KSE - Delayed Quote KRW
KINDEX Vietnam VN30 ETF(Synth) (245710.KS)
20,685.00
+120.00
+(0.58%)
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 | 20,590.00 | 20,710.00 | 20,570.00 | 20,685.00 | 20,685.00 | 27,435 |
| Apr 30, 2025 | 20,740.00 | 20,740.00 | 20,520.00 | 20,565.00 | 20,565.00 | 24,219 |
| Apr 29, 2025 | 20,670.00 | 20,770.00 | 20,600.00 | 20,680.00 | 20,680.00 | 24,641 |
| Apr 28, 2025 | 20,700.00 | 20,795.00 | 20,615.00 | 20,670.00 | 20,670.00 | 27,333 |
| Apr 25, 2025 | 20,645.00 | 20,655.00 | 20,500.00 | 20,640.00 | 20,640.00 | 48,248 |
| Apr 24, 2025 | 20,315.00 | 20,545.00 | 20,200.00 | 20,395.00 | 20,395.00 | 23,018 |
| Apr 23, 2025 | 19,920.00 | 20,400.00 | 19,915.00 | 20,315.00 | 20,315.00 | 43,870 |
| Apr 22, 2025 | 20,130.00 | 20,500.00 | 19,130.00 | 19,380.00 | 19,380.00 | 50,991 |
| Apr 21, 2025 | 20,430.00 | 20,455.00 | 20,060.00 | 20,130.00 | 20,130.00 | 20,850 |
| Apr 18, 2025 | 20,180.00 | 20,465.00 | 20,180.00 | 20,465.00 | 20,465.00 | 15,667 |
| Apr 17, 2025 | 20,690.00 | 20,690.00 | 20,010.00 | 20,160.00 | 20,160.00 | 25,629 |
| Apr 16, 2025 | 20,605.00 | 20,645.00 | 20,395.00 | 20,395.00 | 20,395.00 | 26,493 |
| Apr 15, 2025 | 20,610.00 | 20,765.00 | 20,300.00 | 20,475.00 | 20,475.00 | 43,092 |
| Apr 14, 2025 | 20,585.00 | 20,745.00 | 20,500.00 | 20,605.00 | 20,605.00 | 46,129 |
| Apr 11, 2025 | 20,270.00 | 20,540.00 | 19,977.00 | 20,420.00 | 20,420.00 | 62,228 |
| Apr 10, 2025 | 20,960.00 | 20,960.00 | 20,055.00 | 20,490.00 | 20,490.00 | 182,641 |
| Apr 9, 2025 | 19,330.00 | 19,600.00 | 18,290.00 | 19,070.00 | 19,070.00 | 61,012 |
| Apr 8, 2025 | 19,885.00 | 20,280.00 | 18,970.00 | 19,355.00 | 19,355.00 | 202,379 |
| Apr 7, 2025 | 19,795.00 | 19,795.00 | 19,305.00 | 19,555.00 | 19,555.00 | 113,119 |
| Apr 4, 2025 | 20,750.00 | 20,770.00 | 19,295.00 | 19,600.00 | 19,600.00 | 437,679 |
| Apr 3, 2025 | 22,090.00 | 22,305.00 | 20,570.00 | 20,820.00 | 20,820.00 | 203,134 |
| Apr 2, 2025 | 22,550.00 | 22,550.00 | 22,345.00 | 22,345.00 | 22,345.00 | 17,443 |
| Apr 1, 2025 | 22,255.00 | 22,445.00 | 22,195.00 | 22,350.00 | 22,350.00 | 19,820 |
| Mar 31, 2025 | 22,510.00 | 22,600.00 | 22,000.00 | 22,195.00 | 22,195.00 | 34,734 |
| Mar 28, 2025 | 22,375.00 | 22,675.00 | 22,330.00 | 22,400.00 | 22,400.00 | 14,944 |
| Mar 27, 2025 | 22,675.00 | 22,675.00 | 22,435.00 | 22,555.00 | 22,555.00 | 9,588 |
| Mar 26, 2025 | 22,715.00 | 22,760.00 | 22,395.00 | 22,610.00 | 22,610.00 | 20,332 |
| Mar 25, 2025 | 22,595.00 | 22,680.00 | 22,490.00 | 22,670.00 | 22,670.00 | 31,384 |
| Mar 24, 2025 | 22,325.00 | 22,395.00 | 22,265.00 | 22,375.00 | 22,375.00 | 22,587 |
| Mar 21, 2025 | 22,375.00 | 22,520.00 | 22,295.00 | 22,310.00 | 22,310.00 | 26,455 |
| Mar 20, 2025 | 22,295.00 | 22,445.00 | 22,205.00 | 22,350.00 | 22,350.00 | 46,319 |
| Mar 19, 2025 | 22,695.00 | 22,745.00 | 22,275.00 | 22,275.00 | 22,275.00 | 40,416 |
| Mar 18, 2025 | 22,355.00 | 22,760.00 | 22,280.00 | 22,540.00 | 22,540.00 | 37,106 |
| Mar 17, 2025 | 22,435.00 | 22,640.00 | 22,280.00 | 22,355.00 | 22,355.00 | 29,437 |
| Mar 14, 2025 | 22,435.00 | 22,540.00 | 22,340.00 | 22,400.00 | 22,400.00 | 40,370 |
| Mar 13, 2025 | 22,415.00 | 22,890.00 | 22,400.00 | 22,500.00 | 22,500.00 | 18,518 |
| Mar 12, 2025 | 22,600.00 | 22,820.00 | 22,445.00 | 22,540.00 | 22,540.00 | 39,074 |
| Mar 11, 2025 | 22,435.00 | 22,600.00 | 22,125.00 | 22,600.00 | 22,600.00 | 57,927 |
| Mar 10, 2025 | 22,305.00 | 22,630.00 | 22,300.00 | 22,555.00 | 22,555.00 | 48,170 |
| Mar 7, 2025 | 22,015.00 | 22,295.00 | 22,000.00 | 22,285.00 | 22,285.00 | 38,194 |
| Mar 6, 2025 | 22,105.00 | 22,140.00 | 21,230.00 | 22,015.00 | 22,015.00 | 30,910 |
| Mar 5, 2025 | 21,920.00 | 22,220.00 | 21,865.00 | 22,110.00 | 22,110.00 | 46,349 |
| Mar 4, 2025 | 21,925.00 | 21,975.00 | 21,740.00 | 21,900.00 | 21,900.00 | 51,276 |
| Feb 28, 2025 | 21,730.00 | 21,945.00 | 21,710.00 | 21,920.00 | 21,920.00 | 58,783 |
| Feb 27, 2025 | 21,680.00 | 21,770.00 | 21,605.00 | 21,725.00 | 21,725.00 | 19,389 |
| Feb 26, 2025 | 21,765.00 | 21,765.00 | 21,550.00 | 21,680.00 | 21,680.00 | 19,793 |
| Feb 25, 2025 | 21,505.00 | 21,750.00 | 21,495.00 | 21,715.00 | 21,715.00 | 31,888 |
| Feb 24, 2025 | 21,560.00 | 21,600.00 | 21,125.00 | 21,500.00 | 21,500.00 | 143,428 |
| Feb 21, 2025 | 21,520.00 | 21,620.00 | 21,475.00 | 21,560.00 | 21,560.00 | 33,194 |
| Feb 20, 2025 | 21,510.00 | 21,585.00 | 21,405.00 | 21,515.00 | 21,515.00 | 22,988 |
| Feb 19, 2025 | 21,445.00 | 21,500.00 | 21,425.00 | 21,500.00 | 21,500.00 | 27,192 |
| Feb 18, 2025 | 21,675.00 | 21,675.00 | 21,320.00 | 21,505.00 | 21,505.00 | 34,348 |
| Feb 17, 2025 | 21,800.00 | 22,180.00 | 21,640.00 | 21,680.00 | 21,680.00 | 24,233 |
| Feb 14, 2025 | 21,545.00 | 21,735.00 | 21,480.00 | 21,710.00 | 21,710.00 | 30,129 |
| Feb 13, 2025 | 21,530.00 | 21,655.00 | 21,500.00 | 21,540.00 | 21,540.00 | 14,813 |
| Feb 12, 2025 | 21,650.00 | 21,745.00 | 21,535.00 | 21,575.00 | 21,575.00 | 20,178 |
| Feb 11, 2025 | 21,760.00 | 21,765.00 | 21,630.00 | 21,650.00 | 21,650.00 | 22,302 |
| Feb 10, 2025 | 21,790.00 | 21,930.00 | 21,700.00 | 21,770.00 | 21,770.00 | 25,881 |
| Feb 7, 2025 | 21,620.00 | 21,885.00 | 21,620.00 | 21,785.00 | 21,785.00 | 16,762 |
| Feb 6, 2025 | 21,715.00 | 22,005.00 | 21,715.00 | 21,785.00 | 21,785.00 | 29,747 |
| Feb 5, 2025 | 21,840.00 | 21,895.00 | 21,700.00 | 21,710.00 | 21,710.00 | 24,760 |
| Feb 4, 2025 | 21,650.00 | 21,840.00 | 21,645.00 | 21,840.00 | 21,840.00 | 28,826 |
| Feb 3, 2025 | 21,960.00 | 22,200.00 | 21,225.00 | 21,650.00 | 21,650.00 | 73,441 |
| Jan 31, 2025 | 21,685.00 | 21,965.00 | 21,685.00 | 21,960.00 | 21,960.00 | 51,297 |
| Jan 24, 2025 | 21,580.00 | 21,750.00 | 21,550.00 | 21,660.00 | 21,660.00 | 30,414 |
| Jan 23, 2025 | 21,365.00 | 21,565.00 | 21,215.00 | 21,565.00 | 21,565.00 | 24,494 |
| Jan 22, 2025 | 21,510.00 | 21,510.00 | 21,260.00 | 21,365.00 | 21,365.00 | 28,921 |
| Jan 21, 2025 | 21,340.00 | 21,570.00 | 21,300.00 | 21,365.00 | 21,365.00 | 20,584 |
| Jan 20, 2025 | 21,585.00 | 21,585.00 | 21,315.00 | 21,355.00 | 21,355.00 | 22,148 |
| Jan 17, 2025 | 21,165.00 | 21,310.00 | 21,135.00 | 21,300.00 | 21,300.00 | 45,709 |
| Jan 16, 2025 | 21,350.00 | 21,800.00 | 21,200.00 | 21,230.00 | 21,230.00 | 23,066 |
| Jan 15, 2025 | 21,400.00 | 21,400.00 | 21,105.00 | 21,310.00 | 21,310.00 | 65,841 |
| Jan 14, 2025 | 21,265.00 | 21,385.00 | 21,140.00 | 21,265.00 | 21,265.00 | 32,211 |
| Jan 13, 2025 | 21,340.00 | 21,340.00 | 21,105.00 | 21,170.00 | 21,170.00 | 53,816 |
| Jan 10, 2025 | 21,540.00 | 21,595.00 | 21,395.00 | 21,395.00 | 21,395.00 | 14,663 |
| Jan 9, 2025 | 21,360.00 | 21,540.00 | 21,360.00 | 21,495.00 | 21,495.00 | 21,210 |
| Jan 8, 2025 | 21,520.00 | 21,540.00 | 21,280.00 | 21,360.00 | 21,360.00 | 44,273 |
| Jan 7, 2025 | 21,725.00 | 21,725.00 | 21,515.00 | 21,525.00 | 21,525.00 | 40,242 |
| Jan 6, 2025 | 21,755.00 | 21,805.00 | 21,550.00 | 21,725.00 | 21,725.00 | 39,811 |
| Jan 3, 2025 | 21,850.00 | 21,930.00 | 21,760.00 | 21,760.00 | 21,760.00 | 36,497 |
| Jan 2, 2025 | 22,025.00 | 22,080.00 | 21,695.00 | 21,840.00 | 21,840.00 | 46,435 |
| Dec 30, 2024 | 22,025.00 | 22,140.00 | 21,945.00 | 22,025.00 | 22,025.00 | 22,729 |
| Dec 27, 2024 | 21,865.00 | 22,255.00 | 21,845.00 | 22,025.00 | 22,025.00 | 78,076 |
| Dec 26, 2024 | 21,555.00 | 21,960.00 | 21,555.00 | 21,865.00 | 21,865.00 | 84,745 |
| Dec 24, 2024 | 21,490.00 | 21,490.00 | 21,325.00 | 21,420.00 | 21,420.00 | 17,516 |
| Dec 23, 2024 | 21,190.00 | 21,405.00 | 21,190.00 | 21,390.00 | 21,390.00 | 48,905 |
| Dec 20, 2024 | 21,275.00 | 21,280.00 | 21,070.00 | 21,180.00 | 21,180.00 | 36,987 |
| Dec 19, 2024 | 21,055.00 | 21,495.00 | 21,055.00 | 21,245.00 | 21,245.00 | 35,440 |
| Dec 18, 2024 | 21,290.00 | 21,450.00 | 21,270.00 | 21,340.00 | 21,340.00 | 17,266 |
| Dec 17, 2024 | 21,280.00 | 21,370.00 | 21,190.00 | 21,250.00 | 21,250.00 | 60,555 |
| Dec 16, 2024 | 21,290.00 | 21,390.00 | 21,260.00 | 21,265.00 | 21,265.00 | 40,398 |
| Dec 13, 2024 | 21,285.00 | 21,450.00 | 21,265.00 | 21,285.00 | 21,285.00 | 23,627 |
| Dec 12, 2024 | 21,475.00 | 21,495.00 | 21,350.00 | 21,445.00 | 21,445.00 | 36,073 |
| Dec 11, 2024 | 21,325.00 | 21,495.00 | 21,230.00 | 21,415.00 | 21,415.00 | 62,227 |
| Dec 10, 2024 | 21,290.00 | 21,360.00 | 21,000.00 | 21,320.00 | 21,320.00 | 45,056 |
| Dec 9, 2024 | 21,200.00 | 21,365.00 | 21,195.00 | 21,300.00 | 21,300.00 | 88,316 |
| Dec 6, 2024 | 21,000.00 | 21,225.00 | 20,940.00 | 21,190.00 | 21,190.00 | 105,824 |
| Dec 5, 2024 | 20,640.00 | 20,690.00 | 20,415.00 | 20,690.00 | 20,690.00 | 43,359 |
| Dec 4, 2024 | 20,515.00 | 20,635.00 | 20,410.00 | 20,555.00 | 20,555.00 | 30,133 |
| Dec 3, 2024 | 20,540.00 | 20,600.00 | 20,475.00 | 20,510.00 | 20,510.00 | 16,640 |
| Dec 2, 2024 | 20,400.00 | 20,540.00 | 20,365.00 | 20,460.00 | 20,460.00 | 80,363 |
| Nov 29, 2024 | 20,305.00 | 20,380.00 | 20,165.00 | 20,325.00 | 20,325.00 | 28,472 |
| Nov 28, 2024 | 20,300.00 | 20,365.00 | 20,105.00 | 20,310.00 | 20,310.00 | 33,489 |
| Nov 27, 2024 | 20,265.00 | 20,420.00 | 20,175.00 | 20,215.00 | 20,215.00 | 23,011 |
| Nov 26, 2024 | 20,695.00 | 20,695.00 | 20,285.00 | 20,385.00 | 20,385.00 | 21,098 |
| Nov 25, 2024 | 20,130.00 | 20,315.00 | 19,970.00 | 20,315.00 | 20,315.00 | 29,968 |
| Nov 22, 2024 | 20,005.00 | 20,400.00 | 20,005.00 | 20,125.00 | 20,125.00 | 32,446 |
| Nov 21, 2024 | 20,075.00 | 20,075.00 | 19,800.00 | 19,950.00 | 19,950.00 | 27,098 |
| Nov 20, 2024 | 19,730.00 | 19,875.00 | 19,560.00 | 19,875.00 | 19,875.00 | 32,990 |
| Nov 19, 2024 | 19,715.00 | 19,800.00 | 19,570.00 | 19,730.00 | 19,730.00 | 93,273 |
| Nov 18, 2024 | 19,880.00 | 19,920.00 | 19,495.00 | 19,650.00 | 19,650.00 | 38,565 |
| Nov 15, 2024 | 20,300.00 | 20,300.00 | 19,900.00 | 19,995.00 | 19,995.00 | 49,336 |
| Nov 14, 2024 | 20,375.00 | 20,490.00 | 20,310.00 | 20,310.00 | 20,310.00 | 20,242 |
| Nov 13, 2024 | 20,445.00 | 20,530.00 | 20,320.00 | 20,375.00 | 20,375.00 | 63,480 |
| Nov 12, 2024 | 20,485.00 | 20,645.00 | 20,425.00 | 20,440.00 | 20,440.00 | 56,290 |
| Nov 11, 2024 | 20,600.00 | 20,685.00 | 20,415.00 | 20,420.00 | 20,420.00 | 48,830 |
| Nov 8, 2024 | 20,800.00 | 20,815.00 | 20,540.00 | 20,600.00 | 20,600.00 | 24,352 |
| Nov 7, 2024 | 20,730.00 | 20,915.00 | 20,730.00 | 20,820.00 | 20,820.00 | 34,500 |
| Nov 6, 2024 | 20,445.00 | 20,715.00 | 20,365.00 | 20,695.00 | 20,695.00 | 45,915 |
| Nov 4, 2024 | 20,660.00 | 20,660.00 | 20,315.00 | 20,370.00 | 20,370.00 | 23,225 |
| Nov 1, 2024 | 20,695.00 | 20,735.00 | 20,505.00 | 20,660.00 | 20,660.00 | 19,887 |
| Oct 31, 2024 | 20,620.00 | 20,670.00 | 20,510.00 | 20,670.00 | 20,670.00 | 26,257 |
| Oct 29, 2024 | 20,590.00 | 20,715.00 | 20,520.00 | 20,635.00 | 20,635.00 | 808,800 |
| Oct 28, 2024 | 20,670.00 | 20,670.00 | 20,555.00 | 20,580.00 | 20,580.00 | 26,011 |
| Oct 25, 2024 | 20,605.00 | 20,700.00 | 20,530.00 | 20,670.00 | 20,670.00 | 24,120 |
| Oct 24, 2024 | 20,800.00 | 20,800.00 | 20,630.00 | 20,705.00 | 20,705.00 | 20,609 |
| Oct 23, 2024 | 20,935.00 | 20,995.00 | 20,740.00 | 20,865.00 | 20,865.00 | 27,146 |
| Oct 22, 2024 | 21,080.00 | 21,145.00 | 20,855.00 | 20,935.00 | 20,935.00 | 22,938 |
| Oct 21, 2024 | 21,000.00 | 21,100.00 | 20,970.00 | 21,100.00 | 21,100.00 | 29,922 |
| Oct 18, 2024 | 21,300.00 | 21,300.00 | 20,945.00 | 20,990.00 | 20,990.00 | 100,735 |
| Oct 17, 2024 | 21,175.00 | 21,310.00 | 21,095.00 | 21,155.00 | 21,155.00 | 13,012 |
| Oct 16, 2024 | 21,200.00 | 21,215.00 | 21,100.00 | 21,150.00 | 21,150.00 | 19,898 |
| Oct 15, 2024 | 21,150.00 | 21,250.00 | 21,075.00 | 21,220.00 | 21,220.00 | 20,718 |
| Oct 14, 2024 | 20,970.00 | 21,310.00 | 20,755.00 | 21,155.00 | 21,155.00 | 60,691 |
| Oct 11, 2024 | 21,145.00 | 21,145.00 | 20,960.00 | 20,965.00 | 20,965.00 | 20,625 |
| Oct 10, 2024 | 20,665.00 | 21,135.00 | 20,550.00 | 21,110.00 | 21,110.00 | 82,203 |
| Oct 8, 2024 | 20,725.00 | 20,775.00 | 20,525.00 | 20,660.00 | 20,660.00 | 19,706 |
| Oct 7, 2024 | 20,685.00 | 20,755.00 | 20,575.00 | 20,715.00 | 20,715.00 | 27,280 |
| Oct 4, 2024 | 20,600.00 | 20,695.00 | 20,410.00 | 20,690.00 | 20,690.00 | 34,884 |
| Oct 2, 2024 | 20,500.00 | 21,000.00 | 20,000.00 | 20,605.00 | 20,605.00 | 46,591 |
| Sep 30, 2024 | 20,700.00 | 20,735.00 | 20,380.00 | 20,475.00 | 20,475.00 | 23,942 |
| Sep 27, 2024 | 20,745.00 | 20,755.00 | 20,635.00 | 20,685.00 | 20,685.00 | 18,100 |
| Sep 26, 2024 | 20,660.00 | 20,755.00 | 20,645.00 | 20,755.00 | 20,755.00 | 35,632 |
| Sep 25, 2024 | 20,590.00 | 20,655.00 | 20,300.00 | 20,645.00 | 20,645.00 | 60,444 |
| Sep 24, 2024 | 20,500.00 | 20,505.00 | 20,380.00 | 20,415.00 | 20,415.00 | 17,741 |
| Sep 23, 2024 | 20,500.00 | 20,550.00 | 20,350.00 | 20,430.00 | 20,430.00 | 37,680 |
| Sep 20, 2024 | 20,200.00 | 20,510.00 | 20,200.00 | 20,500.00 | 20,500.00 | 58,155 |
| Sep 19, 2024 | 20,075.00 | 20,220.00 | 20,050.00 | 20,190.00 | 20,190.00 | 44,108 |
| Sep 13, 2024 | 19,980.00 | 20,070.00 | 19,920.00 | 19,935.00 | 19,935.00 | 17,893 |
| Sep 12, 2024 | 19,965.00 | 20,135.00 | 19,965.00 | 20,085.00 | 20,085.00 | 26,957 |
| Sep 11, 2024 | 20,010.00 | 20,345.00 | 19,925.00 | 19,940.00 | 19,940.00 | 12,674 |
| Sep 10, 2024 | 20,390.00 | 20,390.00 | 20,120.00 | 20,120.00 | 20,120.00 | 27,921 |
| Sep 9, 2024 | 20,005.00 | 20,170.00 | 19,955.00 | 20,135.00 | 20,135.00 | 45,925 |
| Sep 6, 2024 | 20,000.00 | 20,150.00 | 19,935.00 | 20,000.00 | 20,000.00 | 38,237 |
| Sep 5, 2024 | 19,915.00 | 20,245.00 | 19,915.00 | 20,100.00 | 20,100.00 | 58,484 |
| Sep 4, 2024 | 19,805.00 | 20,205.00 | 19,805.00 | 20,045.00 | 20,045.00 | 51,630 |
| Sep 3, 2024 | 20,320.00 | 20,370.00 | 20,290.00 | 20,325.00 | 20,325.00 | 26,311 |
| Sep 2, 2024 | 20,495.00 | 20,500.00 | 20,295.00 | 20,320.00 | 20,320.00 | 29,956 |
| Aug 30, 2024 | 20,300.00 | 20,390.00 | 20,125.00 | 20,390.00 | 20,390.00 | 22,552 |
| Aug 29, 2024 | 20,220.00 | 20,300.00 | 19,865.00 | 20,285.00 | 20,285.00 | 52,574 |
| Aug 28, 2024 | 20,085.00 | 20,245.00 | 20,055.00 | 20,220.00 | 20,220.00 | 51,949 |
| Aug 26, 2024 | 20,135.00 | 20,145.00 | 20,000.00 | 20,090.00 | 20,090.00 | 24,630 |
| Aug 23, 2024 | 20,115.00 | 20,115.00 | 19,940.00 | 19,985.00 | 19,985.00 | 32,769 |
| Aug 22, 2024 | 19,895.00 | 20,150.00 | 19,890.00 | 20,045.00 | 20,045.00 | 44,276 |
| Aug 21, 2024 | 19,815.00 | 19,905.00 | 19,695.00 | 19,890.00 | 19,890.00 | 33,842 |
| Aug 20, 2024 | 19,615.00 | 19,775.00 | 19,600.00 | 19,775.00 | 19,775.00 | 38,396 |
| Aug 19, 2024 | 19,765.00 | 19,785.00 | 19,480.00 | 19,585.00 | 19,585.00 | 35,452 |
| Aug 16, 2024 | 19,530.00 | 19,725.00 | 19,525.00 | 19,720.00 | 19,720.00 | 48,240 |
| Aug 14, 2024 | 19,630.00 | 19,680.00 | 19,480.00 | 19,535.00 | 19,535.00 | 40,641 |
| Aug 13, 2024 | 19,650.00 | 19,700.00 | 19,560.00 | 19,615.00 | 19,615.00 | 31,368 |
| Aug 12, 2024 | 19,755.00 | 19,755.00 | 19,505.00 | 19,615.00 | 19,615.00 | 21,963 |
| Aug 9, 2024 | 19,465.00 | 19,505.00 | 19,385.00 | 19,430.00 | 19,430.00 | 45,758 |
| Aug 8, 2024 | 19,510.00 | 19,510.00 | 19,255.00 | 19,390.00 | 19,390.00 | 27,192 |
| Aug 7, 2024 | 19,495.00 | 19,495.00 | 19,340.00 | 19,360.00 | 19,360.00 | 38,655 |
| Aug 6, 2024 | 18,830.00 | 19,355.00 | 18,825.00 | 19,300.00 | 19,300.00 | 95,229 |
| Aug 5, 2024 | 19,400.00 | 19,400.00 | 18,755.00 | 19,085.00 | 19,085.00 | 1,552,879 |
| Aug 2, 2024 | 19,745.00 | 19,745.00 | 19,385.00 | 19,425.00 | 19,425.00 | 71,267 |
| Aug 1, 2024 | 20,180.00 | 20,195.00 | 19,945.00 | 19,945.00 | 19,945.00 | 28,290 |
| Jul 31, 2024 | 20,110.00 | 20,165.00 | 20,035.00 | 20,130.00 | 20,130.00 | 21,167 |
| Jul 30, 2024 | 20,085.00 | 20,085.00 | 19,940.00 | 20,055.00 | 20,055.00 | 28,839 |
| Jul 29, 2024 | 20,015.00 | 20,015.00 | 19,985.00 | 20,015.00 | 20,015.00 | 25,411 |
| Jul 26, 2024 | 19,655.00 | 19,900.00 | 19,655.00 | 19,900.00 | 19,900.00 | 48,859 |
| Jul 25, 2024 | 19,890.00 | 19,890.00 | 19,600.00 | 19,650.00 | 19,650.00 | 77,045 |
| Jul 24, 2024 | 20,005.00 | 20,140.00 | 19,760.00 | 19,900.00 | 19,900.00 | 56,764 |
| Jul 23, 2024 | 20,140.00 | 20,260.00 | 20,140.00 | 20,165.00 | 20,165.00 | 39,286 |
| Jul 22, 2024 | 20,255.00 | 20,385.00 | 20,080.00 | 20,105.00 | 20,105.00 | 68,275 |
| Jul 19, 2024 | 20,150.00 | 20,400.00 | 20,150.00 | 20,240.00 | 20,240.00 | 73,228 |
| Jul 18, 2024 | 20,140.00 | 20,210.00 | 20,030.00 | 20,080.00 | 20,080.00 | 56,147 |
| Jul 17, 2024 | 20,255.00 | 20,260.00 | 20,110.00 | 20,180.00 | 20,180.00 | 48,588 |
| Jul 16, 2024 | 20,125.00 | 20,265.00 | 20,110.00 | 20,260.00 | 20,260.00 | 44,583 |
| Jul 15, 2024 | 20,060.00 | 20,160.00 | 20,060.00 | 20,125.00 | 20,125.00 | 41,421 |
| Jul 12, 2024 | 20,135.00 | 20,155.00 | 20,025.00 | 20,115.00 | 20,115.00 | 74,513 |
| Jul 11, 2024 | 20,410.00 | 20,410.00 | 20,145.00 | 20,235.00 | 20,235.00 | 64,781 |
| Jul 10, 2024 | 20,385.00 | 20,515.00 | 20,385.00 | 20,440.00 | 20,440.00 | 172,344 |
| Jul 9, 2024 | 20,335.00 | 20,390.00 | 20,220.00 | 20,385.00 | 20,385.00 | 78,429 |
| Jul 8, 2024 | 20,275.00 | 20,340.00 | 20,210.00 | 20,230.00 | 20,230.00 | 36,548 |
| Jul 5, 2024 | 20,290.00 | 20,330.00 | 20,175.00 | 20,240.00 | 20,240.00 | 28,613 |
| Jul 4, 2024 | 20,340.00 | 20,340.00 | 20,215.00 | 20,255.00 | 20,255.00 | 35,699 |
| Jul 3, 2024 | 20,235.00 | 20,245.00 | 19,990.00 | 20,245.00 | 20,245.00 | 48,025 |
| Jul 2, 2024 | 19,935.00 | 20,130.00 | 19,840.00 | 20,130.00 | 20,130.00 | 47,595 |
| Jul 1, 2024 | 19,880.00 | 19,975.00 | 19,740.00 | 19,820.00 | 19,820.00 | 51,939 |
| Jun 28, 2024 | 20,060.00 | 20,100.00 | 19,880.00 | 19,880.00 | 19,880.00 | 42,249 |
| Jun 27, 2024 | 20,020.00 | 20,155.00 | 19,980.00 | 19,980.00 | 19,980.00 | 35,336 |
| Jun 26, 2024 | 20,110.00 | 20,220.00 | 19,925.00 | 20,010.00 | 20,010.00 | 42,638 |
| Jun 25, 2024 | 20,120.00 | 20,120.00 | 19,990.00 | 20,055.00 | 20,055.00 | 38,581 |
| Jun 24, 2024 | 20,570.00 | 20,570.00 | 20,170.00 | 20,170.00 | 20,170.00 | 36,127 |
| Jun 21, 2024 | 20,405.00 | 20,485.00 | 20,395.00 | 20,445.00 | 20,445.00 | 68,391 |
| Jun 20, 2024 | 20,190.00 | 20,460.00 | 20,190.00 | 20,300.00 | 20,300.00 | 79,073 |
| Jun 19, 2024 | 20,345.00 | 20,345.00 | 20,135.00 | 20,165.00 | 20,165.00 | 77,508 |
| Jun 18, 2024 | 20,280.00 | 20,350.00 | 20,245.00 | 20,310.00 | 20,310.00 | 63,408 |
| Jun 17, 2024 | 20,540.00 | 20,540.00 | 20,250.00 | 20,280.00 | 20,280.00 | 310,143 |
| Jun 14, 2024 | 20,400.00 | 20,605.00 | 20,400.00 | 20,605.00 | 20,605.00 | 73,057 |
| Jun 13, 2024 | 20,300.00 | 20,405.00 | 20,280.00 | 20,375.00 | 20,375.00 | 102,737 |
| Jun 12, 2024 | 20,085.00 | 20,190.00 | 20,050.00 | 20,155.00 | 20,155.00 | 31,876 |
| Jun 11, 2024 | 20,200.00 | 20,200.00 | 20,045.00 | 20,090.00 | 20,090.00 | 41,060 |
| Jun 10, 2024 | 20,065.00 | 20,185.00 | 20,015.00 | 20,155.00 | 20,155.00 | 119,110 |
| Jun 7, 2024 | 20,010.00 | 20,020.00 | 19,880.00 | 19,955.00 | 19,955.00 | 38,062 |
| Jun 5, 2024 | 19,995.00 | 20,030.00 | 19,850.00 | 19,965.00 | 19,965.00 | 69,239 |
| Jun 4, 2024 | 19,995.00 | 20,020.00 | 19,805.00 | 19,995.00 | 19,995.00 | 106,130 |
| Jun 3, 2024 | 19,685.00 | 20,200.00 | 19,685.00 | 19,975.00 | 19,975.00 | 60,188 |
| May 31, 2024 | 19,540.00 | 19,710.00 | 19,540.00 | 19,680.00 | 19,680.00 | 44,401 |
| May 30, 2024 | 19,620.00 | 19,670.00 | 19,450.00 | 19,475.00 | 19,475.00 | 40,130 |
| May 29, 2024 | 19,660.00 | 19,870.00 | 19,610.00 | 19,650.00 | 19,650.00 | 40,298 |
| May 28, 2024 | 19,630.00 | 19,680.00 | 19,570.00 | 19,610.00 | 19,610.00 | 22,331 |
| May 27, 2024 | 19,710.00 | 19,740.00 | 19,555.00 | 19,620.00 | 19,620.00 | 42,546 |
| May 24, 2024 | 19,675.00 | 19,945.00 | 19,660.00 | 19,710.00 | 19,710.00 | 1,087,449 |
| May 23, 2024 | 19,770.00 | 19,770.00 | 19,535.00 | 19,550.00 | 19,550.00 | 53,772 |
| May 22, 2024 | 19,915.00 | 19,965.00 | 19,740.00 | 19,780.00 | 19,780.00 | 41,927 |
| May 21, 2024 | 19,930.00 | 19,995.00 | 19,855.00 | 19,915.00 | 19,915.00 | 44,769 |
| May 20, 2024 | 19,765.00 | 19,975.00 | 19,765.00 | 19,935.00 | 19,935.00 | 63,093 |
| May 17, 2024 | 19,705.00 | 19,865.00 | 19,675.00 | 19,765.00 | 19,765.00 | 63,716 |
| May 16, 2024 | 19,560.00 | 19,710.00 | 19,500.00 | 19,635.00 | 19,635.00 | 64,628 |
| May 14, 2024 | 19,425.00 | 19,590.00 | 19,310.00 | 19,500.00 | 19,500.00 | 52,585 |
| May 13, 2024 | 19,585.00 | 19,605.00 | 19,340.00 | 19,420.00 | 19,420.00 | 34,313 |
| May 10, 2024 | 19,535.00 | 19,600.00 | 19,385.00 | 19,415.00 | 19,415.00 | 30,339 |
| May 9, 2024 | 19,515.00 | 19,650.00 | 19,450.00 | 19,525.00 | 19,525.00 | 72,757 |
| May 8, 2024 | 19,425.00 | 19,560.00 | 19,390.00 | 19,465.00 | 19,465.00 | 90,217 |
| May 7, 2024 | 19,225.00 | 19,380.00 | 19,225.00 | 19,380.00 | 19,380.00 | 78,888 |
| May 3, 2024 | 19,125.00 | 19,200.00 | 19,095.00 | 19,095.00 | 19,095.00 | 45,156 |
| May 2, 2024 | 19,190.00 | 19,210.00 | 19,060.00 | 19,100.00 | 19,100.00 | 42,442 |
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%