KSE - Delayed Quote KRW
Mirae Asset Tiger Nikkei225 ETF (241180.KS)
21,445.00
-75.00
(-0.35%)
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 | 21,560.00 | 21,855.00 | 21,435.00 | 21,445.00 | 21,445.00 | 34,239 |
| Apr 30, 2025 | 21,805.00 | 21,815.00 | 21,425.00 | 21,520.00 | 21,520.00 | 27,396 |
| Apr 29, 2025 | 21,710.00 | 21,860.00 | 21,680.00 | 21,770.00 | 21,770.00 | 23,868 |
| Apr 28, 2025 | 21,460.00 | 21,620.00 | 21,455.00 | 21,530.00 | 21,530.00 | 27,671 |
| Apr 25, 2025 | 21,190.00 | 21,405.00 | 21,155.00 | 21,400.00 | 21,400.00 | 26,285 |
| Apr 24, 2025 | 20,930.00 | 21,250.00 | 20,930.00 | 21,115.00 | 21,115.00 | 16,727 |
| Apr 23, 2025 | 20,900.00 | 21,075.00 | 20,820.00 | 20,870.00 | 20,870.00 | 233,029 |
| Apr 22, 2025 | 20,760.00 | 20,895.00 | 20,620.00 | 20,755.00 | 20,755.00 | 40,704 |
| Apr 21, 2025 | 20,680.00 | 20,780.00 | 20,630.00 | 20,745.00 | 20,745.00 | 30,137 |
| Apr 18, 2025 | 20,740.00 | 20,900.00 | 20,510.00 | 20,825.00 | 20,825.00 | 40,048 |
| Apr 17, 2025 | 20,235.00 | 20,525.00 | 20,235.00 | 20,510.00 | 20,510.00 | 16,013 |
| Apr 16, 2025 | 20,500.00 | 20,590.00 | 20,210.00 | 20,340.00 | 20,340.00 | 24,568 |
| Apr 15, 2025 | 20,620.00 | 20,700.00 | 20,390.00 | 20,440.00 | 20,440.00 | 53,467 |
| Apr 14, 2025 | 20,340.00 | 21,400.00 | 20,010.00 | 20,510.00 | 20,510.00 | 49,171 |
| Apr 11, 2025 | 20,530.00 | 20,530.00 | 19,855.00 | 20,400.00 | 20,400.00 | 24,299 |
| Apr 10, 2025 | 20,450.00 | 20,680.00 | 20,220.00 | 20,540.00 | 20,540.00 | 149,004 |
| Apr 9, 2025 | 19,800.00 | 19,895.00 | 19,320.00 | 19,495.00 | 19,495.00 | 72,838 |
| Apr 8, 2025 | 19,890.00 | 19,975.00 | 19,490.00 | 19,800.00 | 19,800.00 | 237,917 |
| Apr 7, 2025 | 19,355.00 | 19,875.00 | 18,700.00 | 18,880.00 | 18,880.00 | 107,807 |
| Apr 4, 2025 | 20,445.00 | 20,490.00 | 19,780.00 | 19,955.00 | 19,955.00 | 53,860 |
| Apr 3, 2025 | 20,020.00 | 20,945.00 | 20,000.00 | 20,700.00 | 20,700.00 | 47,710 |
| Apr 2, 2025 | 21,095.00 | 21,440.00 | 20,925.00 | 21,000.00 | 21,000.00 | 28,890 |
| Apr 1, 2025 | 21,030.00 | 21,260.00 | 20,880.00 | 20,970.00 | 20,970.00 | 37,331 |
| Mar 31, 2025 | 21,475.00 | 21,475.00 | 20,840.00 | 20,980.00 | 20,980.00 | 37,269 |
| Mar 28, 2025 | 21,840.00 | 21,930.00 | 21,500.00 | 21,715.00 | 21,715.00 | 14,209 |
| Mar 27, 2025 | 22,040.00 | 22,040.00 | 21,850.00 | 21,930.00 | 21,930.00 | 14,831 |
| Mar 26, 2025 | 22,225.00 | 22,225.00 | 21,985.00 | 22,105.00 | 22,105.00 | 16,158 |
| Mar 25, 2025 | 22,600.00 | 22,600.00 | 21,905.00 | 21,905.00 | 21,905.00 | 26,034 |
| Mar 24, 2025 | 22,100.00 | 22,100.00 | 21,885.00 | 21,955.00 | 21,955.00 | 50,411 |
| Mar 21, 2025 | 22,095.00 | 22,265.00 | 21,840.00 | 21,840.00 | 21,840.00 | 29,103 |
| Mar 20, 2025 | 22,080.00 | 22,250.00 | 22,065.00 | 22,165.00 | 22,165.00 | 26,871 |
| Mar 19, 2025 | 21,930.00 | 22,075.00 | 21,820.00 | 21,885.00 | 21,885.00 | 37,758 |
| Mar 18, 2025 | 21,705.00 | 21,930.00 | 21,705.00 | 21,905.00 | 21,905.00 | 44,821 |
| Mar 17, 2025 | 21,995.00 | 21,995.00 | 21,665.00 | 21,705.00 | 21,705.00 | 84,473 |
| Mar 14, 2025 | 21,790.00 | 21,790.00 | 21,250.00 | 21,630.00 | 21,630.00 | 54,054 |
| Mar 13, 2025 | 21,660.00 | 21,795.00 | 21,530.00 | 21,795.00 | 21,795.00 | 21,306 |
| Mar 12, 2025 | 21,670.00 | 21,680.00 | 21,405.00 | 21,450.00 | 21,450.00 | 30,776 |
| Mar 11, 2025 | 21,680.00 | 21,745.00 | 21,270.00 | 21,745.00 | 21,745.00 | 31,807 |
| Mar 10, 2025 | 21,630.00 | 21,795.00 | 21,470.00 | 21,745.00 | 21,745.00 | 29,316 |
| Mar 7, 2025 | 21,790.00 | 21,910.00 | 21,450.00 | 21,625.00 | 21,625.00 | 24,285 |
| Mar 6, 2025 | 21,915.00 | 21,950.00 | 21,630.00 | 21,935.00 | 21,935.00 | 94,045 |
| Mar 5, 2025 | 21,735.00 | 21,855.00 | 21,535.00 | 21,695.00 | 21,695.00 | 31,862 |
| Mar 4, 2025 | 21,680.00 | 21,800.00 | 21,455.00 | 21,750.00 | 21,750.00 | 83,932 |
| Feb 28, 2025 | 22,100.00 | 22,100.00 | 21,425.00 | 21,620.00 | 21,620.00 | 38,009 |
| Feb 27, 2025 | 22,075.00 | 22,200.00 | 21,885.00 | 22,100.00 | 22,100.00 | 27,140 |
| Feb 26, 2025 | 21,835.00 | 21,900.00 | 21,605.00 | 21,855.00 | 21,855.00 | 23,158 |
| Feb 25, 2025 | 21,615.00 | 22,070.00 | 21,615.00 | 21,835.00 | 21,835.00 | 54,650 |
| Feb 24, 2025 | 22,040.00 | 22,040.00 | 21,850.00 | 21,935.00 | 21,935.00 | 37,516 |
| Feb 21, 2025 | 22,050.00 | 22,095.00 | 21,920.00 | 22,030.00 | 22,030.00 | 26,114 |
| Feb 20, 2025 | 22,185.00 | 22,185.00 | 21,940.00 | 22,095.00 | 22,095.00 | 16,973 |
| Feb 19, 2025 | 22,340.00 | 22,340.00 | 22,085.00 | 22,185.00 | 22,185.00 | 94,972 |
| Feb 18, 2025 | 22,265.00 | 22,430.00 | 22,220.00 | 22,340.00 | 22,340.00 | 36,470 |
| Feb 17, 2025 | 22,160.00 | 22,275.00 | 22,040.00 | 22,265.00 | 22,265.00 | 31,217 |
| Feb 14, 2025 | 22,240.00 | 22,300.00 | 22,110.00 | 22,165.00 | 22,165.00 | 42,693 |
| Feb 13, 2025 | 21,965.00 | 22,250.00 | 21,940.00 | 22,190.00 | 22,190.00 | 36,809 |
| Feb 12, 2025 | 22,000.00 | 22,180.00 | 21,890.00 | 21,990.00 | 21,990.00 | 28,306 |
| Feb 11, 2025 | 22,480.00 | 22,480.00 | 22,125.00 | 22,180.00 | 22,180.00 | 17,428 |
| Feb 10, 2025 | 22,335.00 | 22,335.00 | 22,040.00 | 22,125.00 | 22,125.00 | 20,403 |
| Feb 7, 2025 | 22,350.00 | 22,350.00 | 22,095.00 | 22,130.00 | 22,130.00 | 20,649 |
| Feb 6, 2025 | 21,985.00 | 22,280.00 | 21,985.00 | 22,150.00 | 22,150.00 | 16,738 |
| Feb 5, 2025 | 21,905.00 | 22,100.00 | 21,795.00 | 21,795.00 | 21,795.00 | 17,003 |
| Feb 4, 2025 | 22,410.00 | 22,485.00 | 21,870.00 | 21,905.00 | 21,905.00 | 20,847 |
| Feb 3, 2025 | 21,670.00 | 21,970.00 | 21,670.00 | 21,755.00 | 21,755.00 | 65,834 |
| Jan 31, 2025 | 22,200.00 | 22,390.00 | 22,100.00 | 22,320.00 | 22,320.00 | 73,853 |
| Jan 24, 2025 | 22,005.00 | 22,195.00 | 21,995.00 | 22,100.00 | 22,100.00 | 32,656 |
| Jan 23, 2025 | 21,915.00 | 22,085.00 | 21,815.00 | 22,000.00 | 22,000.00 | 97,871 |
| Jan 22, 2025 | 21,760.00 | 21,915.00 | 21,670.00 | 21,915.00 | 21,915.00 | 26,949 |
| Jan 21, 2025 | 21,700.00 | 21,800.00 | 21,325.00 | 21,660.00 | 21,660.00 | 18,842 |
| Jan 20, 2025 | 21,540.00 | 21,795.00 | 21,540.00 | 21,700.00 | 21,700.00 | 73,005 |
| Jan 17, 2025 | 21,700.00 | 21,700.00 | 21,325.00 | 21,540.00 | 21,540.00 | 21,996 |
| Jan 16, 2025 | 21,425.00 | 21,685.00 | 21,335.00 | 21,595.00 | 21,595.00 | 65,879 |
| Jan 15, 2025 | 21,510.00 | 21,515.00 | 21,225.00 | 21,385.00 | 21,385.00 | 20,924 |
| Jan 14, 2025 | 21,600.00 | 21,735.00 | 21,270.00 | 21,385.00 | 21,385.00 | 25,587 |
| Jan 13, 2025 | 22,000.00 | 22,000.00 | 21,405.00 | 21,580.00 | 21,580.00 | 82,530 |
| Jan 10, 2025 | 21,975.00 | 21,975.00 | 21,600.00 | 21,780.00 | 21,780.00 | 20,476 |
| Jan 9, 2025 | 22,080.00 | 22,080.00 | 21,800.00 | 21,910.00 | 21,910.00 | 20,337 |
| Jan 8, 2025 | 22,085.00 | 22,115.00 | 21,825.00 | 22,080.00 | 22,080.00 | 15,011 |
| Jan 7, 2025 | 21,910.00 | 22,160.00 | 21,910.00 | 22,100.00 | 22,100.00 | 32,026 |
| Jan 6, 2025 | 22,335.00 | 22,555.00 | 21,845.00 | 21,910.00 | 21,910.00 | 52,704 |
| Jan 3, 2025 | 22,550.00 | 22,550.00 | 22,190.00 | 22,335.00 | 22,335.00 | 27,919 |
| Jan 2, 2025 | 22,500.00 | 22,580.00 | 22,150.00 | 22,415.00 | 22,415.00 | 56,310 |
| Dec 30, 2024 | 22,500.00 | 22,500.00 | 22,170.00 | 22,380.00 | 22,380.00 | 30,234 |
| Dec 27, 2024 | 200 Dividend | |||||
| Dec 27, 2024 | 22,120.00 | 22,665.00 | 22,110.00 | 22,480.00 | 22,480.00 | 32,814 |
| Dec 26, 2024 | 21,970.00 | 22,235.00 | 21,910.00 | 22,235.00 | 22,035.00 | 19,666 |
| Dec 24, 2024 | 21,940.00 | 21,940.00 | 21,745.00 | 21,855.00 | 21,658.42 | 13,788 |
| Dec 23, 2024 | 21,645.00 | 21,960.00 | 21,645.00 | 21,960.00 | 21,762.47 | 13,703 |
| Dec 20, 2024 | 21,995.00 | 21,995.00 | 21,495.00 | 21,595.00 | 21,400.76 | 50,338 |
| Dec 19, 2024 | 21,600.00 | 22,085.00 | 21,550.00 | 21,900.00 | 21,703.01 | 18,774 |
| Dec 18, 2024 | 22,275.00 | 22,275.00 | 22,050.00 | 22,115.00 | 21,916.08 | 14,217 |
| Dec 17, 2024 | 22,180.00 | 22,365.00 | 22,135.00 | 22,210.00 | 22,010.22 | 12,990 |
| Dec 16, 2024 | 22,295.00 | 22,300.00 | 22,165.00 | 22,185.00 | 21,985.45 | 14,730 |
| Dec 13, 2024 | 22,560.00 | 22,570.00 | 22,220.00 | 22,295.00 | 22,094.46 | 31,604 |
| Dec 12, 2024 | 22,595.00 | 22,745.00 | 22,515.00 | 22,610.00 | 22,406.63 | 11,742 |
| Dec 11, 2024 | 22,375.00 | 22,480.00 | 22,240.00 | 22,410.00 | 22,208.43 | 15,283 |
| Dec 10, 2024 | 22,750.00 | 22,750.00 | 22,150.00 | 22,375.00 | 22,173.74 | 26,746 |
| Dec 9, 2024 | 22,420.00 | 22,650.00 | 22,390.00 | 22,575.00 | 22,371.94 | 26,464 |
| Dec 6, 2024 | 22,395.00 | 22,400.00 | 22,195.00 | 22,290.00 | 22,089.51 | 210,327 |
| Dec 5, 2024 | 22,325.00 | 22,450.00 | 22,325.00 | 22,440.00 | 22,238.16 | 29,888 |
| Dec 4, 2024 | 22,320.00 | 22,415.00 | 22,140.00 | 22,140.00 | 21,940.86 | 36,768 |
| Dec 3, 2024 | 21,880.00 | 22,180.00 | 21,880.00 | 22,095.00 | 21,896.26 | 46,364 |
| Dec 2, 2024 | 21,430.00 | 21,695.00 | 21,315.00 | 21,595.00 | 21,400.76 | 27,980 |
| Nov 29, 2024 | 21,365.00 | 21,450.00 | 21,225.00 | 21,430.00 | 21,237.24 | 12,491 |
| Nov 28, 2024 | 21,145.00 | 21,410.00 | 21,050.00 | 21,365.00 | 21,172.83 | 10,901 |
| Nov 27, 2024 | 21,190.00 | 21,210.00 | 21,085.00 | 21,210.00 | 21,019.22 | 10,344 |
| Nov 26, 2024 | 20,870.00 | 21,275.00 | 20,870.00 | 21,080.00 | 20,890.39 | 16,713 |
| Nov 25, 2024 | 21,275.00 | 21,460.00 | 21,220.00 | 21,275.00 | 21,083.63 | 48,578 |
| Nov 22, 2024 | 21,020.00 | 21,155.00 | 20,985.00 | 21,060.00 | 20,870.57 | 12,567 |
| Nov 21, 2024 | 20,875.00 | 20,905.00 | 20,710.00 | 20,810.00 | 20,622.82 | 9,642 |
| Nov 20, 2024 | 21,020.00 | 21,020.00 | 20,720.00 | 20,780.00 | 20,593.09 | 16,802 |
| Nov 19, 2024 | 20,915.00 | 21,045.00 | 20,905.00 | 20,920.00 | 20,731.83 | 11,979 |
| Nov 18, 2024 | 20,935.00 | 21,055.00 | 20,830.00 | 20,915.00 | 20,726.87 | 17,331 |
| Nov 15, 2024 | 21,055.00 | 21,265.00 | 20,935.00 | 20,935.00 | 20,746.69 | 40,422 |
| Nov 14, 2024 | 21,280.00 | 21,365.00 | 20,995.00 | 21,055.00 | 20,865.61 | 16,931 |
| Nov 13, 2024 | 21,765.00 | 21,765.00 | 21,190.00 | 21,280.00 | 21,088.59 | 15,372 |
| Nov 12, 2024 | 21,800.00 | 21,895.00 | 21,570.00 | 21,710.00 | 21,514.72 | 25,572 |
| Nov 11, 2024 | 21,705.00 | 21,840.00 | 21,620.00 | 21,690.00 | 21,494.90 | 21,676 |
| Nov 8, 2024 | 21,690.00 | 21,780.00 | 21,580.00 | 21,700.00 | 21,504.81 | 20,286 |
| Nov 7, 2024 | 21,705.00 | 21,955.00 | 21,455.00 | 21,615.00 | 21,420.58 | 29,771 |
| Nov 6, 2024 | 21,210.00 | 21,780.00 | 21,175.00 | 21,610.00 | 21,415.62 | 39,926 |
| Nov 4, 2024 | 21,115.00 | 21,115.00 | 20,845.00 | 21,025.00 | 20,835.88 | 23,746 |
| Nov 1, 2024 | 21,065.00 | 21,095.00 | 20,775.00 | 20,900.00 | 20,712.01 | 39,419 |
| Oct 31, 2024 | 21,470.00 | 21,525.00 | 21,200.00 | 21,525.00 | 21,331.39 | 34,442 |
| Oct 29, 2024 | 21,090.00 | 21,370.00 | 20,985.00 | 21,370.00 | 21,177.78 | 11,995 |
| Oct 28, 2024 | 20,915.00 | 21,285.00 | 20,700.00 | 21,090.00 | 20,900.30 | 19,237 |
| Oct 25, 2024 | 20,890.00 | 21,000.00 | 20,730.00 | 21,000.00 | 20,811.11 | 19,972 |
| Oct 24, 2024 | 20,705.00 | 20,930.00 | 20,600.00 | 20,890.00 | 20,702.10 | 13,867 |
| Oct 23, 2024 | 21,255.00 | 21,255.00 | 20,825.00 | 20,885.00 | 20,697.14 | 20,376 |
| Oct 22, 2024 | 21,550.00 | 21,595.00 | 21,080.00 | 21,200.00 | 21,009.31 | 70,939 |
| Oct 21, 2024 | 21,445.00 | 21,675.00 | 21,445.00 | 21,675.00 | 21,480.04 | 12,815 |
| Oct 18, 2024 | 21,600.00 | 21,600.00 | 21,460.00 | 21,460.00 | 21,266.97 | 13,575 |
| Oct 17, 2024 | 21,595.00 | 21,700.00 | 21,490.00 | 21,600.00 | 21,405.71 | 29,853 |
| Oct 16, 2024 | 21,650.00 | 21,745.00 | 21,510.00 | 21,595.00 | 21,400.76 | 18,287 |
| Oct 15, 2024 | 21,870.00 | 22,095.00 | 21,870.00 | 21,960.00 | 21,762.47 | 48,774 |
| Oct 14, 2024 | 21,790.00 | 21,800.00 | 21,575.00 | 21,785.00 | 21,589.05 | 19,516 |
| Oct 11, 2024 | 21,630.00 | 21,760.00 | 21,630.00 | 21,670.00 | 21,475.08 | 14,377 |
| Oct 10, 2024 | 21,665.00 | 21,665.00 | 21,450.00 | 21,450.00 | 21,257.06 | 18,294 |
| Oct 8, 2024 | 21,460.00 | 21,500.00 | 21,350.00 | 21,450.00 | 21,257.06 | 39,659 |
| Oct 7, 2024 | 21,445.00 | 21,690.00 | 21,445.00 | 21,600.00 | 21,405.71 | 66,946 |
| Oct 4, 2024 | 20,930.00 | 21,285.00 | 20,930.00 | 21,270.00 | 21,078.68 | 21,663 |
| Oct 2, 2024 | 20,985.00 | 21,180.00 | 20,780.00 | 20,925.00 | 20,736.78 | 20,768 |
| Sep 30, 2024 | 21,600.00 | 21,600.00 | 20,880.00 | 20,985.00 | 20,796.24 | 94,984 |
| Sep 27, 2024 | 21,485.00 | 21,645.00 | 21,280.00 | 21,645.00 | 21,450.31 | 70,852 |
| Sep 26, 2024 | 21,255.00 | 21,425.00 | 21,190.00 | 21,375.00 | 21,182.74 | 20,022 |
| Sep 25, 2024 | 21,080.00 | 21,205.00 | 21,000.00 | 21,020.00 | 20,830.93 | 23,061 |
| Sep 24, 2024 | 21,350.00 | 21,365.00 | 21,050.00 | 21,080.00 | 20,890.39 | 27,123 |
| Sep 23, 2024 | 21,120.00 | 21,380.00 | 21,120.00 | 21,310.00 | 21,118.32 | 23,113 |
| Sep 20, 2024 | 20,965.00 | 21,175.00 | 20,965.00 | 21,100.00 | 20,910.21 | 27,496 |
| Sep 19, 2024 | 20,795.00 | 20,795.00 | 20,525.00 | 20,680.00 | 20,493.99 | 70,654 |
| Sep 13, 2024 | 20,750.00 | 20,825.00 | 20,550.00 | 20,595.00 | 20,409.75 | 13,187 |
| Sep 12, 2024 | 20,625.00 | 20,675.00 | 20,485.00 | 20,650.00 | 20,464.26 | 14,471 |
| Sep 11, 2024 | 20,440.00 | 20,440.00 | 20,055.00 | 20,260.00 | 20,077.77 | 13,027 |
| Sep 10, 2024 | 20,455.00 | 20,500.00 | 20,200.00 | 20,290.00 | 20,107.50 | 31,484 |
| Sep 9, 2024 | 19,910.00 | 20,335.00 | 19,755.00 | 20,300.00 | 20,117.40 | 18,593 |
| Sep 6, 2024 | 20,600.00 | 20,600.00 | 20,210.00 | 20,225.00 | 20,043.08 | 15,157 |
| Sep 5, 2024 | 20,335.00 | 20,640.00 | 20,270.00 | 20,440.00 | 20,256.15 | 105,485 |
| Sep 4, 2024 | 20,635.00 | 20,815.00 | 20,450.00 | 20,485.00 | 20,300.74 | 61,120 |
| Sep 3, 2024 | 21,205.00 | 21,390.00 | 21,200.00 | 21,330.00 | 21,138.14 | 30,846 |
| Sep 2, 2024 | 21,500.00 | 21,500.00 | 21,185.00 | 21,205.00 | 21,014.27 | 36,729 |
| Aug 30, 2024 | 21,170.00 | 21,510.00 | 21,140.00 | 21,510.00 | 21,316.52 | 28,646 |
| Aug 29, 2024 | 21,065.00 | 21,230.00 | 21,040.00 | 21,170.00 | 20,979.58 | 27,471 |
| Aug 28, 2024 | 21,200.00 | 21,315.00 | 21,060.00 | 21,315.00 | 21,123.28 | 28,257 |
| Aug 26, 2024 | 21,145.00 | 21,145.00 | 20,835.00 | 21,020.00 | 20,830.93 | 15,629 |
| Aug 23, 2024 | 21,090.00 | 21,200.00 | 21,005.00 | 21,145.00 | 20,954.80 | 19,231 |
| Aug 22, 2024 | 20,905.00 | 21,145.00 | 20,905.00 | 21,100.00 | 20,910.21 | 24,575 |
| Aug 21, 2024 | 20,960.00 | 20,960.00 | 20,650.00 | 20,875.00 | 20,687.23 | 22,771 |
| Aug 20, 2024 | 20,510.00 | 20,875.00 | 20,510.00 | 20,745.00 | 20,558.40 | 42,651 |
| Aug 19, 2024 | 20,815.00 | 20,815.00 | 20,465.00 | 20,500.00 | 20,315.61 | 51,625 |
| Aug 16, 2024 | 20,570.00 | 20,825.00 | 20,525.00 | 20,815.00 | 20,627.77 | 37,088 |
| Aug 14, 2024 | 20,215.00 | 20,420.00 | 20,090.00 | 20,300.00 | 20,117.40 | 75,584 |
| Aug 13, 2024 | 19,680.00 | 20,135.00 | 19,680.00 | 20,110.00 | 19,929.11 | 46,699 |
| Aug 12, 2024 | 19,440.00 | 19,570.00 | 19,440.00 | 19,545.00 | 19,369.20 | 24,799 |
| Aug 9, 2024 | 19,915.00 | 19,920.00 | 19,140.00 | 19,440.00 | 19,265.14 | 76,699 |
| Aug 8, 2024 | 19,240.00 | 19,830.00 | 19,155.00 | 19,630.00 | 19,453.43 | 25,624 |
| Aug 7, 2024 | 18,955.00 | 20,015.00 | 18,950.00 | 19,575.00 | 19,398.93 | 161,820 |
| Aug 6, 2024 | 19,005.00 | 19,750.00 | 18,515.00 | 19,375.00 | 19,200.72 | 352,768 |
| Aug 5, 2024 | 19,200.00 | 19,265.00 | 17,370.00 | 17,895.00 | 17,734.04 | 236,358 |
| Aug 2, 2024 | 20,380.00 | 20,935.00 | 19,860.00 | 19,925.00 | 19,745.78 | 72,928 |
| Aug 1, 2024 | 21,375.00 | 21,385.00 | 20,905.00 | 20,950.00 | 20,761.56 | 89,577 |
| Jul 31, 2024 | 20,815.00 | 21,385.00 | 20,810.00 | 21,385.00 | 21,192.65 | 112,301 |
| Jul 30, 2024 | 20,795.00 | 20,810.00 | 20,650.00 | 20,795.00 | 20,607.95 | 29,896 |
| Jul 29, 2024 | 20,715.00 | 21,015.00 | 20,705.00 | 20,910.00 | 20,721.92 | 25,452 |
| Jul 26, 2024 | 20,550.00 | 20,685.00 | 20,415.00 | 20,500.00 | 20,315.61 | 37,570 |
| Jul 25, 2024 | 21,075.00 | 21,075.00 | 20,680.00 | 20,750.00 | 20,563.36 | 67,823 |
| Jul 24, 2024 | 21,140.00 | 21,340.00 | 21,135.00 | 21,205.00 | 21,014.27 | 20,090 |
| Jul 23, 2024 | 21,335.00 | 21,420.00 | 21,190.00 | 21,250.00 | 21,058.86 | 26,428 |
| Jul 22, 2024 | 21,360.00 | 21,375.00 | 21,160.00 | 21,270.00 | 21,078.68 | 48,967 |
| Jul 19, 2024 | 21,445.00 | 21,460.00 | 21,300.00 | 21,340.00 | 21,148.05 | 66,002 |
| Jul 18, 2024 | 21,570.00 | 21,700.00 | 21,545.00 | 21,655.00 | 21,460.22 | 95,060 |
| Jul 17, 2024 | 21,985.00 | 21,995.00 | 21,755.00 | 21,770.00 | 21,574.18 | 60,831 |
| Jul 16, 2024 | 21,980.00 | 22,085.00 | 21,850.00 | 21,865.00 | 21,668.33 | 65,767 |
| Jul 15, 2024 | 21,910.00 | 22,010.00 | 21,805.00 | 21,980.00 | 21,782.29 | 34,787 |
| Jul 12, 2024 | 21,910.00 | 22,005.00 | 21,735.00 | 21,775.00 | 21,579.14 | 70,255 |
| Jul 11, 2024 | 22,070.00 | 22,100.00 | 21,905.00 | 22,010.00 | 21,812.02 | 54,792 |
| Jul 10, 2024 | 21,710.00 | 21,900.00 | 21,650.00 | 21,895.00 | 21,698.06 | 55,061 |
| Jul 9, 2024 | 21,430.00 | 21,845.00 | 21,430.00 | 21,790.00 | 21,594.00 | 72,488 |
| Jul 8, 2024 | 21,495.00 | 21,505.00 | 21,355.00 | 21,420.00 | 21,227.33 | 42,623 |
| Jul 5, 2024 | 21,400.00 | 21,440.00 | 21,305.00 | 21,400.00 | 21,207.51 | 58,588 |
| Jul 4, 2024 | 21,400.00 | 21,400.00 | 21,175.00 | 21,310.00 | 21,118.32 | 47,408 |
| Jul 3, 2024 | 21,005.00 | 21,310.00 | 21,005.00 | 21,235.00 | 21,043.99 | 62,154 |
| Jul 2, 2024 | 20,755.00 | 21,015.00 | 20,625.00 | 21,000.00 | 20,811.11 | 57,566 |
| Jul 1, 2024 | 20,795.00 | 20,920.00 | 20,680.00 | 20,710.00 | 20,523.72 | 61,307 |
| Jun 28, 2024 | 20,720.00 | 20,830.00 | 20,575.00 | 20,635.00 | 20,449.39 | 39,732 |
| Jun 27, 2024 | 20,800.00 | 20,825.00 | 20,615.00 | 20,670.00 | 20,484.08 | 57,110 |
| Jun 26, 2024 | 20,785.00 | 20,995.00 | 20,735.00 | 20,920.00 | 20,731.83 | 68,137 |
| Jun 25, 2024 | 20,415.00 | 20,715.00 | 20,415.00 | 20,695.00 | 20,508.85 | 44,522 |
| Jun 24, 2024 | 20,325.00 | 20,545.00 | 20,285.00 | 20,490.00 | 20,305.70 | 37,535 |
| Jun 21, 2024 | 20,500.00 | 20,570.00 | 20,410.00 | 20,435.00 | 20,251.19 | 16,589 |
| Jun 20, 2024 | 20,450.00 | 20,500.00 | 20,280.00 | 20,500.00 | 20,315.61 | 42,098 |
| Jun 19, 2024 | 20,385.00 | 20,560.00 | 20,385.00 | 20,450.00 | 20,266.06 | 109,212 |
| Jun 18, 2024 | 20,300.00 | 20,465.00 | 20,300.00 | 20,385.00 | 20,201.64 | 45,623 |
| Jun 17, 2024 | 20,490.00 | 20,490.00 | 20,185.00 | 20,265.00 | 20,082.72 | 81,664 |
| Jun 14, 2024 | 20,540.00 | 20,675.00 | 20,500.00 | 20,540.00 | 20,355.25 | 33,318 |
| Jun 13, 2024 | 20,765.00 | 20,850.00 | 20,530.00 | 20,560.00 | 20,375.07 | 37,326 |
| Jun 12, 2024 | 20,795.00 | 20,795.00 | 20,585.00 | 20,660.00 | 20,474.17 | 43,293 |
| Jun 11, 2024 | 20,755.00 | 20,895.00 | 20,755.00 | 20,800.00 | 20,612.91 | 28,629 |
| Jun 10, 2024 | 20,585.00 | 20,770.00 | 20,585.00 | 20,690.00 | 20,503.90 | 58,014 |
| Jun 7, 2024 | 20,530.00 | 20,600.00 | 20,455.00 | 20,600.00 | 20,414.71 | 51,563 |
| Jun 5, 2024 | 20,730.00 | 20,730.00 | 20,445.00 | 20,555.00 | 20,370.11 | 197,744 |
| Jun 4, 2024 | 20,605.00 | 20,735.00 | 20,520.00 | 20,720.00 | 20,533.63 | 49,547 |
| Jun 3, 2024 | 20,570.00 | 20,740.00 | 20,540.00 | 20,605.00 | 20,419.66 | 28,120 |
| May 31, 2024 | 20,265.00 | 20,700.00 | 20,220.00 | 20,700.00 | 20,513.81 | 33,607 |
| May 30, 2024 | 20,325.00 | 20,325.00 | 19,935.00 | 20,265.00 | 20,082.72 | 175,726 |
| May 29, 2024 | 20,370.00 | 20,630.00 | 20,300.00 | 20,340.00 | 20,157.04 | 62,225 |
| May 28, 2024 | 20,560.00 | 20,560.00 | 20,355.00 | 20,415.00 | 20,231.37 | 23,002 |
| May 27, 2024 | 20,430.00 | 20,560.00 | 20,430.00 | 20,560.00 | 20,375.07 | 27,333 |
| May 24, 2024 | 20,660.00 | 20,660.00 | 20,305.00 | 20,420.00 | 20,236.33 | 43,339 |
| May 23, 2024 | 20,465.00 | 20,700.00 | 20,440.00 | 20,670.00 | 20,484.08 | 128,985 |
| May 22, 2024 | 20,615.00 | 20,615.00 | 20,395.00 | 20,420.00 | 20,236.33 | 79,121 |
| May 21, 2024 | 20,665.00 | 20,900.00 | 20,600.00 | 20,615.00 | 20,429.57 | 80,606 |
| May 20, 2024 | 20,440.00 | 20,830.00 | 20,440.00 | 20,655.00 | 20,469.21 | 56,172 |
| May 17, 2024 | 20,555.00 | 20,555.00 | 20,310.00 | 20,465.00 | 20,280.92 | 40,411 |
| May 16, 2024 | 20,595.00 | 20,645.00 | 20,485.00 | 20,565.00 | 20,380.02 | 48,195 |
| May 14, 2024 | 20,265.00 | 20,415.00 | 20,190.00 | 20,310.00 | 20,127.31 | 79,826 |
| May 13, 2024 | 20,490.00 | 20,490.00 | 20,230.00 | 20,265.00 | 20,082.72 | 38,162 |
| May 10, 2024 | 20,535.00 | 20,650.00 | 20,300.00 | 20,355.00 | 20,171.91 | 40,563 |
| May 9, 2024 | 20,400.00 | 20,490.00 | 20,280.00 | 20,280.00 | 20,097.59 | 26,917 |
| May 8, 2024 | 20,660.00 | 20,660.00 | 20,345.00 | 20,400.00 | 20,216.51 | 35,311 |
| May 7, 2024 | 20,700.00 | 20,735.00 | 20,510.00 | 20,670.00 | 20,484.08 | 47,552 |
| May 3, 2024 | 20,550.00 | 20,695.00 | 20,390.00 | 20,410.00 | 20,226.42 | 66,259 |
| May 2, 2024 | 20,170.00 | 20,520.00 | 20,170.00 | 20,495.00 | 20,310.65 | 34,809 |
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%