KSE - Delayed Quote KRW
KODEX Grains Futures(H) (271060.KS)
8,450.00
+40.00
+(0.48%)
At close: May 2 at 3:30:18 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 | 8,365.00 | 8,480.00 | 8,360.00 | 8,450.00 | 8,450.00 | 7,539 |
| Apr 30, 2025 | 8,490.00 | 8,495.00 | 8,350.00 | 8,410.00 | 8,410.00 | 42,419 |
| Apr 29, 2025 | 8,630.00 | 8,630.00 | 8,510.00 | 8,520.00 | 8,520.00 | 25,659 |
| Apr 28, 2025 | 8,595.00 | 8,675.00 | 8,545.00 | 8,580.00 | 8,580.00 | 48,140 |
| Apr 25, 2025 | 8,560.00 | 8,690.00 | 8,560.00 | 8,595.00 | 8,595.00 | 8,491 |
| Apr 24, 2025 | 8,650.00 | 8,655.00 | 8,540.00 | 8,565.00 | 8,565.00 | 15,727 |
| Apr 23, 2025 | 8,670.00 | 8,715.00 | 8,565.00 | 8,600.00 | 8,600.00 | 38,571 |
| Apr 22, 2025 | 8,690.00 | 8,690.00 | 8,620.00 | 8,670.00 | 8,670.00 | 13,669 |
| Apr 21, 2025 | 8,685.00 | 8,715.00 | 8,670.00 | 8,700.00 | 8,700.00 | 5,179 |
| Apr 18, 2025 | 8,665.00 | 8,695.00 | 8,660.00 | 8,685.00 | 8,685.00 | 3,109 |
| Apr 17, 2025 | 8,610.00 | 8,720.00 | 8,610.00 | 8,695.00 | 8,695.00 | 37,261 |
| Apr 16, 2025 | 8,700.00 | 8,700.00 | 8,510.00 | 8,555.00 | 8,555.00 | 41,296 |
| Apr 15, 2025 | 8,695.00 | 8,715.00 | 8,640.00 | 8,710.00 | 8,710.00 | 11,309 |
| Apr 14, 2025 | 8,700.00 | 8,725.00 | 8,670.00 | 8,710.00 | 8,710.00 | 31,341 |
| Apr 11, 2025 | 8,595.00 | 8,630.00 | 8,565.00 | 8,630.00 | 8,630.00 | 38,265 |
| Apr 10, 2025 | 8,505.00 | 8,560.00 | 8,490.00 | 8,525.00 | 8,525.00 | 70,621 |
| Apr 9, 2025 | 8,390.00 | 8,450.00 | 8,362.00 | 8,410.00 | 8,410.00 | 48,081 |
| Apr 8, 2025 | 8,310.00 | 8,420.00 | 8,310.00 | 8,415.00 | 8,415.00 | 27,137 |
| Apr 7, 2025 | 8,255.00 | 8,305.00 | 8,170.00 | 8,300.00 | 8,300.00 | 38,307 |
| Apr 4, 2025 | 8,285.00 | 8,405.00 | 8,285.00 | 8,340.00 | 8,340.00 | 19,666 |
| Apr 3, 2025 | 8,405.00 | 8,405.00 | 8,270.00 | 8,285.00 | 8,285.00 | 22,635 |
| Apr 2, 2025 | 8,415.00 | 8,430.00 | 8,405.00 | 8,415.00 | 8,415.00 | 10,951 |
| Apr 1, 2025 | 8,470.00 | 8,470.00 | 8,325.00 | 8,325.00 | 8,325.00 | 13,475 |
| Mar 31, 2025 | 8,340.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,390.00 | 12,036 |
| Mar 28, 2025 | 8,300.00 | 8,312.00 | 8,230.00 | 8,275.00 | 8,275.00 | 23,307 |
| Mar 27, 2025 | 8,325.00 | 8,335.00 | 8,275.00 | 8,290.00 | 8,290.00 | 32,021 |
| Mar 26, 2025 | 8,425.00 | 8,425.00 | 8,360.00 | 8,385.00 | 8,385.00 | 50,450 |
| Mar 25, 2025 | 8,495.00 | 8,495.00 | 8,445.00 | 8,470.00 | 8,470.00 | 8,966 |
| Mar 24, 2025 | 8,560.00 | 8,560.00 | 8,475.00 | 8,500.00 | 8,500.00 | 10,048 |
| Mar 21, 2025 | 8,635.00 | 8,635.00 | 8,490.00 | 8,510.00 | 8,510.00 | 6,414 |
| Mar 20, 2025 | 8,470.00 | 8,525.00 | 8,470.00 | 8,495.00 | 8,495.00 | 15,067 |
| Mar 19, 2025 | 8,505.00 | 8,505.00 | 8,435.00 | 8,460.00 | 8,460.00 | 9,837 |
| Mar 18, 2025 | 8,510.00 | 8,555.00 | 8,510.00 | 8,530.00 | 8,530.00 | 12,269 |
| Mar 17, 2025 | 8,520.00 | 8,555.00 | 8,497.00 | 8,505.00 | 8,505.00 | 4,389 |
| Mar 14, 2025 | 8,590.00 | 8,590.00 | 8,470.00 | 8,495.00 | 8,495.00 | 7,351 |
| Mar 13, 2025 | 8,475.00 | 8,490.00 | 8,435.00 | 8,475.00 | 8,475.00 | 42,947 |
| Mar 12, 2025 | 8,590.00 | 8,590.00 | 8,520.00 | 8,565.00 | 8,565.00 | 14,129 |
| Mar 11, 2025 | 8,500.00 | 8,545.00 | 8,500.00 | 8,540.00 | 8,540.00 | 16,604 |
| Mar 10, 2025 | 8,515.00 | 8,555.00 | 8,490.00 | 8,500.00 | 8,500.00 | 33,218 |
| Mar 7, 2025 | 8,475.00 | 8,595.00 | 8,460.00 | 8,505.00 | 8,505.00 | 24,717 |
| Mar 6, 2025 | 8,385.00 | 8,475.00 | 8,340.00 | 8,475.00 | 8,475.00 | 18,807 |
| Mar 5, 2025 | 8,350.00 | 8,415.00 | 8,280.00 | 8,330.00 | 8,330.00 | 51,279 |
| Mar 4, 2025 | 8,770.00 | 8,770.00 | 8,330.00 | 8,390.00 | 8,390.00 | 84,505 |
| Feb 28, 2025 | 8,810.00 | 8,810.00 | 8,760.00 | 8,780.00 | 8,780.00 | 25,044 |
| Feb 27, 2025 | 8,925.00 | 8,930.00 | 8,890.00 | 8,915.00 | 8,915.00 | 12,311 |
| Feb 26, 2025 | 8,990.00 | 8,990.00 | 8,930.00 | 8,935.00 | 8,935.00 | 12,810 |
| Feb 25, 2025 | 8,975.00 | 9,040.00 | 8,935.00 | 9,000.00 | 9,000.00 | 21,719 |
| Feb 24, 2025 | 9,105.00 | 9,140.00 | 9,065.00 | 9,065.00 | 9,065.00 | 17,827 |
| Feb 21, 2025 | 9,150.00 | 9,200.00 | 9,150.00 | 9,190.00 | 9,190.00 | 14,883 |
| Feb 20, 2025 | 9,110.00 | 9,230.00 | 9,110.00 | 9,230.00 | 9,230.00 | 31,300 |
| Feb 19, 2025 | 9,200.00 | 9,250.00 | 9,200.00 | 9,245.00 | 9,245.00 | 94,902 |
| Feb 18, 2025 | 9,170.00 | 9,170.00 | 9,105.00 | 9,125.00 | 9,125.00 | 26,102 |
| Feb 17, 2025 | 9,140.00 | 9,180.00 | 9,130.00 | 9,160.00 | 9,160.00 | 26,109 |
| Feb 14, 2025 | 9,025.00 | 9,100.00 | 9,025.00 | 9,085.00 | 9,085.00 | 30,437 |
| Feb 13, 2025 | 9,005.00 | 9,025.00 | 8,960.00 | 9,015.00 | 9,015.00 | 39,241 |
| Feb 12, 2025 | 9,065.00 | 9,095.00 | 8,970.00 | 9,010.00 | 9,010.00 | 20,127 |
| Feb 11, 2025 | 9,060.00 | 9,095.00 | 9,055.00 | 9,065.00 | 9,065.00 | 12,643 |
| Feb 10, 2025 | 9,135.00 | 9,135.00 | 8,985.00 | 9,050.00 | 9,050.00 | 41,924 |
| Feb 7, 2025 | 9,105.00 | 9,220.00 | 9,105.00 | 9,215.00 | 9,215.00 | 46,183 |
| Feb 6, 2025 | 9,155.00 | 9,155.00 | 9,040.00 | 9,080.00 | 9,080.00 | 16,198 |
| Feb 5, 2025 | 9,105.00 | 9,185.00 | 9,105.00 | 9,185.00 | 9,185.00 | 53,568 |
| Feb 4, 2025 | 8,950.00 | 9,040.00 | 8,950.00 | 9,020.00 | 9,020.00 | 59,090 |
| Feb 3, 2025 | 8,900.00 | 8,900.00 | 8,760.00 | 8,790.00 | 8,790.00 | 35,329 |
| Jan 31, 2025 | 8,915.00 | 8,995.00 | 8,900.00 | 8,920.00 | 8,920.00 | 22,848 |
| Jan 24, 2025 | 8,890.00 | 9,030.00 | 8,890.00 | 8,920.00 | 8,920.00 | 27,229 |
| Jan 23, 2025 | 8,985.00 | 8,985.00 | 8,865.00 | 8,885.00 | 8,885.00 | 35,444 |
| Jan 22, 2025 | 9,000.00 | 9,030.00 | 8,965.00 | 9,020.00 | 9,020.00 | 46,968 |
| Jan 21, 2025 | 8,835.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,940.00 | 84,944 |
| Jan 20, 2025 | 8,715.00 | 8,845.00 | 8,715.00 | 8,835.00 | 8,835.00 | 22,128 |
| Jan 17, 2025 | 8,775.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | 14,803 |
| Jan 16, 2025 | 8,820.00 | 8,845.00 | 8,760.00 | 8,775.00 | 8,775.00 | 21,965 |
| Jan 15, 2025 | 8,820.00 | 8,825.00 | 8,745.00 | 8,800.00 | 8,800.00 | 31,486 |
| Jan 14, 2025 | 8,775.00 | 8,815.00 | 8,770.00 | 8,815.00 | 8,815.00 | 52,639 |
| Jan 13, 2025 | 8,635.00 | 8,725.00 | 8,575.00 | 8,720.00 | 8,720.00 | 69,839 |
| Jan 10, 2025 | 8,480.00 | 8,525.00 | 8,480.00 | 8,505.00 | 8,505.00 | 5,686 |
| Jan 9, 2025 | 8,530.00 | 8,545.00 | 8,435.00 | 8,485.00 | 8,485.00 | 7,787 |
| Jan 8, 2025 | 8,545.00 | 8,545.00 | 8,485.00 | 8,530.00 | 8,530.00 | 12,290 |
| Jan 7, 2025 | 8,490.00 | 8,560.00 | 8,460.00 | 8,480.00 | 8,480.00 | 14,649 |
| Jan 6, 2025 | 8,490.00 | 8,520.00 | 8,430.00 | 8,470.00 | 8,470.00 | 11,328 |
| Jan 3, 2025 | 8,630.00 | 8,630.00 | 8,560.00 | 8,595.00 | 8,595.00 | 30,070 |
| Jan 2, 2025 | 8,525.00 | 8,620.00 | 8,525.00 | 8,620.00 | 8,620.00 | 18,444 |
| Dec 30, 2024 | 8,475.00 | 8,495.00 | 8,415.00 | 8,490.00 | 8,490.00 | 13,280 |
| Dec 27, 2024 | 8,420.00 | 8,475.00 | 8,410.00 | 8,465.00 | 8,465.00 | 51,676 |
| Dec 26, 2024 | 8,315.00 | 8,380.00 | 8,315.00 | 8,330.00 | 8,330.00 | 10,621 |
| Dec 24, 2024 | 8,385.00 | 8,430.00 | 8,320.00 | 8,380.00 | 8,380.00 | 7,158 |
| Dec 23, 2024 | 8,330.00 | 8,400.00 | 8,295.00 | 8,385.00 | 8,385.00 | 27,852 |
| Dec 20, 2024 | 8,240.00 | 8,340.00 | 8,220.00 | 8,290.00 | 8,290.00 | 12,643 |
| Dec 19, 2024 | 8,210.00 | 8,290.00 | 8,180.00 | 8,255.00 | 8,255.00 | 45,922 |
| Dec 18, 2024 | 8,420.00 | 8,420.00 | 8,330.00 | 8,345.00 | 8,345.00 | 11,303 |
| Dec 17, 2024 | 8,460.00 | 8,460.00 | 8,370.00 | 8,430.00 | 8,430.00 | 11,468 |
| Dec 16, 2024 | 8,470.00 | 8,470.00 | 8,405.00 | 8,410.00 | 8,410.00 | 13,218 |
| Dec 13, 2024 | 8,560.00 | 8,560.00 | 8,445.00 | 8,470.00 | 8,470.00 | 9,140 |
| Dec 12, 2024 | 8,505.00 | 8,575.00 | 8,505.00 | 8,550.00 | 8,550.00 | 12,334 |
| Dec 11, 2024 | 8,455.00 | 8,560.00 | 8,455.00 | 8,560.00 | 8,560.00 | 46,000 |
| Dec 10, 2024 | 8,445.00 | 8,445.00 | 8,420.00 | 8,445.00 | 8,445.00 | 9,511 |
| Dec 9, 2024 | 8,370.00 | 8,430.00 | 8,365.00 | 8,430.00 | 8,430.00 | 48,603 |
| Dec 6, 2024 | 8,360.00 | 8,395.00 | 8,350.00 | 8,370.00 | 8,370.00 | 27,261 |
| Dec 5, 2024 | 8,300.00 | 8,300.00 | 8,265.00 | 8,300.00 | 8,300.00 | 16,895 |
| Dec 4, 2024 | 8,330.00 | 8,335.00 | 8,185.00 | 8,305.00 | 8,305.00 | 7,697 |
| Dec 3, 2024 | 8,250.00 | 8,330.00 | 8,250.00 | 8,325.00 | 8,325.00 | 16,471 |
| Dec 2, 2024 | 8,340.00 | 8,360.00 | 8,260.00 | 8,320.00 | 8,320.00 | 13,934 |
| Nov 29, 2024 | 8,360.00 | 8,365.00 | 8,275.00 | 8,335.00 | 8,335.00 | 15,743 |
| Nov 28, 2024 | 8,335.00 | 8,415.00 | 8,280.00 | 8,315.00 | 8,315.00 | 12,069 |
| Nov 27, 2024 | 8,355.00 | 8,360.00 | 8,310.00 | 8,335.00 | 8,335.00 | 8,046 |
| Nov 26, 2024 | 8,385.00 | 8,385.00 | 8,335.00 | 8,335.00 | 8,335.00 | 28,376 |
| Nov 25, 2024 | 8,395.00 | 8,430.00 | 8,365.00 | 8,390.00 | 8,390.00 | 22,458 |
| Nov 22, 2024 | 8,465.00 | 8,465.00 | 8,395.00 | 8,415.00 | 8,415.00 | 21,657 |
| Nov 21, 2024 | 8,455.00 | 8,500.00 | 8,440.00 | 8,485.00 | 8,485.00 | 11,256 |
| Nov 20, 2024 | 8,410.00 | 8,490.00 | 8,405.00 | 8,455.00 | 8,455.00 | 11,167 |
| Nov 19, 2024 | 8,435.00 | 8,495.00 | 8,435.00 | 8,465.00 | 8,465.00 | 25,011 |
| Nov 18, 2024 | 8,335.00 | 8,450.00 | 8,330.00 | 8,375.00 | 8,375.00 | 35,712 |
| Nov 15, 2024 | 8,355.00 | 8,360.00 | 8,300.00 | 8,335.00 | 8,335.00 | 24,084 |
| Nov 14, 2024 | 8,440.00 | 8,460.00 | 8,340.00 | 8,450.00 | 8,450.00 | 16,498 |
| Nov 13, 2024 | 8,550.00 | 8,550.00 | 8,455.00 | 8,460.00 | 8,460.00 | 22,989 |
| Nov 12, 2024 | 8,645.00 | 8,645.00 | 8,570.00 | 8,615.00 | 8,615.00 | 23,032 |
| Nov 11, 2024 | 8,645.00 | 8,660.00 | 8,630.00 | 8,645.00 | 8,645.00 | 28,106 |
| Nov 8, 2024 | 8,595.00 | 8,620.00 | 8,590.00 | 8,590.00 | 8,590.00 | 31,700 |
| Nov 7, 2024 | 8,530.00 | 8,575.00 | 8,530.00 | 8,565.00 | 8,565.00 | 15,010 |
| Nov 6, 2024 | 8,475.00 | 8,540.00 | 8,410.00 | 8,435.00 | 8,435.00 | 19,549 |
| Nov 4, 2024 | 8,460.00 | 8,515.00 | 8,455.00 | 8,500.00 | 8,500.00 | 11,073 |
| Nov 1, 2024 | 8,400.00 | 8,520.00 | 8,390.00 | 8,460.00 | 8,460.00 | 16,187 |
| Oct 31, 2024 | 8,470.00 | 8,485.00 | 8,380.00 | 8,395.00 | 8,395.00 | 6,221 |
| Oct 29, 2024 | 8,350.00 | 8,395.00 | 8,350.00 | 8,380.00 | 8,380.00 | 9,177 |
| Oct 28, 2024 | 8,495.00 | 8,495.00 | 8,380.00 | 8,440.00 | 8,440.00 | 22,075 |
| Oct 25, 2024 | 8,595.00 | 8,595.00 | 8,530.00 | 8,550.00 | 8,550.00 | 28,056 |
| Oct 24, 2024 | 8,510.00 | 8,580.00 | 8,505.00 | 8,560.00 | 8,560.00 | 38,658 |
| Oct 23, 2024 | 8,380.00 | 8,510.00 | 8,380.00 | 8,485.00 | 8,485.00 | 41,075 |
| Oct 22, 2024 | 8,375.00 | 8,415.00 | 8,350.00 | 8,350.00 | 8,350.00 | 36,328 |
| Oct 21, 2024 | 8,465.00 | 8,465.00 | 8,310.00 | 8,365.00 | 8,365.00 | 28,367 |
| Oct 18, 2024 | 8,480.00 | 8,505.00 | 8,450.00 | 8,500.00 | 8,500.00 | 16,524 |
| Oct 17, 2024 | 8,440.00 | 8,475.00 | 8,410.00 | 8,415.00 | 8,415.00 | 14,438 |
| Oct 16, 2024 | 8,450.00 | 8,450.00 | 8,400.00 | 8,420.00 | 8,420.00 | 14,156 |
| Oct 15, 2024 | 8,550.00 | 8,550.00 | 8,425.00 | 8,450.00 | 8,450.00 | 64,586 |
| Oct 14, 2024 | 8,710.00 | 8,710.00 | 8,580.00 | 8,610.00 | 8,610.00 | 62,864 |
| Oct 11, 2024 | 8,800.00 | 8,800.00 | 8,705.00 | 8,730.00 | 8,730.00 | 31,985 |
| Oct 10, 2024 | 8,755.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | 16,488 |
| Oct 8, 2024 | 8,835.00 | 8,835.00 | 8,745.00 | 8,750.00 | 8,750.00 | 28,820 |
| Oct 7, 2024 | 8,845.00 | 8,845.00 | 8,710.00 | 8,750.00 | 8,750.00 | 38,329 |
| Oct 4, 2024 | 8,965.00 | 8,965.00 | 8,835.00 | 8,845.00 | 8,845.00 | 48,047 |
| Oct 2, 2024 | 8,795.00 | 8,925.00 | 8,760.00 | 8,925.00 | 8,925.00 | 62,502 |
| Sep 30, 2024 | 8,755.00 | 8,765.00 | 8,700.00 | 8,735.00 | 8,735.00 | 37,737 |
| Sep 27, 2024 | 8,705.00 | 8,705.00 | 8,350.00 | 8,660.00 | 8,660.00 | 31,892 |
| Sep 26, 2024 | 8,640.00 | 8,750.00 | 8,640.00 | 8,710.00 | 8,710.00 | 129,311 |
| Sep 25, 2024 | 8,635.00 | 8,640.00 | 8,580.00 | 8,595.00 | 8,595.00 | 25,129 |
| Sep 24, 2024 | 8,575.00 | 8,630.00 | 8,575.00 | 8,615.00 | 8,615.00 | 91,483 |
| Sep 23, 2024 | 8,505.00 | 8,510.00 | 8,465.00 | 8,505.00 | 8,505.00 | 24,243 |
| Sep 20, 2024 | 8,490.00 | 8,520.00 | 8,400.00 | 8,510.00 | 8,510.00 | 23,701 |
| Sep 19, 2024 | 8,540.00 | 8,580.00 | 8,480.00 | 8,530.00 | 8,530.00 | 26,619 |
| Sep 13, 2024 | 8,540.00 | 8,550.00 | 8,420.00 | 8,545.00 | 8,545.00 | 15,657 |
| Sep 12, 2024 | 8,450.00 | 8,495.00 | 8,415.00 | 8,470.00 | 8,470.00 | 11,068 |
| Sep 11, 2024 | 8,445.00 | 8,445.00 | 8,400.00 | 8,445.00 | 8,445.00 | 34,746 |
| Sep 10, 2024 | 8,500.00 | 8,510.00 | 8,415.00 | 8,440.00 | 8,440.00 | 16,150 |
| Sep 9, 2024 | 8,355.00 | 8,440.00 | 8,355.00 | 8,410.00 | 8,410.00 | 24,857 |
| Sep 6, 2024 | 8,580.00 | 8,580.00 | 8,465.00 | 8,535.00 | 8,535.00 | 145,556 |
| Sep 5, 2024 | 8,535.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,580.00 | 75,277 |
| Sep 4, 2024 | 8,395.00 | 8,475.00 | 8,310.00 | 8,465.00 | 8,465.00 | 40,955 |
| Sep 3, 2024 | 8,365.00 | 8,365.00 | 8,290.00 | 8,310.00 | 8,310.00 | 17,375 |
| Sep 2, 2024 | 8,310.00 | 8,365.00 | 8,310.00 | 8,360.00 | 8,360.00 | 27,943 |
| Aug 30, 2024 | 8,200.00 | 8,300.00 | 8,200.00 | 8,285.00 | 8,285.00 | 22,617 |
| Aug 29, 2024 | 8,150.00 | 8,165.00 | 8,130.00 | 8,160.00 | 8,160.00 | 13,660 |
| Aug 28, 2024 | 8,080.00 | 8,165.00 | 8,080.00 | 8,140.00 | 8,140.00 | 24,597 |
| Aug 26, 2024 | 8,100.00 | 8,100.00 | 8,025.00 | 8,040.00 | 8,040.00 | 46,052 |
| Aug 23, 2024 | 8,215.00 | 8,215.00 | 8,095.00 | 8,110.00 | 8,110.00 | 97,139 |
| Aug 22, 2024 | 8,260.00 | 8,260.00 | 8,195.00 | 8,215.00 | 8,215.00 | 26,554 |
| Aug 21, 2024 | 8,280.00 | 8,300.00 | 8,225.00 | 8,280.00 | 8,280.00 | 26,256 |
| Aug 20, 2024 | 8,230.00 | 8,255.00 | 8,220.00 | 8,240.00 | 8,240.00 | 40,774 |
| Aug 19, 2024 | 8,200.00 | 8,205.00 | 8,160.00 | 8,170.00 | 8,170.00 | 19,975 |
| Aug 16, 2024 | 8,190.00 | 8,205.00 | 8,150.00 | 8,150.00 | 8,150.00 | 110,066 |
| Aug 14, 2024 | 8,220.00 | 8,220.00 | 8,145.00 | 8,180.00 | 8,180.00 | 34,471 |
| Aug 13, 2024 | 8,325.00 | 8,335.00 | 8,220.00 | 8,255.00 | 8,255.00 | 68,482 |
| Aug 12, 2024 | 8,410.00 | 8,410.00 | 8,280.00 | 8,290.00 | 8,290.00 | 103,957 |
| Aug 9, 2024 | 8,405.00 | 8,405.00 | 8,310.00 | 8,375.00 | 8,375.00 | 42,000 |
| Aug 8, 2024 | 8,380.00 | 8,455.00 | 8,380.00 | 8,440.00 | 8,440.00 | 10,272 |
| Aug 7, 2024 | 8,565.00 | 8,565.00 | 8,420.00 | 8,445.00 | 8,445.00 | 39,147 |
| Aug 6, 2024 | 8,375.00 | 8,515.00 | 8,375.00 | 8,460.00 | 8,460.00 | 31,849 |
| Aug 5, 2024 | 8,440.00 | 8,455.00 | 8,350.00 | 8,370.00 | 8,370.00 | 193,594 |
| Aug 2, 2024 | 8,330.00 | 8,395.00 | 8,315.00 | 8,385.00 | 8,385.00 | 41,092 |
| Aug 1, 2024 | 8,400.00 | 8,420.00 | 8,330.00 | 8,340.00 | 8,340.00 | 55,142 |
| Jul 31, 2024 | 8,430.00 | 8,430.00 | 8,365.00 | 8,420.00 | 8,420.00 | 67,415 |
| Jul 30, 2024 | 8,500.00 | 8,520.00 | 8,475.00 | 8,475.00 | 8,475.00 | 24,888 |
| Jul 29, 2024 | 8,635.00 | 8,635.00 | 8,430.00 | 8,475.00 | 8,475.00 | 74,047 |
| Jul 26, 2024 | 8,740.00 | 8,775.00 | 8,700.00 | 8,760.00 | 8,760.00 | 18,901 |
| Jul 25, 2024 | 8,720.00 | 8,760.00 | 8,700.00 | 8,705.00 | 8,705.00 | 19,928 |
| Jul 24, 2024 | 8,785.00 | 8,785.00 | 8,675.00 | 8,715.00 | 8,715.00 | 26,003 |
| Jul 23, 2024 | 8,675.00 | 8,760.00 | 8,655.00 | 8,720.00 | 8,720.00 | 55,826 |
| Jul 22, 2024 | 8,560.00 | 8,650.00 | 8,550.00 | 8,645.00 | 8,645.00 | 26,745 |
| Jul 19, 2024 | 8,625.00 | 8,625.00 | 8,505.00 | 8,520.00 | 8,520.00 | 61,041 |
| Jul 18, 2024 | 8,630.00 | 8,655.00 | 8,550.00 | 8,570.00 | 8,570.00 | 76,455 |
| Jul 17, 2024 | 8,515.00 | 8,615.00 | 8,515.00 | 8,585.00 | 8,585.00 | 37,870 |
| Jul 16, 2024 | 8,530.00 | 8,570.00 | 8,505.00 | 8,510.00 | 8,510.00 | 50,789 |
| Jul 15, 2024 | 8,780.00 | 8,780.00 | 8,625.00 | 8,645.00 | 8,645.00 | 88,836 |
| Jul 12, 2024 | 8,880.00 | 8,880.00 | 8,790.00 | 8,810.00 | 8,810.00 | 25,191 |
| Jul 11, 2024 | 8,735.00 | 8,830.00 | 8,715.00 | 8,790.00 | 8,790.00 | 23,663 |
| Jul 10, 2024 | 8,800.00 | 8,805.00 | 8,755.00 | 8,775.00 | 8,775.00 | 53,703 |
| Jul 9, 2024 | 8,995.00 | 8,995.00 | 8,815.00 | 8,825.00 | 8,825.00 | 121,211 |
| Jul 8, 2024 | 9,085.00 | 9,115.00 | 9,035.00 | 9,040.00 | 9,040.00 | 124,156 |
| Jul 5, 2024 | 9,035.00 | 9,060.00 | 8,995.00 | 9,055.00 | 9,055.00 | 47,585 |
| Jul 4, 2024 | 9,075.00 | 9,075.00 | 8,980.00 | 9,035.00 | 9,035.00 | 36,497 |
| Jul 3, 2024 | 9,070.00 | 9,080.00 | 9,015.00 | 9,075.00 | 9,075.00 | 34,794 |
| Jul 2, 2024 | 9,155.00 | 9,155.00 | 9,015.00 | 9,070.00 | 9,070.00 | 13,475 |
| Jul 1, 2024 | 9,105.00 | 9,105.00 | 8,880.00 | 9,010.00 | 9,010.00 | 41,068 |
| Jun 28, 2024 | 9,090.00 | 9,175.00 | 9,090.00 | 9,130.00 | 9,130.00 | 28,496 |
| Jun 27, 2024 | 9,160.00 | 9,160.00 | 9,080.00 | 9,080.00 | 9,080.00 | 56,679 |
| Jun 26, 2024 | 9,200.00 | 9,235.00 | 9,135.00 | 9,190.00 | 9,190.00 | 47,626 |
| Jun 25, 2024 | 9,405.00 | 9,405.00 | 9,290.00 | 9,295.00 | 9,295.00 | 66,516 |
| Jun 24, 2024 | 9,375.00 | 9,390.00 | 9,310.00 | 9,325.00 | 9,325.00 | 55,821 |
| Jun 21, 2024 | 9,410.00 | 9,440.00 | 9,385.00 | 9,410.00 | 9,410.00 | 46,663 |
| Jun 20, 2024 | 9,720.00 | 9,720.00 | 9,500.00 | 9,550.00 | 9,550.00 | 128,521 |
| Jun 19, 2024 | 9,615.00 | 9,720.00 | 9,610.00 | 9,670.00 | 9,670.00 | 35,340 |
| Jun 18, 2024 | 9,610.00 | 9,620.00 | 9,550.00 | 9,610.00 | 9,610.00 | 31,478 |
| Jun 17, 2024 | 9,825.00 | 9,825.00 | 9,635.00 | 9,640.00 | 9,640.00 | 113,523 |
| Jun 14, 2024 | 9,905.00 | 9,905.00 | 9,815.00 | 9,845.00 | 9,845.00 | 40,679 |
| Jun 13, 2024 | 9,805.00 | 9,840.00 | 9,760.00 | 9,800.00 | 9,800.00 | 23,634 |
| Jun 12, 2024 | 9,840.00 | 9,840.00 | 9,775.00 | 9,800.00 | 9,800.00 | 19,706 |
| Jun 11, 2024 | 9,855.00 | 9,900.00 | 9,755.00 | 9,795.00 | 9,795.00 | 29,902 |
| Jun 10, 2024 | 9,900.00 | 9,900.00 | 9,795.00 | 9,815.00 | 9,815.00 | 32,037 |
| Jun 7, 2024 | 10,070.00 | 10,070.00 | 9,890.00 | 9,900.00 | 9,900.00 | 46,256 |
| Jun 5, 2024 | 9,955.00 | 9,955.00 | 9,860.00 | 9,910.00 | 9,910.00 | 25,207 |
| Jun 4, 2024 | 10,010.00 | 10,010.00 | 9,905.00 | 9,960.00 | 9,960.00 | 34,007 |
| Jun 3, 2024 | 10,160.00 | 10,170.00 | 10,015.00 | 10,035.00 | 10,035.00 | 36,030 |
| May 31, 2024 | 10,085.00 | 10,185.00 | 9,945.00 | 10,185.00 | 10,185.00 | 62,508 |
| May 30, 2024 | 10,340.00 | 10,340.00 | 10,130.00 | 10,155.00 | 10,155.00 | 45,068 |
| May 29, 2024 | 10,515.00 | 10,530.00 | 10,280.00 | 10,340.00 | 10,340.00 | 66,747 |
| May 28, 2024 | 10,640.00 | 10,640.00 | 10,545.00 | 10,545.00 | 10,545.00 | 66,596 |
| May 27, 2024 | 10,440.00 | 10,620.00 | 10,430.00 | 10,620.00 | 10,620.00 | 50,072 |
| May 24, 2024 | 10,420.00 | 10,450.00 | 10,350.00 | 10,425.00 | 10,425.00 | 100,609 |
| May 23, 2024 | 10,390.00 | 10,405.00 | 10,320.00 | 10,330.00 | 10,330.00 | 40,252 |
| May 22, 2024 | 10,305.00 | 10,420.00 | 10,280.00 | 10,415.00 | 10,415.00 | 86,759 |
| May 21, 2024 | 10,310.00 | 10,355.00 | 10,235.00 | 10,250.00 | 10,250.00 | 60,097 |
| May 20, 2024 | 10,195.00 | 10,195.00 | 10,060.00 | 10,135.00 | 10,135.00 | 47,674 |
| May 17, 2024 | 10,175.00 | 10,220.00 | 10,100.00 | 10,215.00 | 10,215.00 | 35,328 |
| May 16, 2024 | 10,375.00 | 10,375.00 | 10,150.00 | 10,175.00 | 10,175.00 | 128,640 |
| May 14, 2024 | 10,260.00 | 10,375.00 | 10,255.00 | 10,370.00 | 10,370.00 | 43,058 |
| May 13, 2024 | 10,165.00 | 10,230.00 | 10,165.00 | 10,170.00 | 10,170.00 | 25,870 |
| May 10, 2024 | 10,105.00 | 10,135.00 | 9,975.00 | 10,065.00 | 10,065.00 | 44,065 |
| May 9, 2024 | 10,050.00 | 10,090.00 | 9,960.00 | 10,075.00 | 10,075.00 | 19,963 |
| May 8, 2024 | 10,255.00 | 10,260.00 | 10,150.00 | 10,185.00 | 10,185.00 | 10,416 |
| May 7, 2024 | 10,150.00 | 10,285.00 | 10,050.00 | 10,255.00 | 10,255.00 | 66,365 |
| May 3, 2024 | 9,780.00 | 9,915.00 | 9,750.00 | 9,915.00 | 9,915.00 | 42,971 |
| May 2, 2024 | 9,685.00 | 9,740.00 | 9,635.00 | 9,740.00 | 9,740.00 | 11,074 |
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%