KSE - Delayed Quote KRW
KODEX SYNTH-S&P Global Infrastructure (269420.KS)
At close: December 20 at 3:30:11 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17,740.00 | 17,765.00 | 17,480.00 | 17,635.00 | 17,635.00 | 4,441 |
| Dec 19, 2024 | 17,775.00 | 17,920.00 | 17,515.00 | 17,920.00 | 17,920.00 | 2,857 |
| Dec 18, 2024 | 17,945.00 | 18,010.00 | 17,865.00 | 17,935.00 | 17,935.00 | 2,701 |
| Dec 17, 2024 | 18,045.00 | 18,055.00 | 17,905.00 | 17,920.00 | 17,920.00 | 3,365 |
| Dec 16, 2024 | 18,130.00 | 18,130.00 | 17,960.00 | 18,120.00 | 18,120.00 | 3,969 |
| Dec 13, 2024 | 18,150.00 | 18,155.00 | 18,040.00 | 18,060.00 | 18,060.00 | 2,909 |
| Dec 12, 2024 | 18,040.00 | 18,180.00 | 18,040.00 | 18,120.00 | 18,120.00 | 5,208 |
| Dec 11, 2024 | 18,255.00 | 18,260.00 | 18,075.00 | 18,220.00 | 18,220.00 | 2,533 |
| Dec 10, 2024 | 18,410.00 | 18,410.00 | 18,205.00 | 18,265.00 | 18,265.00 | 3,532 |
| Dec 9, 2024 | 18,535.00 | 18,595.00 | 18,375.00 | 18,580.00 | 18,580.00 | 5,479 |
| Dec 6, 2024 | 18,925.00 | 18,925.00 | 18,405.00 | 18,550.00 | 18,550.00 | 2,039 |
| Dec 5, 2024 | 18,255.00 | 18,380.00 | 18,235.00 | 18,235.00 | 18,235.00 | 2,307 |
| Dec 4, 2024 | 18,150.00 | 18,360.00 | 18,130.00 | 18,235.00 | 18,235.00 | 3,619 |
| Dec 3, 2024 | 17,930.00 | 18,185.00 | 17,930.00 | 18,135.00 | 18,135.00 | 8,035 |
| Dec 2, 2024 | 18,290.00 | 18,385.00 | 18,070.00 | 18,265.00 | 18,265.00 | 2,842 |
| Nov 29, 2024 | 18,330.00 | 18,365.00 | 18,215.00 | 18,260.00 | 18,260.00 | 4,191 |
| Nov 28, 2024 | 18,220.00 | 18,290.00 | 18,145.00 | 18,285.00 | 18,285.00 | 2,857 |
| Nov 27, 2024 | 18,135.00 | 18,255.00 | 18,105.00 | 18,220.00 | 18,220.00 | 16,151 |
| Nov 26, 2024 | 18,065.00 | 18,240.00 | 18,065.00 | 18,135.00 | 18,135.00 | 3,464 |
| Nov 25, 2024 | 18,160.00 | 18,260.00 | 18,105.00 | 18,225.00 | 18,225.00 | 6,618 |
| Nov 22, 2024 | 18,925.00 | 18,925.00 | 18,095.00 | 18,155.00 | 18,155.00 | 3,809 |
| Nov 21, 2024 | 17,870.00 | 18,020.00 | 17,870.00 | 17,980.00 | 17,980.00 | 2,794 |
| Nov 20, 2024 | 17,975.00 | 18,045.00 | 17,895.00 | 17,895.00 | 17,895.00 | 23,147 |
| Nov 19, 2024 | 17,740.00 | 17,870.00 | 17,740.00 | 17,860.00 | 17,860.00 | 1,377 |
| Nov 18, 2024 | 17,735.00 | 17,755.00 | 17,630.00 | 17,645.00 | 17,645.00 | 13,622 |
| Nov 15, 2024 | 17,720.00 | 17,750.00 | 17,590.00 | 17,700.00 | 17,700.00 | 2,528 |
| Nov 14, 2024 | 17,750.00 | 17,790.00 | 17,490.00 | 17,710.00 | 17,710.00 | 5,180 |
| Nov 13, 2024 | 17,765.00 | 17,860.00 | 17,745.00 | 17,855.00 | 17,855.00 | 17,642 |
| Nov 12, 2024 | 17,955.00 | 17,990.00 | 17,860.00 | 17,990.00 | 17,990.00 | 3,803 |
| Nov 11, 2024 | 17,640.00 | 17,930.00 | 17,640.00 | 17,885.00 | 17,885.00 | 4,475 |
| Nov 8, 2024 | 17,540.00 | 17,675.00 | 17,540.00 | 17,600.00 | 17,600.00 | 2,537 |
| Nov 7, 2024 | 17,775.00 | 17,775.00 | 17,570.00 | 17,705.00 | 17,705.00 | 6,111 |
| Nov 6, 2024 | 17,350.00 | 17,950.00 | 17,350.00 | 17,865.00 | 17,865.00 | 2,425 |
| Nov 4, 2024 | 17,140.00 | 17,270.00 | 17,140.00 | 17,220.00 | 17,220.00 | 15,754 |
| Nov 1, 2024 | 17,250.00 | 17,520.00 | 17,185.00 | 17,425.00 | 17,425.00 | 2,197 |
| Oct 31, 2024 | 17,450.00 | 17,465.00 | 17,305.00 | 17,305.00 | 17,305.00 | 1,747 |
| Oct 29, 2024 | 17,710.00 | 17,825.00 | 17,705.00 | 17,740.00 | 17,740.00 | 5,780 |
| Oct 28, 2024 | 17,870.00 | 17,885.00 | 17,710.00 | 17,710.00 | 17,710.00 | 3,214 |
| Oct 25, 2024 | 17,650.00 | 17,855.00 | 17,650.00 | 17,855.00 | 17,855.00 | 1,113 |
| Oct 24, 2024 | 17,810.00 | 17,810.00 | 17,670.00 | 17,700.00 | 17,700.00 | 3,813 |
| Oct 23, 2024 | 17,585.00 | 17,835.00 | 17,585.00 | 17,760.00 | 17,760.00 | 1,820 |
| Oct 22, 2024 | 17,890.00 | 17,910.00 | 17,730.00 | 17,740.00 | 17,740.00 | 8,398 |
| Oct 21, 2024 | 17,815.00 | 17,895.00 | 17,755.00 | 17,870.00 | 17,870.00 | 8,538 |
| Oct 18, 2024 | 17,835.00 | 17,835.00 | 17,735.00 | 17,810.00 | 17,810.00 | 4,602 |
| Oct 17, 2024 | 17,745.00 | 17,835.00 | 17,660.00 | 17,835.00 | 17,835.00 | 4,073 |
| Oct 16, 2024 | 17,580.00 | 17,685.00 | 17,550.00 | 17,595.00 | 17,595.00 | 4,988 |
| Oct 15, 2024 | 17,440.00 | 17,595.00 | 17,440.00 | 17,495.00 | 17,495.00 | 2,121 |
| Oct 14, 2024 | 17,095.00 | 17,390.00 | 17,095.00 | 17,370.00 | 17,370.00 | 3,232 |
| Oct 11, 2024 | 17,295.00 | 17,295.00 | 17,065.00 | 17,095.00 | 17,095.00 | 1,514 |
| Oct 10, 2024 | 17,250.00 | 17,250.00 | 17,105.00 | 17,145.00 | 17,145.00 | 6,107 |
| Oct 8, 2024 | 17,275.00 | 17,330.00 | 17,205.00 | 17,295.00 | 17,295.00 | 2,766 |
| Oct 7, 2024 | 17,580.00 | 17,580.00 | 17,270.00 | 17,310.00 | 17,310.00 | 4,693 |
| Oct 4, 2024 | 17,000.00 | 17,200.00 | 17,000.00 | 17,180.00 | 17,180.00 | 1,496 |
| Oct 2, 2024 | 16,710.00 | 17,120.00 | 16,710.00 | 16,935.00 | 16,935.00 | 10,801 |
| Sep 30, 2024 | 16,665.00 | 16,915.00 | 16,665.00 | 16,810.00 | 16,810.00 | 7,504 |
| Sep 27, 2024 | 16,920.00 | 16,920.00 | 16,780.00 | 16,855.00 | 16,855.00 | 4,639 |
| Sep 26, 2024 | 17,045.00 | 17,150.00 | 17,025.00 | 17,150.00 | 17,150.00 | 4,275 |
| Sep 25, 2024 | 17,010.00 | 17,040.00 | 16,910.00 | 17,015.00 | 17,015.00 | 4,265 |
| Sep 24, 2024 | 17,045.00 | 17,155.00 | 17,045.00 | 17,130.00 | 17,130.00 | 3,962 |
| Sep 23, 2024 | 16,935.00 | 17,060.00 | 16,920.00 | 17,025.00 | 17,025.00 | 4,276 |
| Sep 20, 2024 | 16,775.00 | 16,775.00 | 16,675.00 | 16,745.00 | 16,745.00 | 4,352 |
| Sep 19, 2024 | 16,910.00 | 17,035.00 | 16,850.00 | 16,985.00 | 16,985.00 | 7,463 |
| Sep 13, 2024 | 16,540.00 | 16,605.00 | 16,505.00 | 16,535.00 | 16,535.00 | 24,386 |
| Sep 12, 2024 | 16,455.00 | 16,605.00 | 16,455.00 | 16,515.00 | 16,515.00 | 45,815 |
| Sep 11, 2024 | 16,665.00 | 16,665.00 | 16,365.00 | 16,435.00 | 16,435.00 | 50,049 |
| Sep 10, 2024 | 16,555.00 | 16,660.00 | 16,555.00 | 16,570.00 | 16,570.00 | 3,693 |
| Sep 9, 2024 | 16,495.00 | 16,600.00 | 16,395.00 | 16,530.00 | 16,530.00 | 3,670 |
| Sep 6, 2024 | 16,520.00 | 16,530.00 | 16,370.00 | 16,370.00 | 16,370.00 | 1,334 |
| Sep 5, 2024 | 16,500.00 | 16,600.00 | 16,470.00 | 16,470.00 | 16,470.00 | 4,048 |
| Sep 4, 2024 | 16,540.00 | 16,565.00 | 16,400.00 | 16,430.00 | 16,430.00 | 10,244 |
| Sep 3, 2024 | 16,570.00 | 16,605.00 | 16,520.00 | 16,545.00 | 16,545.00 | 1,158 |
| Sep 2, 2024 | 16,585.00 | 16,595.00 | 16,505.00 | 16,535.00 | 16,535.00 | 2,539 |
| Aug 30, 2024 | 16,440.00 | 16,500.00 | 16,380.00 | 16,500.00 | 16,500.00 | 2,740 |
| Aug 29, 2024 | 16,330.00 | 16,355.00 | 16,245.00 | 16,275.00 | 16,275.00 | 9,539 |
| Aug 28, 2024 | 16,315.00 | 16,445.00 | 16,230.00 | 16,445.00 | 16,445.00 | 7,122 |
| Aug 26, 2024 | 16,320.00 | 16,350.00 | 16,205.00 | 16,240.00 | 16,240.00 | 3,064 |
| Aug 23, 2024 | 16,540.00 | 16,540.00 | 16,295.00 | 16,305.00 | 16,305.00 | 1,236 |
| Aug 22, 2024 | 16,355.00 | 16,355.00 | 16,220.00 | 16,230.00 | 16,230.00 | 1,903 |
| Aug 21, 2024 | 16,200.00 | 16,275.00 | 16,140.00 | 16,260.00 | 16,260.00 | 1,841 |
| Aug 20, 2024 | 16,085.00 | 16,285.00 | 16,085.00 | 16,200.00 | 16,200.00 | 5,907 |
| Aug 19, 2024 | 16,165.00 | 16,335.00 | 16,065.00 | 16,080.00 | 16,080.00 | 4,797 |
| Aug 16, 2024 | 16,450.00 | 16,450.00 | 16,270.00 | 16,280.00 | 16,280.00 | 2,837 |
| Aug 14, 2024 | 16,280.00 | 16,280.00 | 16,160.00 | 16,175.00 | 16,175.00 | 1,765 |
| Aug 13, 2024 | 16,250.00 | 16,295.00 | 16,180.00 | 16,295.00 | 16,295.00 | 2,404 |
| Aug 12, 2024 | 16,080.00 | 16,240.00 | 16,080.00 | 16,150.00 | 16,150.00 | 9,545 |
| Aug 9, 2024 | 16,240.00 | 16,240.00 | 16,000.00 | 16,080.00 | 16,080.00 | 6,545 |
| Aug 8, 2024 | 16,070.00 | 16,245.00 | 16,070.00 | 16,135.00 | 16,135.00 | 2,940 |
| Aug 7, 2024 | 15,980.00 | 16,225.00 | 15,930.00 | 16,085.00 | 16,085.00 | 2,545 |
| Aug 6, 2024 | 15,770.00 | 16,160.00 | 15,770.00 | 16,135.00 | 16,135.00 | 9,724 |
| Aug 5, 2024 | 15,880.00 | 15,960.00 | 15,545.00 | 15,630.00 | 15,630.00 | 21,924 |
| Aug 2, 2024 | 16,180.00 | 16,295.00 | 16,070.00 | 16,115.00 | 16,115.00 | 4,671 |
| Aug 1, 2024 | 16,390.00 | 16,390.00 | 16,205.00 | 16,255.00 | 16,255.00 | 8,139 |
| Jul 31, 2024 | 16,335.00 | 16,370.00 | 16,310.00 | 16,315.00 | 16,315.00 | 25,436 |
| Jul 30, 2024 | 16,170.00 | 16,315.00 | 16,170.00 | 16,315.00 | 16,315.00 | 5,159 |
| Jul 29, 2024 | 16,295.00 | 16,370.00 | 16,285.00 | 16,305.00 | 16,305.00 | 3,001 |
| Jul 26, 2024 | 16,295.00 | 16,305.00 | 16,180.00 | 16,295.00 | 16,295.00 | 4,118 |
| Jul 25, 2024 | 16,395.00 | 16,395.00 | 16,235.00 | 16,270.00 | 16,270.00 | 11,507 |
| Jul 24, 2024 | 16,310.00 | 16,310.00 | 16,205.00 | 16,215.00 | 16,215.00 | 3,973 |
| Jul 23, 2024 | 16,365.00 | 16,390.00 | 16,310.00 | 16,310.00 | 16,310.00 | 2,562 |
| Jul 22, 2024 | 16,320.00 | 16,410.00 | 16,320.00 | 16,335.00 | 16,335.00 | 2,802 |
| Jul 19, 2024 | 16,370.00 | 16,415.00 | 16,300.00 | 16,320.00 | 16,320.00 | 6,770 |
| Jul 18, 2024 | 16,435.00 | 16,435.00 | 16,225.00 | 16,285.00 | 16,285.00 | 1,831 |
| Jul 17, 2024 | 16,255.00 | 16,310.00 | 16,200.00 | 16,220.00 | 16,220.00 | 3,875 |
| Jul 16, 2024 | 16,410.00 | 16,410.00 | 16,235.00 | 16,255.00 | 16,255.00 | 6,478 |
| Jul 15, 2024 | 16,410.00 | 16,550.00 | 16,330.00 | 16,545.00 | 16,545.00 | 2,526 |
| Jul 12, 2024 | 16,090.00 | 16,245.00 | 16,090.00 | 16,180.00 | 16,180.00 | 4,520 |
| Jul 11, 2024 | 16,115.00 | 16,115.00 | 15,970.00 | 15,970.00 | 15,970.00 | 1,653 |
| Jul 10, 2024 | 15,890.00 | 16,005.00 | 15,890.00 | 15,970.00 | 15,970.00 | 1,841 |
| Jul 9, 2024 | 15,930.00 | 16,025.00 | 15,885.00 | 15,965.00 | 15,965.00 | 2,530 |
| Jul 8, 2024 | 15,870.00 | 16,025.00 | 15,820.00 | 15,870.00 | 15,870.00 | 3,206 |
| Jul 5, 2024 | 15,995.00 | 15,995.00 | 15,825.00 | 15,860.00 | 15,860.00 | 1,196 |
| Jul 4, 2024 | 16,045.00 | 16,050.00 | 15,885.00 | 15,895.00 | 15,895.00 | 3,049 |
| Jul 3, 2024 | 15,790.00 | 15,800.00 | 15,745.00 | 15,800.00 | 15,800.00 | 5,339 |
| Jul 2, 2024 | 15,730.00 | 15,740.00 | 15,660.00 | 15,705.00 | 15,705.00 | 1,437 |
| Jul 1, 2024 | 15,810.00 | 15,810.00 | 15,555.00 | 15,655.00 | 15,655.00 | 14,328 |
| Jun 28, 2024 | 15,790.00 | 15,870.00 | 15,695.00 | 15,810.00 | 15,810.00 | 3,368 |
| Jun 27, 2024 | 16,000.00 | 16,000.00 | 15,705.00 | 15,785.00 | 15,785.00 | 1,311 |
| Jun 26, 2024 | 16,045.00 | 16,045.00 | 15,910.00 | 15,965.00 | 15,965.00 | 1,672 |
| Jun 25, 2024 | 15,900.00 | 16,010.00 | 15,890.00 | 15,970.00 | 15,970.00 | 5,878 |
| Jun 24, 2024 | 15,895.00 | 15,915.00 | 15,740.00 | 15,830.00 | 15,830.00 | 2,137 |
| Jun 21, 2024 | 15,980.00 | 15,980.00 | 15,855.00 | 15,920.00 | 15,920.00 | 2,834 |
| Jun 20, 2024 | 15,730.00 | 15,770.00 | 15,710.00 | 15,750.00 | 15,750.00 | 3,137 |
| Jun 19, 2024 | 15,730.00 | 15,730.00 | 15,590.00 | 15,730.00 | 15,730.00 | 3,897 |
| Jun 18, 2024 | 15,625.00 | 15,625.00 | 15,480.00 | 15,585.00 | 15,585.00 | 11,815 |
| Jun 17, 2024 | 15,675.00 | 15,750.00 | 15,670.00 | 15,670.00 | 15,670.00 | 2,871 |
| Jun 14, 2024 | 15,650.00 | 15,805.00 | 15,650.00 | 15,760.00 | 15,760.00 | 3,159 |
| Jun 13, 2024 | 15,835.00 | 15,835.00 | 15,740.00 | 15,790.00 | 15,790.00 | 3,982 |
| Jun 12, 2024 | 15,860.00 | 15,860.00 | 15,710.00 | 15,735.00 | 15,735.00 | 4,981 |
| Jun 11, 2024 | 15,855.00 | 15,955.00 | 15,855.00 | 15,900.00 | 15,900.00 | 2,560 |
| Jun 10, 2024 | 16,010.00 | 16,010.00 | 15,840.00 | 15,855.00 | 15,855.00 | 4,167 |
| Jun 7, 2024 | 16,020.00 | 16,020.00 | 15,935.00 | 16,010.00 | 16,010.00 | 4,607 |
| Jun 5, 2024 | 15,950.00 | 16,060.00 | 15,905.00 | 15,950.00 | 15,950.00 | 12,861 |
| Jun 4, 2024 | 16,020.00 | 16,030.00 | 15,905.00 | 15,950.00 | 15,950.00 | 3,988 |
| Jun 3, 2024 | 16,095.00 | 16,280.00 | 16,095.00 | 16,155.00 | 16,155.00 | 11,539 |
| May 31, 2024 | 15,860.00 | 16,020.00 | 15,830.00 | 16,015.00 | 16,015.00 | 16,456 |
| May 30, 2024 | 15,710.00 | 15,730.00 | 15,600.00 | 15,630.00 | 15,630.00 | 4,222 |
| May 29, 2024 | 15,775.00 | 15,965.00 | 15,760.00 | 15,810.00 | 15,810.00 | 13,004 |
| May 28, 2024 | 15,850.00 | 15,865.00 | 15,745.00 | 15,745.00 | 15,745.00 | 4,469 |
| May 27, 2024 | 15,890.00 | 15,890.00 | 15,795.00 | 15,830.00 | 15,830.00 | 3,007 |
| May 24, 2024 | 16,135.00 | 16,135.00 | 15,845.00 | 15,910.00 | 15,910.00 | 2,811 |
| May 23, 2024 | 16,120.00 | 16,145.00 | 15,995.00 | 16,130.00 | 16,130.00 | 1,439 |
| May 22, 2024 | 16,170.00 | 16,170.00 | 16,035.00 | 16,120.00 | 16,120.00 | 1,928 |
| May 21, 2024 | 16,130.00 | 16,180.00 | 16,030.00 | 16,145.00 | 16,145.00 | 2,585 |
| May 20, 2024 | 15,955.00 | 16,080.00 | 15,940.00 | 16,040.00 | 16,040.00 | 4,643 |
| May 17, 2024 | 15,940.00 | 16,030.00 | 15,870.00 | 15,955.00 | 15,955.00 | 4,216 |
| May 16, 2024 | 16,005.00 | 16,005.00 | 15,845.00 | 15,845.00 | 15,845.00 | 5,788 |
| May 14, 2024 | 15,925.00 | 16,010.00 | 15,890.00 | 16,005.00 | 16,005.00 | 3,068 |
| May 13, 2024 | 15,960.00 | 16,010.00 | 15,855.00 | 15,865.00 | 15,865.00 | 3,966 |
| May 10, 2024 | 15,750.00 | 16,100.00 | 15,695.00 | 15,910.00 | 15,910.00 | 2,121 |
| May 9, 2024 | 15,625.00 | 15,745.00 | 15,605.00 | 15,650.00 | 15,650.00 | 2,881 |
| May 8, 2024 | 15,405.00 | 15,645.00 | 15,405.00 | 15,615.00 | 15,615.00 | 1,001 |
| May 7, 2024 | 15,415.00 | 15,440.00 | 15,315.00 | 15,355.00 | 15,355.00 | 5,649 |
| May 3, 2024 | 15,395.00 | 15,395.00 | 15,225.00 | 15,225.00 | 15,225.00 | 3,719 |
| May 2, 2024 | 15,390.00 | 15,390.00 | 15,245.00 | 15,335.00 | 15,335.00 | 7,721 |
| Apr 30, 2024 | 15,405.00 | 15,480.00 | 15,305.00 | 15,480.00 | 15,480.00 | 5,583 |
| Apr 29, 2024 | 15,210.00 | 15,335.00 | 15,210.00 | 15,245.00 | 15,245.00 | 3,026 |
| Apr 26, 2024 | 15,230.00 | 15,440.00 | 15,230.00 | 15,335.00 | 15,335.00 | 3,457 |
| Apr 25, 2024 | 15,095.00 | 15,165.00 | 15,020.00 | 15,060.00 | 15,060.00 | 16,737 |
| Apr 24, 2024 | 15,160.00 | 15,195.00 | 15,155.00 | 15,180.00 | 15,180.00 | 2,388 |
| Apr 23, 2024 | 15,015.00 | 15,075.00 | 14,910.00 | 14,990.00 | 14,990.00 | 6,870 |
| Apr 22, 2024 | 14,975.00 | 15,035.00 | 14,820.00 | 14,905.00 | 14,905.00 | 6,120 |
| Apr 19, 2024 | 14,730.00 | 14,845.00 | 14,615.00 | 14,790.00 | 14,790.00 | 5,670 |
| Apr 18, 2024 | 14,680.00 | 14,795.00 | 14,600.00 | 14,640.00 | 14,640.00 | 1,763 |
| Apr 17, 2024 | 14,775.00 | 14,775.00 | 14,610.00 | 14,650.00 | 14,650.00 | 6,661 |
| Apr 16, 2024 | 14,920.00 | 15,020.00 | 14,815.00 | 14,835.00 | 14,835.00 | 12,348 |
| Apr 15, 2024 | 14,800.00 | 15,045.00 | 14,800.00 | 14,945.00 | 14,945.00 | 2,365 |
| Apr 12, 2024 | 14,820.00 | 15,015.00 | 14,820.00 | 15,005.00 | 15,005.00 | 2,650 |
| Apr 11, 2024 | 14,965.00 | 14,985.00 | 14,870.00 | 14,905.00 | 14,905.00 | 4,839 |
| Apr 9, 2024 | 14,930.00 | 15,060.00 | 14,930.00 | 14,965.00 | 14,965.00 | 3,290 |
| Apr 8, 2024 | 15,070.00 | 15,070.00 | 14,880.00 | 14,970.00 | 14,970.00 | 1,775 |
| Apr 5, 2024 | 15,055.00 | 15,090.00 | 14,970.00 | 15,075.00 | 15,075.00 | 1,495 |
| Apr 4, 2024 | 15,005.00 | 15,005.00 | 14,885.00 | 14,905.00 | 14,905.00 | 1,312 |
| Apr 3, 2024 | 14,875.00 | 14,965.00 | 14,820.00 | 14,825.00 | 14,825.00 | 11,555 |
| Apr 2, 2024 | 15,030.00 | 15,030.00 | 14,860.00 | 14,880.00 | 14,880.00 | 3,031 |
| Apr 1, 2024 | 14,955.00 | 15,115.00 | 14,950.00 | 14,990.00 | 14,990.00 | 25,482 |
| Mar 29, 2024 | 14,950.00 | 15,035.00 | 14,895.00 | 14,945.00 | 14,945.00 | 14,946 |
| Mar 28, 2024 | 14,795.00 | 14,950.00 | 14,795.00 | 14,805.00 | 14,805.00 | 2,539 |
| Mar 27, 2024 | 14,635.00 | 14,810.00 | 14,635.00 | 14,710.00 | 14,710.00 | 5,783 |
| Mar 26, 2024 | 14,690.00 | 14,775.00 | 14,635.00 | 14,720.00 | 14,720.00 | 5,852 |
| Mar 25, 2024 | 14,715.00 | 14,715.00 | 14,600.00 | 14,680.00 | 14,680.00 | 7,519 |
| Mar 22, 2024 | 14,595.00 | 14,665.00 | 14,475.00 | 14,655.00 | 14,655.00 | 7,748 |
| Mar 21, 2024 | 14,500.00 | 14,550.00 | 14,435.00 | 14,505.00 | 14,505.00 | 6,091 |
| Mar 20, 2024 | 14,420.00 | 14,535.00 | 14,410.00 | 14,420.00 | 14,420.00 | 2,283 |
| Mar 19, 2024 | 14,410.00 | 14,495.00 | 14,390.00 | 14,415.00 | 14,415.00 | 2,221 |
| Mar 18, 2024 | 14,325.00 | 14,530.00 | 14,325.00 | 14,410.00 | 14,410.00 | 8,125 |
| Mar 15, 2024 | 14,280.00 | 14,440.00 | 14,280.00 | 14,325.00 | 14,325.00 | 1,447 |
| Mar 14, 2024 | 14,300.00 | 14,420.00 | 14,170.00 | 14,325.00 | 14,325.00 | 8,709 |
| Mar 13, 2024 | 14,220.00 | 14,250.00 | 14,130.00 | 14,180.00 | 14,180.00 | 3,661 |
| Mar 12, 2024 | 14,340.00 | 14,340.00 | 14,180.00 | 14,210.00 | 14,210.00 | 7,271 |
| Mar 11, 2024 | 14,155.00 | 14,330.00 | 14,155.00 | 14,165.00 | 14,165.00 | 3,660 |
| Mar 8, 2024 | 14,335.00 | 14,345.00 | 14,195.00 | 14,195.00 | 14,195.00 | 16,362 |
| Mar 7, 2024 | 14,335.00 | 14,335.00 | 14,190.00 | 14,195.00 | 14,195.00 | 1,856 |
| Mar 6, 2024 | 14,160.00 | 14,265.00 | 14,135.00 | 14,185.00 | 14,185.00 | 4,216 |
| Mar 5, 2024 | 14,170.00 | 14,180.00 | 14,115.00 | 14,160.00 | 14,160.00 | 2,982 |
| Mar 4, 2024 | 14,185.00 | 14,185.00 | 14,030.00 | 14,055.00 | 14,055.00 | 22,607 |
| Feb 29, 2024 | 14,190.00 | 14,195.00 | 14,055.00 | 14,055.00 | 14,055.00 | 1,479 |
| Feb 28, 2024 | 14,185.00 | 14,185.00 | 14,090.00 | 14,185.00 | 14,185.00 | 1,468 |
| Feb 27, 2024 | 14,145.00 | 14,145.00 | 13,975.00 | 14,100.00 | 14,100.00 | 6,126 |
| Feb 26, 2024 | 14,220.00 | 14,230.00 | 14,110.00 | 14,145.00 | 14,145.00 | 2,369 |
| Feb 23, 2024 | 14,300.00 | 14,300.00 | 14,045.00 | 14,100.00 | 14,100.00 | 35,783 |
| Feb 22, 2024 | 14,225.00 | 14,320.00 | 14,225.00 | 14,250.00 | 14,250.00 | 13,838 |
| Feb 21, 2024 | 14,060.00 | 14,150.00 | 14,055.00 | 14,055.00 | 14,055.00 | 2,038 |
| Feb 20, 2024 | 13,965.00 | 14,070.00 | 13,915.00 | 14,050.00 | 14,050.00 | 16,497 |
| Feb 19, 2024 | 13,945.00 | 14,065.00 | 13,920.00 | 14,035.00 | 14,035.00 | 4,550 |
| Feb 16, 2024 | 14,035.00 | 14,035.00 | 13,815.00 | 13,860.00 | 13,860.00 | 2,896 |
| Feb 15, 2024 | 13,830.00 | 13,830.00 | 13,650.00 | 13,735.00 | 13,735.00 | 1,446 |
| Feb 14, 2024 | 13,855.00 | 13,855.00 | 13,750.00 | 13,840.00 | 13,840.00 | 2,273 |
| Feb 13, 2024 | 13,835.00 | 13,945.00 | 13,805.00 | 13,855.00 | 13,855.00 | 9,744 |
| Feb 8, 2024 | 14,080.00 | 14,080.00 | 13,935.00 | 13,945.00 | 13,945.00 | 2,198 |
| Feb 7, 2024 | 14,060.00 | 14,060.00 | 13,940.00 | 13,970.00 | 13,970.00 | 2,502 |
| Feb 6, 2024 | 14,060.00 | 14,060.00 | 13,920.00 | 13,990.00 | 13,990.00 | 2,328 |
| Feb 5, 2024 | 14,120.00 | 14,270.00 | 14,120.00 | 14,150.00 | 14,150.00 | 2,309 |
| Feb 2, 2024 | 14,170.00 | 14,295.00 | 14,115.00 | 14,115.00 | 14,115.00 | 1,861 |
| Feb 1, 2024 | 14,235.00 | 14,270.00 | 14,150.00 | 14,150.00 | 14,150.00 | 52,997 |
| Jan 31, 2024 | 14,060.00 | 14,205.00 | 14,060.00 | 14,110.00 | 14,110.00 | 2,473 |
| Jan 30, 2024 | 14,280.00 | 14,280.00 | 14,100.00 | 14,220.00 | 14,220.00 | 4,439 |
| Jan 29, 2024 | 14,255.00 | 14,330.00 | 14,160.00 | 14,300.00 | 14,300.00 | 5,460 |
| Jan 26, 2024 | 14,065.00 | 14,200.00 | 14,055.00 | 14,060.00 | 14,060.00 | 2,556 |
| Jan 25, 2024 | 14,120.00 | 14,120.00 | 13,970.00 | 13,990.00 | 13,990.00 | 6,565 |
| Jan 24, 2024 | 14,070.00 | 14,145.00 | 14,030.00 | 14,045.00 | 14,045.00 | 2,495 |
| Jan 23, 2024 | 14,100.00 | 14,180.00 | 14,010.00 | 14,105.00 | 14,105.00 | 3,722 |
| Jan 22, 2024 | 14,105.00 | 14,170.00 | 14,050.00 | 14,095.00 | 14,095.00 | 4,577 |
| Jan 19, 2024 | 14,250.00 | 14,250.00 | 14,025.00 | 14,135.00 | 14,135.00 | 6,260 |
| Jan 17, 2024 | 14,485.00 | 14,485.00 | 14,310.00 | 14,320.00 | 14,320.00 | 15,376 |
| Jan 16, 2024 | 14,510.00 | 14,575.00 | 14,405.00 | 14,570.00 | 14,570.00 | 1,769 |
| Jan 15, 2024 | 14,415.00 | 14,535.00 | 14,365.00 | 14,525.00 | 14,525.00 | 18,554 |
| Jan 12, 2024 | 14,375.00 | 14,375.00 | 14,205.00 | 14,205.00 | 14,205.00 | 10,796 |
| Jan 11, 2024 | 14,440.00 | 14,550.00 | 14,420.00 | 14,470.00 | 14,470.00 | 6,689 |
| Jan 10, 2024 | 14,580.00 | 14,580.00 | 14,420.00 | 14,440.00 | 14,440.00 | 14,216 |
| Jan 9, 2024 | 14,500.00 | 14,500.00 | 14,405.00 | 14,490.00 | 14,490.00 | 8,841 |
| Jan 8, 2024 | 14,435.00 | 14,535.00 | 14,415.00 | 14,425.00 | 14,425.00 | 75,170 |
| Jan 5, 2024 | 14,435.00 | 14,500.00 | 14,365.00 | 14,380.00 | 14,380.00 | 2,014 |
| Jan 4, 2024 | 14,295.00 | 14,420.00 | 14,295.00 | 14,315.00 | 14,315.00 | 8,416 |
| Jan 3, 2024 | 14,475.00 | 14,475.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,471 |
| Jan 2, 2024 | 14,260.00 | 14,395.00 | 14,165.00 | 14,275.00 | 14,275.00 | 40,669 |
| Dec 28, 2023 | 14,305.00 | 14,305.00 | 14,180.00 | 14,260.00 | 14,260.00 | 6,699 |
| Dec 27, 2023 | 14,245.00 | 14,285.00 | 14,165.00 | 14,280.00 | 14,280.00 | 5,321 |
| Dec 26, 2023 | 14,105.00 | 14,255.00 | 14,105.00 | 14,245.00 | 14,245.00 | 20,892 |
| Dec 22, 2023 | 14,170.00 | 14,230.00 | 14,105.00 | 14,125.00 | 14,125.00 | 16,046 |
| Dec 21, 2023 | 14,195.00 | 14,270.00 | 14,120.00 | 14,170.00 | 14,170.00 | 15,086 |
| Dec 20, 2023 | 14,170.00 | 14,335.00 | 14,170.00 | 14,195.00 | 14,195.00 | 14,124 |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%