9,089 |
| Nov 18, 2024 | 45,865.00 | 46,015.00 | 45,800.00 | 45,995.00 | 45,995.00 | 16,853 |
| Nov 15, 2024 | 46,790.00 | 46,850.00 | 46,480.00 | 46,480.00 | 46,480.00 | 11,859 |
| Nov 14, 2024 | 47,625.00 | 47,685.00 | 47,430.00 | 47,500.00 | 47,500.00 | 9,966 |
| Nov 13, 2024 | 47,530.00 | 47,530.00 | 47,290.00 | 47,295.00 | 47,295.00 | 13,058 |
| Nov 12, 2024 | 47,860.00 | 47,895.00 | 47,740.00 | 47,755.00 | 47,755.00 | 15,292 |
| Nov 11, 2024 | 48,000.00 | 48,000.00 | 47,900.00 | 47,995.00 | 47,995.00 | 16,518 |
| Nov 8, 2024 | 47,410.00 | 47,545.00 | 47,400.00 | 47,510.00 | 47,510.00 | 18,561 |
| Nov 7, 2024 | 46,670.00 | 46,885.00 | 46,575.00 | 46,885.00 | 46,885.00 | 22,163 |
| Nov 6, 2024 | 44,405.00 | 45,640.00 | 44,405.00 | 45,640.00 | 45,640.00 | 33,562 |
| Nov 4, 2024 | 43,450.00 | 43,835.00 | 43,360.00 | 43,835.00 | 43,835.00 | 9,273 |
| Nov 1, 2024 | 43,315.00 | 43,550.00 | 43,175.00 | 43,445.00 | 43,445.00 | 19,950 |
| Oct 31, 2024 | 44,735.00 | 44,825.00 | 44,550.00 | 44,560.00 | 44,560.00 | 10,436 |
| Oct 29, 2024 | 45,225.00 | 45,225.00 | 45,035.00 | 45,165.00 | 45,165.00 | 12,298 |
| Oct 28, 2024 | 45,260.00 | 45,465.00 | 45,260.00 | 45,340.00 | 45,340.00 | 13,010 |
| Oct 25, 2024 | 45,040.00 | 45,060.00 | 44,900.00 | 45,015.00 | 45,015.00 | 7,060 |
| Oct 24, 2024 | 44,920.00 | 45,070.00 | 44,840.00 | 45,060.00 | 45,060.00 | 17,448 |
| Oct 23, 2024 | 45,585.00 | 45,620.00 | 45,495.00 | 45,570.00 | 45,570.00 | 8,128 |
| Oct 22, 2024 | 45,755.00 | 45,755.00 | 45,530.00 | 45,530.00 | 45,530.00 | 9,867 |
| Oct 21, 2024 | 45,965.00 | 45,965.00 | 45,770.00 | 45,795.00 | 45,795.00 | 10,832 |
| Oct 18, 2024 | 45,605.00 | 45,655.00 | 45,410.00 | 45,625.00 | 45,625.00 | 15,180 |
| Oct 17, 2024 | 45,410.00 | 45,595.00 | 45,335.00 | 45,595.00 | 45,595.00 | 11,900 |
| Oct 16, 2024 | 45,190.00 | 45,310.00 | 45,145.00 | 45,310.00 | 45,310.00 | 22,373 |
| Oct 15, 2024 | 45,965.00 | 46,020.00 | 45,905.00 | 45,965.00 | 45,965.00 | 18,819 |
| Oct 14, 2024 | 44,975.00 | 45,060.00 | 44,955.00 | 45,060.00 | 45,060.00 | 14,789 |
| Oct 11, 2024 | 44,895.00 | 44,895.00 | 44,625.00 | 44,650.00 | 44,650.00 | 10,669 |
| Oct 10, 2024 | 44,700.00 | 44,800.00 | 44,675.00 | 44,690.00 | 44,690.00 | 24,618 |
| Oct 8, 2024 | 43,415.00 | 43,535.00 | 43,360.00 | 43,435.00 | 43,435.00 | 11,658 |
| Oct 7, 2024 | 44,205.00 | 44,280.00 | 44,015.00 | 44,075.00 | 44,075.00 | 7,434 |
| Oct 4, 2024 | 43,405.00 | 43,615.00 | 43,315.00 | 43,480.00 | 43,480.00 | 9,850 |
| Oct 2, 2024 | 43,430.00 | 43,645.00 | 43,280.00 | 43,365.00 | 43,365.00 | 11,200 |
| Sep 30, 2024 | 44,155.00 | 44,200.00 | 43,930.00 | 43,935.00 | 43,935.00 | 20,910 |
| Sep 27, 2024 | 44,260.00 | 44,300.00 | 44,130.00 | 44,135.00 | 44,135.00 | 10,505 |
| Sep 26, 2024 | 44,000.00 | 44,515.00 | 43,995.00 | 44,445.00 | 44,445.00 | 9,348 |
| Sep 25, 2024 | 44,015.00 | 44,055.00 | 43,785.00 | 43,805.00 | 43,805.00 | 10,922 |
| Sep 24, 2024 | 43,800.00 | 43,830.00 | 43,610.00 | 43,830.00 | 43,830.00 | 6,426 |
| Sep 23, 2024 | 43,635.00 | 43,800.00 | 43,530.00 | 43,695.00 | 43,695.00 | 11,500 |
| Sep 20, 2024 | 43,670.00 | 43,680.00 | 43,530.00 | 43,665.00 | 43,665.00 | 10,885 |
| Sep 19, 2024 | 42,845.00 | 43,140.00 | 42,505.00 | 43,140.00 | 43,140.00 | 11,525 |
| Sep 13, 2024 | 41,985.00 | 42,095.00 | 41,950.00 | 42,010.00 | 42,010.00 | 10,633 |
| Sep 12, 2024 | 41,215.00 | 41,515.00 | 41,215.00 | 41,455.00 | 41,455.00 | 14,536 |
| Sep 11, 2024 | 40,360.00 | 40,400.00 | 40,020.00 | 40,195.00 | 40,195.00 | 7,010 |
| Sep 10, 2024 | 40,130.00 | 40,140.00 | 39,900.00 | 39,980.00 | 39,980.00 | 7,532 |
| Sep 9, 2024 | 39,275.00 | 39,645.00 | 39,275.00 | 39,640.00 | 39,640.00 | 13,890 |
| Sep 6, 2024 | 40,760.00 | 40,760.00 | 40,315.00 | 40,435.00 | 40,435.00 | 7,226 |
| Sep 5, 2024 | 40,845.00 | 41,020.00 | 40,745.00 | 40,805.00 | 40,805.00 | 4,070 |
| Sep 4, 2024 | 41,040.00 | 41,040.00 | 40,615.00 | 40,800.00 | 40,800.00 | 19,528 |
| Sep 3, 2024 | 42,805.00 | 42,900.00 | 42,685.00 | 42,760.00 | 42,760.00 | 20,735 |
| Sep 2, 2024 | 42,710.00 | 42,830.00 | 42,650.00 | 42,715.00 | 42,715.00 | 9,503 |
| Aug 30, 2024 | 42,150.00 | 42,320.00 | 42,055.00 | 42,320.00 | 42,320.00 | 10,574 |
| Aug 29, 2024 | 41,550.00 | 41,920.00 | 41,500.00 | 41,915.00 | 41,915.00 | 17,716 |
| Aug 28, 2024 | 42,720.00 | 42,720.00 | 42,300.00 | 42,400.00 | 42,400.00 | 21,172 |
| Aug 26, 2024 | 42,610.00 | 42,820.00 | 42,610.00 | 42,735.00 | 42,735.00 | 21,495 |
| Aug 23, 2024 | 42,240.00 | 42,240.00 | 42,000.00 | 42,175.00 | 42,175.00 | 7,979 |
| Aug 22, 2024 | 42,580.00 | 42,630.00 | 42,415.00 | 42,525.00 | 42,525.00 | 7,935 |
| Aug 21, 2024 | 41,980.00 | 42,410.00 | 41,980.00 | 42,365.00 | 42,365.00 | 9,575 |
| Aug 20, 2024 | 42,330.00 | 42,460.00 | 42,305.00 | 42,405.00 | 42,405.00 | 13,884 |
| Aug 19, 2024 | 41,630.00 | 41,785.00 | 41,480.00 | 41,480.00 | 41,480.00 | 15,070 |
| Aug 16, 2024 | 41,370.00 | 41,370.00 | 40,665.00 | 41,270.00 | 41,270.00 | 12,590 |
| Aug 14, 2024 | 39,570.00 | 39,850.00 | 39,570.00 | 39,850.00 | 39,850.00 | 10,851 |
| Aug 13, 2024 | 38,580.00 | 38,700.00 | 38,470.00 | 38,690.00 | 38,690.00 | 14,860 |
| Aug 12, 2024 | 38,420.00 | 38,575.00 | 38,345.00 | 38,485.00 | 38,485.00 | 14,154 |
| Aug 9, 2024 | 38,200.00 | 38,370.00 | 37,930.00 | 38,065.00 | 38,065.00 | 15,889 |
| Aug 8, 2024 | 36,160.00 | 36,740.00 | 36,085.00 | 36,655.00 | 36,655.00 | 13,431 |
| Aug 7, 2024 | 36,665.00 | 37,700.00 | 36,635.00 | 37,415.00 | 37,415.00 | 33,427 |
| Aug 6, 2024 | 37,130.00 | 37,625.00 | 36,940.00 | 37,480.00 | 37,480.00 | 53,314 |
| Aug 5, 2024 | 37,895.00 | 37,900.00 | 36,130.00 | 36,290.00 | 36,290.00 | 71,547 |
| Aug 2, 2024 | 39,915.00 | 39,945.00 | 39,335.00 | 39,420.00 | 39,420.00 | 36,441 |
| Aug 1, 2024 | 41,680.00 | 41,855.00 | 41,620.00 | 41,650.00 | 41,650.00 | 19,346 |
| Jul 31, 2024 | 40,160.00 | 40,680.00 | 40,090.00 | 40,680.00 | 40,680.00 | 9,939 |
| Jul 30, 2024 | 40,255.00 | 40,520.00 | 40,160.00 | 40,520.00 | 40,520.00 | 11,860 |
| Jul 29, 2024 | 40,555.00 | 40,840.00 | 40,555.00 | 40,760.00 | 40,760.00 | 15,282 |
| Jul 26, 2024 | 39,690.00 | 39,935.00 | 39,685.00 | 39,835.00 | 39,835.00 | 14,281 |
| Jul 25, 2024 | 40,200.00 | 40,325.00 | 39,900.00 | 40,100.00 | 40,100.00 | 27,840 |
| Jul 24, 2024 | 41,730.00 | 41,730.00 | 41,350.00 | 41,410.00 | 41,410.00 | 5,112 |
| Jul 23, 2024 | 41,975.00 | 41,975.00 | 41,770.00 | 41,780.00 | 41,780.00 | 13,560 |
| Jul 22, 2024 | 41,445.00 | 41,500.00 | 41,215.00 | 41,400.00 | 41,400.00 | 23,823 |
| Jul 19, 2024 | 42,155.00 | 42,155.00 | 41,885.00 | 42,010.00 | 42,010.00 | 16,961 |
| Jul 18, 2024 | 42,730.00 | 42,830.00 | 42,650.00 | 42,830.00 | 42,830.00 | 22,599 |
| Jul 17, 2024 | 43,620.00 | 43,665.00 | 43,265.00 | 43,265.00 | 43,265.00 | 23,189 |
| Jul 16, 2024 | 43,400.00 | 43,400.00 | 43,305.00 | 43,305.00 | 43,305.00 | 16,496 |
| Jul 15, 2024 | 42,940.00 | 43,090.00 | 42,940.00 | 43,070.00 | 43,070.00 | 7,264 |
| Jul 12, 2024 | 42,530.00 | 42,615.00 | 42,465.00 | 42,595.00 | 42,595.00 | 19,362 |
| Jul 11, 2024 | 43,180.00 | 43,235.00 | 43,135.00 | 43,205.00 | 43,205.00 | 31,888 |
| Jul 10, 2024 | 42,440.00 | 42,520.00 | 42,440.00 | 42,445.00 | 42,445.00 | 6,838 |
| Jul 9, 2024 | 42,500.00 | 42,540.00 | 42,440.00 | 42,495.00 | 42,495.00 | 8,248 |
| Jul 8, 2024 | 42,180.00 | 42,185.00 | 42,095.00 | 42,140.00 | 42,140.00 | 15,968 |
| Jul 5, 2024 | 41,750.00 | 41,935.00 | 41,750.00 | 41,935.00 | 41,935.00 | 8,909 |
| Jul 4, 2024 | 41,750.00 | 41,765.00 | 41,690.00 | 41,730.00 | 41,730.00 | 7,412 |
| Jul 3, 2024 | 41,290.00 | 41,380.00 | 41,285.00 | 41,375.00 | 41,375.00 | 9,606 |
| Jul 2, 2024 | 41,000.00 | 41,000.00 | 40,640.00 | 40,735.00 | 40,735.00 | 14,726 |
| Jul 1, 2024 | 40,790.00 | 40,940.00 | 40,750.00 | 40,940.00 | 40,940.00 | 6,456 |
| Jun 28, 2024 | 41,120.00 | 41,255.00 | 41,085.00 | 41,255.00 | 41,255.00 | 6,897 |
| Jun 27, 2024 | 40,900.00 | 40,900.00 | 40,550.00 | 40,780.00 | 40,780.00 | 6,607 |
| Jun 26, 2024 | 40,800.00 | 40,975.00 | 40,775.00 | 40,975.00 | 40,975.00 | 14,523 |
| Jun 25, 2024 | 40,600.00 | 40,670.00 | 40,505.00 | 40,600.00 | 40,600.00 | 8,080 |
| Jun 24, 2024 | 40,825.00 | 40,825.00 | 40,560.00 | 40,780.00 | 40,780.00 | 8,526 |
| Jun 21, 2024 | 40,995.00 | 41,025.00 | 40,850.00 | 41,025.00 | 41,025.00 | 15,430 |
| Jun 20, 2024 | 41,225.00 | 41,435.00 | 41,205.00 | 41,430.00 | 41,430.00 | 8,016 |
| Jun 19, 2024 | 41,850.00 | 41,850.00 | 41,110.00 | 41,200.00 | 41,200.00 | 9,324 |
| Jun 18, 2024 | 41,000.00 | 41,050.00 | 40,875.00 | 40,955.00 | 40,955.00 | 9,944 |
| Jun 17, 2024 | 40,340.00 | 40,345.00 | 40,245.00 | 40,285.00 | 40,285.00 | 14,388 |
| Jun 14, 2024 | 40,360.00 | 40,425.00 | 40,340.00 | 40,425.00 | 40,425.00 | 4,560 |
| Jun 13, 2024 | 40,270.00 | 40,370.00 | 40,270.00 | 40,345.00 | 40,345.00 | 11,121 |
| Jun 12, 2024 | 39,520.00 | 39,620.00 | 39,495.00 | 39,610.00 | 39,610.00 | 14,297 |
| Jun 11, 2024 | 39,290.00 | 39,370.00 | 39,210.00 | 39,365.00 | 39,365.00 | 9,621 |
| Jun 10, 2024 | 39,090.00 | 39,135.00 | 39,010.00 | 39,010.00 | 39,010.00 | 15,840 |
| Jun 7, 2024 | 38,835.00 | 39,300.00 | 38,835.00 | 39,275.00 | 39,275.00 | 15,541 |
| Jun 5, 2024 | 38,375.00 | 38,490.00 | 38,370.00 | 38,430.00 | 38,430.00 | 17,616 |
| Jun 4, 2024 | 38,250.00 | 38,285.00 | 38,155.00 | 38,155.00 | 38,155.00 | 12,814 |
| Jun 3, 2024 | 38,230.00 | 38,375.00 | 38,230.00 | 38,325.00 | 38,325.00 | 12,319 |
| May 31, 2024 | 37,445.00 | 37,505.00 | 37,315.00 | 37,460.00 | 37,460.00 | 24,378 |
| May 30, 2024 | 37,775.00 | 37,775.00 | 37,525.00 | 37,575.00 | 37,575.00 | 10,460 |
| May 29, 2024 | 38,560.00 | 38,565.00 | 38,255.00 | 38,305.00 | 38,305.00 | 17,140 |
| May 28, 2024 | 38,665.00 | 38,725.00 | 38,600.00 | 38,665.00 | 38,665.00 | 11,524 |
| May 27, 2024 | 38,470.00 | 38,600.00 | 38,460.00 | 38,600.00 | 38,600.00 | 9,896 |
| May 24, 2024 | 38,075.00 | 38,185.00 | 38,015.00 | 38,080.00 | 38,080.00 | 17,174 |
| May 23, 2024 | 38,825.00 | 39,110.00 | 38,760.00 | 39,035.00 | 39,035.00 | 16,950 |
| May 22, 2024 | 38,870.00 | 38,925.00 | 38,840.00 | 38,840.00 | 38,840.00 | 9,795 |
| May 21, 2024 | 38,715.00 | 38,720.00 | 38,670.00 | 38,720.00 | 38,720.00 | 7,707 |
| May 20, 2024 | 38,760.00 | 38,760.00 | 38,670.00 | 38,725.00 | 38,725.00 | 11,994 |
| May 17, 2024 | 38,535.00 | 38,555.00 | 38,485.00 | 38,550.00 | 38,550.00 | 7,259 |
| May 16, 2024 | 38,755.00 | 38,865.00 | 38,755.00 | 38,770.00 | 38,770.00 | 38,741 |
| May 14, 2024 | 37,435.00 | 37,480.00 | 37,410.00 | 37,470.00 | 37,470.00 | 14,510 |
| May 13, 2024 | 37,465.00 | 37,575.00 | 37,410.00 | 37,575.00 | 37,575.00 | 9,383 |
| May 10, 2024 | 37,170.00 | 37,495.00 | 37,170.00 | 37,480.00 | 37,480.00 | 8,215 |
| May 9, 2024 | 36,935.00 | 36,990.00 | 36,870.00 | 36,895.00 | 36,895.00 | 6,004 |
| May 8, 2024 | 37,000.00 | 37,045.00 | 36,975.00 | 37,010.00 | 37,010.00 | 8,447 |
| May 7, 2024 | 36,850.00 | 36,900.00 | 36,850.00 | 36,885.00 | 36,885.00 | 16,797 |
| May 3, 2024 | 35,535.00 | 35,575.00 | 35,470.00 | 35,485.00 | 35,485.00 | 6,854 |
| May 2, 2024 | 34,980.00 | 35,085.00 | 34,940.00 | 35,055.00 | 35,055.00 | 14,243 |
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%