KSE - Delayed Quote KRW
KODEX Value PLUS (244670.KS)
8,360.00
+45.00
+(0.54%)
At close: May 2 at 3:30:01 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 | 8,320.00 | 8,360.00 | 8,300.00 | 8,360.00 | 8,360.00 | 122 |
| Apr 30, 2025 | 8,340.00 | 8,345.00 | 8,285.00 | 8,315.00 | 8,315.00 | 14,218 |
| Apr 29, 2025 | 206 Dividend | |||||
| Apr 29, 2025 | 8,310.00 | 8,335.00 | 8,290.00 | 8,290.00 | 8,290.00 | 142 |
| Apr 28, 2025 | 8,480.00 | 8,497.00 | 8,470.00 | 8,470.00 | 8,264.00 | 2,316 |
| Apr 25, 2025 | 8,485.00 | 8,485.00 | 8,480.00 | 8,480.00 | 8,273.76 | 67 |
| Apr 24, 2025 | 8,460.00 | 8,460.00 | 8,410.00 | 8,415.00 | 8,210.34 | 100 |
| Apr 23, 2025 | 8,445.00 | 8,445.00 | 8,390.00 | 8,405.00 | 8,200.58 | 974 |
| Apr 22, 2025 | 8,380.00 | 8,380.00 | 8,350.00 | 8,350.00 | 8,146.92 | 822 |
| Apr 21, 2025 | 8,360.00 | 8,360.00 | 8,290.00 | 8,295.00 | 8,093.26 | 522 |
| Apr 18, 2025 | 8,295.00 | 8,310.00 | 8,255.00 | 8,295.00 | 8,093.26 | 1,871 |
| Apr 17, 2025 | 8,235.00 | 8,245.00 | 8,230.00 | 8,230.00 | 8,029.84 | 279 |
| Apr 16, 2025 | 8,230.00 | 8,230.00 | 8,190.00 | 8,190.00 | 7,990.81 | 153 |
| Apr 15, 2025 | 8,150.00 | 8,205.00 | 8,150.00 | 8,205.00 | 8,005.44 | 13 |
| Apr 14, 2025 | 8,050.00 | 8,095.00 | 8,050.00 | 8,095.00 | 7,898.12 | 570 |
| Apr 11, 2025 | 8,010.00 | 8,030.00 | 7,970.00 | 8,030.00 | 7,834.70 | 210 |
| Apr 10, 2025 | 8,000.00 | 8,052.00 | 8,000.00 | 8,050.00 | 7,854.21 | 10,000 |
| Apr 9, 2025 | 7,865.00 | 7,865.00 | 7,767.00 | 7,780.00 | 7,590.78 | 277 |
| Apr 8, 2025 | 8,050.00 | 8,050.00 | 8,025.00 | 8,025.00 | 7,829.82 | 14 |
| Apr 7, 2025 | 7,930.00 | 8,030.00 | 7,930.00 | 7,995.00 | 7,800.55 | 177 |
| Apr 4, 2025 | 8,240.00 | 8,270.00 | 8,240.00 | 8,270.00 | 8,068.86 | 2 |
| Apr 3, 2025 | 8,075.00 | 8,110.00 | 8,055.00 | 8,100.00 | 7,903.00 | 43 |
| Apr 2, 2025 | 8,225.00 | 8,227.00 | 8,210.00 | 8,225.00 | 8,024.96 | 96 |
| Apr 1, 2025 | 8,245.00 | 8,245.00 | 8,235.00 | 8,235.00 | 8,034.72 | 14 |
| Mar 31, 2025 | 8,175.00 | 8,175.00 | 8,140.00 | 8,140.00 | 7,942.03 | 62 |
| Mar 28, 2025 | 8,295.00 | 8,320.00 | 8,270.00 | 8,320.00 | 8,117.65 | 19 |
| Mar 27, 2025 | 8,410.00 | 8,445.00 | 8,380.00 | 8,380.00 | 8,176.19 | 3,625 |
| Mar 26, 2025 | 8,490.00 | 8,490.00 | 8,395.00 | 8,415.00 | 8,210.34 | 9,648 |
| Mar 25, 2025 | 8,575.00 | 8,575.00 | 8,395.00 | 8,405.00 | 8,200.58 | 366 |
| Mar 24, 2025 | 8,515.00 | 8,530.00 | 8,470.00 | 8,470.00 | 8,264.00 | 571 |
| Mar 21, 2025 | 8,480.00 | 8,480.00 | 8,450.00 | 8,480.00 | 8,273.76 | 1,437 |
| Mar 20, 2025 | 8,475.00 | 8,505.00 | 8,450.00 | 8,450.00 | 8,244.49 | 75 |
| Mar 19, 2025 | 8,410.00 | 8,425.00 | 8,385.00 | 8,395.00 | 8,190.82 | 322 |
| Mar 18, 2025 | 8,435.00 | 8,435.00 | 8,335.00 | 8,340.00 | 8,137.16 | 1,455 |
| Mar 17, 2025 | 8,390.00 | 8,390.00 | 8,375.00 | 8,375.00 | 8,171.31 | 4 |
| Mar 14, 2025 | 8,350.00 | 8,350.00 | 8,315.00 | 8,320.00 | 8,117.65 | 41 |
| Mar 13, 2025 | 8,350.00 | 8,375.00 | 8,350.00 | 8,375.00 | 8,171.31 | 3 |
| Mar 12, 2025 | 8,325.00 | 8,350.00 | 8,310.00 | 8,330.00 | 8,127.40 | 93 |
| Mar 11, 2025 | 8,350.00 | 8,350.00 | 8,300.00 | 8,315.00 | 8,112.77 | 1,503 |
| Mar 10, 2025 | 8,445.00 | 8,470.00 | 8,425.00 | 8,425.00 | 8,220.09 | 2,057 |
| Mar 7, 2025 | 8,425.00 | 8,470.00 | 8,425.00 | 8,425.00 | 8,220.09 | 953 |
| Mar 6, 2025 | 8,410.00 | 8,410.00 | 8,390.00 | 8,390.00 | 8,185.95 | 6 |
| Mar 5, 2025 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,127.40 | - |
| Mar 4, 2025 | 8,205.00 | 8,205.00 | 8,205.00 | 8,205.00 | 8,005.44 | - |
| Feb 28, 2025 | 8,225.00 | 8,240.00 | 8,215.00 | 8,215.00 | 8,015.20 | 14 |
| Feb 27, 2025 | 8,415.00 | 8,420.00 | 8,415.00 | 8,415.00 | 8,210.34 | 31 |
| Feb 26, 2025 | 8,405.00 | 8,405.00 | 8,385.00 | 8,400.00 | 8,195.70 | 248 |
| Feb 25, 2025 | 8,410.00 | 8,420.00 | 8,405.00 | 8,405.00 | 8,200.58 | 72 |
| Feb 24, 2025 | 8,370.00 | 8,420.00 | 8,370.00 | 8,410.00 | 8,205.46 | 151 |
| Feb 21, 2025 | 8,330.00 | 8,390.00 | 8,330.00 | 8,380.00 | 8,176.19 | 841 |
| Feb 20, 2025 | 8,275.00 | 8,310.00 | 8,275.00 | 8,300.00 | 8,098.13 | 52 |
| Feb 19, 2025 | 8,215.00 | 8,235.00 | 8,215.00 | 8,235.00 | 8,034.72 | 341 |
| Feb 18, 2025 | 8,095.00 | 8,150.00 | 8,095.00 | 8,150.00 | 7,951.78 | 414 |
| Feb 17, 2025 | 8,065.00 | 8,105.00 | 8,065.00 | 8,095.00 | 7,898.12 | 1,656 |
| Feb 14, 2025 | 8,035.00 | 8,035.00 | 8,000.00 | 8,000.00 | 7,805.43 | 123 |
| Feb 13, 2025 | 7,935.00 | 7,995.00 | 7,935.00 | 7,995.00 | 7,800.55 | 59 |
| Feb 12, 2025 | 7,895.00 | 7,905.00 | 7,895.00 | 7,900.00 | 7,707.86 | 1,486 |
| Feb 11, 2025 | 7,820.00 | 7,820.00 | 7,805.00 | 7,810.00 | 7,620.05 | 2,573 |
| Feb 10, 2025 | 7,845.00 | 7,855.00 | 7,815.00 | 7,820.00 | 7,629.81 | 664 |
| Feb 7, 2025 | 7,845.00 | 7,860.00 | 7,845.00 | 7,845.00 | 7,654.20 | 59 |
| Feb 6, 2025 | 7,885.00 | 7,895.00 | 7,880.00 | 7,880.00 | 7,688.35 | 5,016 |
| Feb 5, 2025 | 7,810.00 | 7,845.00 | 7,810.00 | 7,845.00 | 7,654.20 | 12 |
| Feb 4, 2025 | 7,715.00 | 7,765.00 | 7,715.00 | 7,745.00 | 7,556.63 | 483 |
| Feb 3, 2025 | 7,740.00 | 7,740.00 | 7,650.00 | 7,650.00 | 7,463.94 | 3,247 |
| Jan 31, 2025 | 7,825.00 | 7,860.00 | 7,825.00 | 7,830.00 | 7,639.57 | 41 |
| Jan 24, 2025 | 7,775.00 | 7,830.00 | 7,775.00 | 7,830.00 | 7,639.57 | 32 |
| Jan 23, 2025 | 7,835.00 | 7,835.00 | 7,775.00 | 7,775.00 | 7,585.90 | 1,553 |
| Jan 22, 2025 | 7,915.00 | 7,915.00 | 7,895.00 | 7,895.00 | 7,702.98 | 180 |
| Jan 21, 2025 | 7,930.00 | 7,930.00 | 7,890.00 | 7,890.00 | 7,698.11 | 89 |
| Jan 20, 2025 | 7,855.00 | 7,900.00 | 7,855.00 | 7,895.00 | 7,702.98 | 4 |
| Jan 17, 2025 | 7,850.00 | 7,860.00 | 7,850.00 | 7,855.00 | 7,663.96 | 268 |
| Jan 16, 2025 | 7,805.00 | 7,835.00 | 7,805.00 | 7,835.00 | 7,644.44 | 28 |
| Jan 15, 2025 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,634.69 | 1 |
| Jan 14, 2025 | 7,785.00 | 7,820.00 | 7,785.00 | 7,820.00 | 7,629.81 | 1,426 |
| Jan 13, 2025 | 7,775.00 | 7,780.00 | 7,765.00 | 7,765.00 | 7,576.15 | 39 |
| Jan 10, 2025 | 7,835.00 | 7,835.00 | 7,835.00 | 7,835.00 | 7,644.44 | - |
| Jan 9, 2025 | 7,820.00 | 7,825.00 | 7,820.00 | 7,825.00 | 7,634.69 | 125 |
| Jan 8, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,610.29 | 123 |
| Jan 7, 2025 | 7,835.00 | 7,845.00 | 7,800.00 | 7,800.00 | 7,610.29 | 707 |
| Jan 6, 2025 | 7,805.00 | 7,830.00 | 7,805.00 | 7,830.00 | 7,639.57 | 16 |
| Jan 3, 2025 | 7,815.00 | 7,815.00 | 7,795.00 | 7,795.00 | 7,605.42 | 5 |
| Jan 2, 2025 | 7,770.00 | 7,770.00 | 7,680.00 | 7,680.00 | 7,493.21 | 2,063 |
| Dec 30, 2024 | 7,790.00 | 7,790.00 | 7,745.00 | 7,780.00 | 7,590.78 | 1,999 |
| Dec 27, 2024 | 7,845.00 | 7,845.00 | 7,770.00 | 7,790.00 | 7,600.54 | 1,701 |
| Dec 26, 2024 | 8,035.00 | 8,035.00 | 7,960.00 | 7,960.00 | 7,766.40 | 1,463 |
| Dec 24, 2024 | 8,055.00 | 8,060.00 | 8,035.00 | 8,035.00 | 7,839.58 | 32 |
| Dec 23, 2024 | 7,965.00 | 8,055.00 | 7,965.00 | 8,020.00 | 7,824.94 | 177 |
| Dec 20, 2024 | 7,890.00 | 7,895.00 | 7,875.00 | 7,875.00 | 7,683.47 | 41 |
| Dec 19, 2024 | 7,915.00 | 7,955.00 | 7,915.00 | 7,940.00 | 7,746.89 | 3,355 |
| Dec 18, 2024 | 7,970.00 | 8,020.00 | 7,970.00 | 8,020.00 | 7,824.94 | 121 |
| Dec 17, 2024 | 7,915.00 | 7,975.00 | 7,915.00 | 7,950.00 | 7,756.65 | 103 |
| Dec 16, 2024 | 7,980.00 | 7,980.00 | 7,915.00 | 7,915.00 | 7,722.50 | 636 |
| Dec 13, 2024 | 7,885.00 | 7,990.00 | 7,885.00 | 7,980.00 | 7,785.92 | 1,293 |
| Dec 12, 2024 | 7,895.00 | 7,900.00 | 7,855.00 | 7,875.00 | 7,683.47 | 287 |
| Dec 11, 2024 | 7,720.00 | 7,830.00 | 7,720.00 | 7,830.00 | 7,639.57 | 405 |
| Dec 10, 2024 | 7,605.00 | 7,730.00 | 7,605.00 | 7,730.00 | 7,542.00 | 944 |
| Dec 9, 2024 | 7,630.00 | 7,630.00 | 7,435.00 | 7,435.00 | 7,254.17 | 3,368 |
| Dec 6, 2024 | 7,710.00 | 7,710.00 | 7,600.00 | 7,695.00 | 7,507.85 | 1,059 |
| Dec 5, 2024 | 7,800.00 | 7,805.00 | 7,725.00 | 7,735.00 | 7,546.88 | 346 |
| Dec 4, 2024 | 7,855.00 | 7,855.00 | 7,800.00 | 7,820.00 | 7,629.81 | 828 |
| Dec 3, 2024 | 7,860.00 | 7,950.00 | 7,860.00 | 7,945.00 | 7,751.77 | 327 |
| Dec 2, 2024 | 7,910.00 | 7,910.00 | 7,825.00 | 7,825.00 | 7,634.69 | 2 |
| Nov 29, 2024 | 7,885.00 | 7,885.00 | 7,805.00 | 7,850.00 | 7,659.08 | 574 |
| Nov 28, 2024 | 7,940.00 | 7,970.00 | 7,935.00 | 7,950.00 | 7,756.65 | 851 |
| Nov 27, 2024 | 7,850.00 | 7,890.00 | 7,850.00 | 7,860.00 | 7,668.84 | 131 |
| Nov 26, 2024 | 7,875.00 | 7,885.00 | 7,860.00 | 7,885.00 | 7,693.23 | 103 |
| Nov 25, 2024 | 7,815.00 | 7,850.00 | 7,815.00 | 7,825.00 | 7,634.69 | 437 |
| Nov 22, 2024 | 7,810.00 | 7,830.00 | 7,780.00 | 7,800.00 | 7,610.29 | 472 |
| Nov 21, 2024 | 7,765.00 | 7,825.00 | 7,740.00 | 7,800.00 | 7,610.29 | 1,909 |
| Nov 20, 2024 | 7,690.00 | 7,725.00 | 7,690.00 | 7,725.00 | 7,537.12 | 87 |
| Nov 19, 2024 | 7,650.00 | 7,700.00 | 7,650.00 | 7,670.00 | 7,483.46 | 37 |
| Nov 18, 2024 | 7,690.00 | 7,690.00 | 7,650.00 | 7,650.00 | 7,463.94 | 4 |
| Nov 15, 2024 | 7,485.00 | 7,605.00 | 7,485.00 | 7,605.00 | 7,420.04 | 1,314 |
| Nov 14, 2024 | 7,560.00 | 7,560.00 | 7,515.00 | 7,515.00 | 7,332.23 | 605 |
| Nov 13, 2024 | 7,570.00 | 7,570.00 | 7,520.00 | 7,520.00 | 7,337.10 | 190 |
| Nov 12, 2024 | 7,725.00 | 7,745.00 | 7,650.00 | 7,655.00 | 7,468.82 | 416 |
| Nov 11, 2024 | 7,900.00 | 7,900.00 | 7,805.00 | 7,835.00 | 7,644.44 | 1,794 |
| Nov 8, 2024 | 8,010.00 | 8,010.00 | 7,935.00 | 7,935.00 | 7,742.01 | 178 |
| Nov 7, 2024 | 8,030.00 | 8,075.00 | 7,970.00 | 8,035.00 | 7,839.58 | 127 |
| Nov 6, 2024 | 8,065.00 | 8,065.00 | 8,010.00 | 8,035.00 | 7,839.58 | 1,283 |
| Nov 4, 2024 | 7,965.00 | 8,025.00 | 7,965.00 | 8,005.00 | 7,810.31 | 1,165 |
| Nov 1, 2024 | 7,975.00 | 7,995.00 | 7,970.00 | 7,970.00 | 7,776.16 | 5 |
| Oct 31, 2024 | 7,945.00 | 7,980.00 | 7,885.00 | 7,980.00 | 7,785.92 | 7 |
| Oct 29, 2024 | 7,915.00 | 7,920.00 | 7,895.00 | 7,915.00 | 7,722.50 | 994 |
| Oct 28, 2024 | 7,865.00 | 7,950.00 | 7,865.00 | 7,950.00 | 7,756.65 | 22 |
| Oct 25, 2024 | 7,945.00 | 7,945.00 | 7,840.00 | 7,840.00 | 7,649.32 | 355 |
| Oct 24, 2024 | 7,920.00 | 7,925.00 | 7,920.00 | 7,925.00 | 7,732.25 | 3 |
| Oct 23, 2024 | 7,960.00 | 7,965.00 | 7,910.00 | 7,950.00 | 7,756.65 | 189 |
| Oct 22, 2024 | 7,980.00 | 7,980.00 | 7,955.00 | 7,955.00 | 7,761.53 | 39 |
| Oct 21, 2024 | 8,085.00 | 8,085.00 | 8,055.00 | 8,060.00 | 7,863.97 | 19 |
| Oct 18, 2024 | 8,155.00 | 8,155.00 | 8,055.00 | 8,055.00 | 7,859.09 | 62 |
| Oct 17, 2024 | 8,140.00 | 8,140.00 | 8,115.00 | 8,115.00 | 7,917.63 | 13 |
| Oct 16, 2024 | 8,065.00 | 8,115.00 | 8,065.00 | 8,080.00 | 7,883.49 | 234 |
| Oct 15, 2024 | 8,105.00 | 8,105.00 | 8,075.00 | 8,085.00 | 7,888.36 | 42 |
| Oct 14, 2024 | 8,060.00 | 8,085.00 | 8,060.00 | 8,075.00 | 7,878.61 | 31 |
| Oct 11, 2024 | 8,125.00 | 8,145.00 | 8,050.00 | 8,050.00 | 7,854.21 | 446 |
| Oct 10, 2024 | 8,095.00 | 8,120.00 | 8,080.00 | 8,105.00 | 7,907.88 | 882 |
| Oct 8, 2024 | 8,115.00 | 8,115.00 | 8,105.00 | 8,110.00 | 7,912.76 | 332 |
| Oct 7, 2024 | 8,090.00 | 8,190.00 | 8,090.00 | 8,175.00 | 7,976.17 | 1,628 |
| Oct 4, 2024 | 8,045.00 | 8,060.00 | 8,030.00 | 8,045.00 | 7,849.34 | 256 |
| Oct 2, 2024 | 8,065.00 | 8,130.00 | 8,065.00 | 8,080.00 | 7,883.49 | 346 |
| Sep 30, 2024 | 8,295.00 | 8,295.00 | 8,175.00 | 8,175.00 | 7,976.17 | 629 |
| Sep 27, 2024 | 8,270.00 | 8,300.00 | 8,270.00 | 8,275.00 | 8,073.74 | 1,307 |
| Sep 26, 2024 | 8,195.00 | 8,235.00 | 8,195.00 | 8,220.00 | 8,020.08 | 15 |
| Sep 25, 2024 | 8,260.00 | 8,260.00 | 8,135.00 | 8,135.00 | 7,937.15 | 158 |
| Sep 24, 2024 | 8,110.00 | 8,195.00 | 8,110.00 | 8,195.00 | 7,995.69 | 114 |
| Sep 23, 2024 | 8,075.00 | 8,080.00 | 8,070.00 | 8,080.00 | 7,883.49 | 54 |
| Sep 20, 2024 | 8,115.00 | 8,115.00 | 8,075.00 | 8,075.00 | 7,878.61 | 770 |
| Sep 19, 2024 | 8,135.00 | 8,135.00 | 8,020.00 | 8,020.00 | 7,824.94 | 101 |
| Sep 13, 2024 | 8,060.00 | 8,060.00 | 8,030.00 | 8,030.00 | 7,834.70 | 132 |
| Sep 12, 2024 | 7,940.00 | 8,015.00 | 7,940.00 | 8,015.00 | 7,820.07 | 6 |
| Sep 11, 2024 | 7,930.00 | 7,930.00 | 7,875.00 | 7,875.00 | 7,683.47 | 145 |
| Sep 10, 2024 | 7,940.00 | 7,990.00 | 7,925.00 | 7,925.00 | 7,732.25 | 2,950 |
| Sep 9, 2024 | 7,835.00 | 7,935.00 | 7,835.00 | 7,935.00 | 7,742.01 | 162 |
| Sep 6, 2024 | 7,915.00 | 7,915.00 | 7,900.00 | 7,900.00 | 7,707.86 | 64 |
| Sep 5, 2024 | 7,930.00 | 8,045.00 | 7,930.00 | 7,960.00 | 7,766.40 | 193 |
| Sep 4, 2024 | 8,040.00 | 8,040.00 | 7,920.00 | 7,920.00 | 7,727.38 | 374 |
| Sep 3, 2024 | 8,110.00 | 8,165.00 | 8,110.00 | 8,165.00 | 7,966.42 | 14 |
| Sep 2, 2024 | 8,090.00 | 8,090.00 | 8,070.00 | 8,080.00 | 7,883.49 | 46 |
| Aug 30, 2024 | 8,120.00 | 8,140.00 | 8,105.00 | 8,140.00 | 7,942.03 | 14 |
| Aug 29, 2024 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,903.00 | 22 |
| Aug 28, 2024 | 8,195.00 | 8,195.00 | 8,125.00 | 8,125.00 | 7,927.39 | 186 |
| Aug 26, 2024 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 7,966.42 | 10 |
| Aug 23, 2024 | 8,140.00 | 8,165.00 | 8,140.00 | 8,165.00 | 7,966.42 | 2 |
| Aug 22, 2024 | 8,140.00 | 8,140.00 | 8,110.00 | 8,110.00 | 7,912.76 | 57 |
| Aug 21, 2024 | 8,125.00 | 8,125.00 | 8,120.00 | 8,120.00 | 7,922.51 | 78 |
| Aug 20, 2024 | 8,075.00 | 8,090.00 | 8,055.00 | 8,085.00 | 7,888.36 | 2,220 |
| Aug 19, 2024 | 8,075.00 | 8,075.00 | 8,055.00 | 8,055.00 | 7,859.09 | 8 |
| Aug 16, 2024 | 8,110.00 | 8,110.00 | 8,060.00 | 8,080.00 | 7,883.49 | 60 |
| Aug 14, 2024 | 8,020.00 | 8,070.00 | 8,020.00 | 8,050.00 | 7,854.21 | 1,301 |
| Aug 13, 2024 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,795.67 | - |
| Aug 12, 2024 | 7,930.00 | 8,010.00 | 7,925.00 | 8,000.00 | 7,805.43 | 1,121 |
| Aug 9, 2024 | 7,915.00 | 7,925.00 | 7,870.00 | 7,870.00 | 7,678.59 | 317 |
| Aug 8, 2024 | 7,730.00 | 7,825.00 | 7,730.00 | 7,825.00 | 7,634.69 | 95 |
| Aug 7, 2024 | 7,650.00 | 7,845.00 | 7,650.00 | 7,810.00 | 7,620.05 | 1,691 |
| Aug 6, 2024 | 7,690.00 | 7,790.00 | 7,605.00 | 7,775.00 | 7,585.90 | 105 |
| Aug 5, 2024 | 8,030.00 | 8,030.00 | 7,460.00 | 7,460.00 | 7,278.56 | 1,285 |
| Aug 2, 2024 | 8,365.00 | 8,365.00 | 8,240.00 | 8,240.00 | 8,039.59 | 71 |
| Aug 1, 2024 | 8,355.00 | 8,465.00 | 8,355.00 | 8,465.00 | 8,259.12 | 107 |
| Jul 31, 2024 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 8,093.26 | 8 |
| Jul 30, 2024 | 8,265.00 | 8,285.00 | 8,265.00 | 8,270.00 | 8,068.86 | 178 |
| Jul 29, 2024 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,127.40 | 11 |
| Jul 26, 2024 | 8,275.00 | 8,325.00 | 8,275.00 | 8,325.00 | 8,122.53 | 19 |
| Jul 25, 2024 | 8,225.00 | 8,225.00 | 8,205.00 | 8,220.00 | 8,020.08 | 12 |
| Jul 24, 2024 | 8,335.00 | 8,335.00 | 8,290.00 | 8,290.00 | 8,088.38 | 256 |
| Jul 23, 2024 | 8,390.00 | 8,390.00 | 8,360.00 | 8,360.00 | 8,156.68 | 14 |
| Jul 22, 2024 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 8,132.28 | 5 |
| Jul 19, 2024 | 8,485.00 | 8,485.00 | 8,430.00 | 8,450.00 | 8,244.49 | 104 |
| Jul 18, 2024 | 8,555.00 | 8,555.00 | 8,505.00 | 8,515.00 | 8,307.91 | 87 |
| Jul 17, 2024 | 8,520.00 | 8,580.00 | 8,520.00 | 8,550.00 | 8,342.05 | 713 |
| Jul 16, 2024 | 8,545.00 | 8,545.00 | 8,500.00 | 8,500.00 | 8,293.27 | 144 |
| Jul 15, 2024 | 8,520.00 | 8,550.00 | 8,520.00 | 8,545.00 | 8,337.18 | 84 |
| Jul 12, 2024 | 8,555.00 | 8,555.00 | 8,490.00 | 8,505.00 | 8,298.15 | 5,618 |
| Jul 11, 2024 | 8,465.00 | 8,480.00 | 8,465.00 | 8,480.00 | 8,273.76 | 54 |
| Jul 10, 2024 | 8,425.00 | 8,455.00 | 8,425.00 | 8,430.00 | 8,224.97 | 636 |
| Jul 9, 2024 | 8,425.00 | 8,475.00 | 8,425.00 | 8,475.00 | 8,268.88 | 23 |
| Jul 8, 2024 | 8,395.00 | 8,430.00 | 8,395.00 | 8,420.00 | 8,215.22 | 1,184 |
| Jul 5, 2024 | 8,395.00 | 8,410.00 | 8,395.00 | 8,400.00 | 8,195.70 | 329 |
| Jul 4, 2024 | 8,380.00 | 8,380.00 | 8,345.00 | 8,345.00 | 8,142.04 | 130 |
| Jul 3, 2024 | 8,450.00 | 8,450.00 | 8,350.00 | 8,355.00 | 8,151.80 | 86 |
| Jul 2, 2024 | 8,445.00 | 8,445.00 | 8,430.00 | 8,430.00 | 8,224.97 | 89 |
| Jul 1, 2024 | 8,540.00 | 8,550.00 | 8,540.00 | 8,550.00 | 8,342.05 | 3 |
| Jun 28, 2024 | 8,515.00 | 8,575.00 | 8,515.00 | 8,570.00 | 8,361.57 | 3,633 |
| Jun 27, 2024 | 8,505.00 | 8,505.00 | 8,480.00 | 8,495.00 | 8,288.39 | 75 |
| Jun 26, 2024 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,376.20 | 2 |
| Jun 25, 2024 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,390.84 | 8 |
| Jun 24, 2024 | 8,640.00 | 8,640.00 | 8,555.00 | 8,565.00 | 8,356.69 | 314 |
| Jun 21, 2024 | 8,695.00 | 8,695.00 | 8,630.00 | 8,645.00 | 8,434.74 | 84 |
| Jun 20, 2024 | 8,630.00 | 8,690.00 | 8,625.00 | 8,685.00 | 8,473.77 | 1,325 |
| Jun 19, 2024 | 8,750.00 | 8,750.00 | 8,595.00 | 8,630.00 | 8,420.11 | 17,313 |
| Jun 18, 2024 | 8,730.00 | 8,730.00 | 8,705.00 | 8,705.00 | 8,493.28 | 196 |
| Jun 17, 2024 | 8,755.00 | 8,760.00 | 8,710.00 | 8,730.00 | 8,517.68 | 256 |
| Jun 14, 2024 | 8,705.00 | 8,705.00 | 8,695.00 | 8,695.00 | 8,483.53 | 200 |
| Jun 13, 2024 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,376.20 | - |
| Jun 12, 2024 | 8,545.00 | 8,590.00 | 8,545.00 | 8,585.00 | 8,376.20 | 256 |
| Jun 11, 2024 | 8,570.00 | 8,570.00 | 8,530.00 | 8,540.00 | 8,332.30 | 96 |
| Jun 10, 2024 | 8,505.00 | 8,570.00 | 8,505.00 | 8,570.00 | 8,361.57 | 66 |
| Jun 7, 2024 | 8,595.00 | 8,595.00 | 8,575.00 | 8,575.00 | 8,366.45 | 10 |
| Jun 5, 2024 | 8,585.00 | 8,585.00 | 8,510.00 | 8,510.00 | 8,303.03 | 38 |
| Jun 4, 2024 | 8,610.00 | 8,610.00 | 8,585.00 | 8,585.00 | 8,376.20 | 137 |
| Jun 3, 2024 | 8,680.00 | 8,740.00 | 8,645.00 | 8,740.00 | 8,527.43 | 207 |
| May 31, 2024 | 8,610.00 | 8,620.00 | 8,565.00 | 8,595.00 | 8,385.96 | 182 |
| May 30, 2024 | 8,635.00 | 8,635.00 | 8,545.00 | 8,570.00 | 8,361.57 | 75 |
| May 29, 2024 | 8,640.00 | 8,640.00 | 8,625.00 | 8,625.00 | 8,415.23 | 377 |
| May 28, 2024 | 8,735.00 | 8,735.00 | 8,705.00 | 8,705.00 | 8,493.28 | 3 |
| May 27, 2024 | 8,695.00 | 8,760.00 | 8,695.00 | 8,695.00 | 8,483.53 | 1,152 |
| May 24, 2024 | 8,640.00 | 8,700.00 | 8,610.00 | 8,655.00 | 8,444.50 | 587 |
| May 23, 2024 | 8,785.00 | 8,785.00 | 8,690.00 | 8,690.00 | 8,478.65 | 107 |
| May 22, 2024 | 8,700.00 | 8,820.00 | 8,700.00 | 8,800.00 | 8,585.97 | 172 |
| May 21, 2024 | 8,800.00 | 8,800.00 | 8,695.00 | 8,695.00 | 8,483.53 | 182 |
| May 20, 2024 | 8,765.00 | 8,820.00 | 8,765.00 | 8,765.00 | 8,551.83 | 1,140 |
| May 17, 2024 | 8,770.00 | 8,770.00 | 8,720.00 | 8,720.00 | 8,507.92 | 12 |
| May 16, 2024 | 8,770.00 | 8,770.00 | 8,705.00 | 8,725.00 | 8,512.80 | 2,750 |
| May 14, 2024 | 8,800.00 | 8,800.00 | 8,685.00 | 8,685.00 | 8,473.77 | 1,219,397 |
| May 13, 2024 | 8,760.00 | 8,780.00 | 8,745.00 | 8,780.00 | 8,566.46 | 2,601 |
| May 10, 2024 | 8,755.00 | 8,785.00 | 8,755.00 | 8,775.00 | 8,561.58 | 481 |
| May 9, 2024 | 8,760.00 | 8,775.00 | 8,720.00 | 8,720.00 | 8,507.92 | 584 |
| May 8, 2024 | 8,745.00 | 8,765.00 | 8,730.00 | 8,745.00 | 8,532.31 | 1,156 |
| May 7, 2024 | 8,775.00 | 8,775.00 | 8,690.00 | 8,730.00 | 8,517.68 | 413 |
| May 3, 2024 | 8,705.00 | 8,705.00 | 8,675.00 | 8,700.00 | 8,488.41 | 499 |
| May 2, 2024 | 8,700.00 | 8,710.00 | 8,680.00 | 8,705.00 | 8,493.28 | 4,092 |
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%