KSE - Delayed Quote KRW
Mirae Asset Tiger Money Market Active ETF (272580.KS)
55,650.00
+5.00
+(0.01%)
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 | 55,645.00 | 55,652.00 | 55,640.00 | 55,650.00 | 55,650.00 | 18,311 |
| Apr 30, 2025 | 55,625.00 | 55,645.00 | 55,625.00 | 55,645.00 | 55,645.00 | 7,132 |
| Apr 29, 2025 | 55,625.00 | 55,630.00 | 55,615.00 | 55,625.00 | 55,625.00 | 14,715 |
| Apr 28, 2025 | 55,610.00 | 55,620.00 | 55,595.00 | 55,615.00 | 55,615.00 | 10,793 |
| Apr 25, 2025 | 55,595.00 | 55,615.00 | 55,590.00 | 55,610.00 | 55,610.00 | 13,848 |
| Apr 24, 2025 | 55,590.00 | 55,605.00 | 55,580.00 | 55,600.00 | 55,600.00 | 6,791 |
| Apr 23, 2025 | 55,580.00 | 55,590.00 | 55,575.00 | 55,590.00 | 55,590.00 | 6,648 |
| Apr 22, 2025 | 55,580.00 | 55,585.00 | 55,575.00 | 55,580.00 | 55,580.00 | 12,391 |
| Apr 21, 2025 | 55,580.00 | 55,585.00 | 55,570.00 | 55,580.00 | 55,580.00 | 11,031 |
| Apr 18, 2025 | 55,575.00 | 55,582.00 | 55,555.00 | 55,580.00 | 55,580.00 | 16,991 |
| Apr 17, 2025 | 55,550.00 | 55,570.00 | 55,550.00 | 55,570.00 | 55,570.00 | 8,156 |
| Apr 16, 2025 | 55,540.00 | 55,555.00 | 55,540.00 | 55,555.00 | 55,555.00 | 4,548 |
| Apr 15, 2025 | 55,540.00 | 55,550.00 | 55,530.00 | 55,550.00 | 55,550.00 | 21,128 |
| Apr 14, 2025 | 55,530.00 | 55,545.00 | 55,520.00 | 55,540.00 | 55,540.00 | 18,181 |
| Apr 11, 2025 | 55,525.00 | 55,545.00 | 55,520.00 | 55,530.00 | 55,530.00 | 17,621 |
| Apr 10, 2025 | 55,515.00 | 55,540.00 | 55,510.00 | 55,525.00 | 55,525.00 | 41,543 |
| Apr 9, 2025 | 55,505.00 | 55,525.00 | 55,500.00 | 55,515.00 | 55,515.00 | 18,323 |
| Apr 8, 2025 | 55,520.00 | 55,520.00 | 55,490.00 | 55,505.00 | 55,505.00 | 18,738 |
| Apr 7, 2025 | 55,510.00 | 55,515.00 | 55,485.00 | 55,500.00 | 55,500.00 | 47,859 |
| Apr 4, 2025 | 55,485.00 | 55,515.00 | 55,480.00 | 55,510.00 | 55,510.00 | 56,571 |
| Apr 3, 2025 | 55,485.00 | 55,495.00 | 55,485.00 | 55,495.00 | 55,495.00 | 11,061 |
| Apr 2, 2025 | 55,470.00 | 55,485.00 | 55,470.00 | 55,480.00 | 55,480.00 | 16,163 |
| Apr 1, 2025 | 55,470.00 | 55,480.00 | 55,460.00 | 55,465.00 | 55,465.00 | 12,049 |
| Mar 31, 2025 | 55,455.00 | 55,470.00 | 55,455.00 | 55,470.00 | 55,470.00 | 11,287 |
| Mar 28, 2025 | 55,455.00 | 55,465.00 | 55,450.00 | 55,455.00 | 55,455.00 | 4,880 |
| Mar 27, 2025 | 55,445.00 | 55,460.00 | 55,445.00 | 55,455.00 | 55,455.00 | 9,810 |
| Mar 26, 2025 | 55,435.00 | 55,445.00 | 55,430.00 | 55,445.00 | 55,445.00 | 8,172 |
| Mar 25, 2025 | 55,440.00 | 55,445.00 | 55,420.00 | 55,440.00 | 55,440.00 | 14,625 |
| Mar 24, 2025 | 55,430.00 | 55,440.00 | 55,415.00 | 55,440.00 | 55,440.00 | 16,003 |
| Mar 21, 2025 | 55,415.00 | 55,440.00 | 55,415.00 | 55,430.00 | 55,430.00 | 67,473 |
| Mar 20, 2025 | 55,415.00 | 55,435.00 | 55,410.00 | 55,435.00 | 55,435.00 | 7,642 |
| Mar 19, 2025 | 55,410.00 | 55,420.00 | 55,405.00 | 55,415.00 | 55,415.00 | 4,608 |
| Mar 18, 2025 | 55,410.00 | 55,415.00 | 55,405.00 | 55,410.00 | 55,410.00 | 4,690 |
| Mar 17, 2025 | 55,405.00 | 55,410.00 | 55,400.00 | 55,410.00 | 55,410.00 | 13,477 |
| Mar 14, 2025 | 55,395.00 | 55,430.00 | 55,395.00 | 55,410.00 | 55,410.00 | 26,935 |
| Mar 13, 2025 | 55,380.00 | 55,400.00 | 55,380.00 | 55,400.00 | 55,400.00 | 5,749 |
| Mar 12, 2025 | 55,370.00 | 55,390.00 | 55,370.00 | 55,385.00 | 55,385.00 | 8,112 |
| Mar 11, 2025 | 55,375.00 | 55,390.00 | 55,365.00 | 55,380.00 | 55,380.00 | 35,572 |
| Mar 10, 2025 | 55,375.00 | 55,380.00 | 55,365.00 | 55,375.00 | 55,375.00 | 12,875 |
| Mar 7, 2025 | 55,370.00 | 55,380.00 | 55,365.00 | 55,375.00 | 55,375.00 | 13,718 |
| Mar 6, 2025 | 55,360.00 | 55,375.00 | 55,355.00 | 55,370.00 | 55,370.00 | 13,000 |
| Mar 5, 2025 | 55,350.00 | 55,355.00 | 55,340.00 | 55,355.00 | 55,355.00 | 11,375 |
| Mar 4, 2025 | 55,350.00 | 55,350.00 | 55,340.00 | 55,350.00 | 55,350.00 | 27,228 |
| Feb 28, 2025 | 55,350.00 | 55,350.00 | 55,340.00 | 55,350.00 | 55,350.00 | 15,609 |
| Feb 27, 2025 | 55,330.00 | 55,340.00 | 55,330.00 | 55,335.00 | 55,335.00 | 9,879 |
| Feb 26, 2025 | 55,320.00 | 55,330.00 | 55,320.00 | 55,330.00 | 55,330.00 | 12,215 |
| Feb 25, 2025 | 55,320.00 | 55,320.00 | 55,315.00 | 55,320.00 | 55,320.00 | 13,699 |
| Feb 24, 2025 | 55,310.00 | 55,315.00 | 55,310.00 | 55,315.00 | 55,315.00 | 25,549 |
| Feb 21, 2025 | 55,305.00 | 55,310.00 | 55,300.00 | 55,305.00 | 55,305.00 | 19,801 |
| Feb 20, 2025 | 55,285.00 | 55,300.00 | 55,285.00 | 55,295.00 | 55,295.00 | 18,052 |
| Feb 19, 2025 | 55,285.00 | 55,290.00 | 55,285.00 | 55,290.00 | 55,290.00 | 13,081 |
| Feb 18, 2025 | 55,280.00 | 55,285.00 | 55,280.00 | 55,285.00 | 55,285.00 | 9,243 |
| Feb 17, 2025 | 55,275.00 | 55,280.00 | 55,275.00 | 55,280.00 | 55,280.00 | 26,498 |
| Feb 14, 2025 | 55,260.00 | 55,280.00 | 55,260.00 | 55,280.00 | 55,280.00 | 12,915 |
| Feb 13, 2025 | 55,255.00 | 55,270.00 | 55,240.00 | 55,265.00 | 55,265.00 | 88,622 |
| Feb 12, 2025 | 55,245.00 | 55,260.00 | 55,240.00 | 55,255.00 | 55,255.00 | 7,598 |
| Feb 11, 2025 | 55,250.00 | 55,250.00 | 55,235.00 | 55,250.00 | 55,250.00 | 13,547 |
| Feb 10, 2025 | 55,230.00 | 55,250.00 | 55,230.00 | 55,250.00 | 55,250.00 | 13,625 |
| Feb 7, 2025 | 55,230.00 | 55,250.00 | 55,225.00 | 55,230.00 | 55,230.00 | 120,908 |
| Feb 6, 2025 | 55,225.00 | 55,235.00 | 55,220.00 | 55,235.00 | 55,235.00 | 9,056 |
| Feb 5, 2025 | 55,215.00 | 55,225.00 | 55,210.00 | 55,225.00 | 55,225.00 | 16,204 |
| Feb 4, 2025 | 55,205.00 | 55,220.00 | 55,200.00 | 55,215.00 | 55,215.00 | 20,826 |
| Feb 3, 2025 | 55,215.00 | 55,215.00 | 55,195.00 | 55,215.00 | 55,215.00 | 22,045 |
| Jan 31, 2025 | 55,210.00 | 55,215.00 | 55,195.00 | 55,215.00 | 55,215.00 | 21,700 |
| Jan 24, 2025 | 55,170.00 | 55,210.00 | 55,170.00 | 55,210.00 | 55,210.00 | 10,987 |
| Jan 23, 2025 | 55,175.00 | 55,195.00 | 55,175.00 | 55,190.00 | 55,190.00 | 5,323 |
| Jan 22, 2025 | 55,160.00 | 55,170.00 | 55,145.00 | 55,165.00 | 55,165.00 | 8,143 |
| Jan 21, 2025 | 55,150.00 | 55,160.00 | 55,140.00 | 55,160.00 | 55,160.00 | 116,383 |
| Jan 20, 2025 | 55,150.00 | 55,160.00 | 55,150.00 | 55,155.00 | 55,155.00 | 30,800 |
| Jan 17, 2025 | 55,145.00 | 55,155.00 | 55,145.00 | 55,150.00 | 55,150.00 | 17,844 |
| Jan 16, 2025 | 55,135.00 | 55,145.00 | 55,130.00 | 55,140.00 | 55,140.00 | 71,271 |
| Jan 15, 2025 | 55,120.00 | 55,125.00 | 55,120.00 | 55,125.00 | 55,125.00 | 66,063 |
| Jan 14, 2025 | 55,120.00 | 55,130.00 | 55,115.00 | 55,125.00 | 55,125.00 | 85,512 |
| Jan 13, 2025 | 55,115.00 | 55,120.00 | 55,110.00 | 55,120.00 | 55,120.00 | 141,644 |
| Jan 10, 2025 | 55,115.00 | 55,120.00 | 55,110.00 | 55,115.00 | 55,115.00 | 342,767 |
| Jan 9, 2025 | 55,105.00 | 55,115.00 | 55,105.00 | 55,110.00 | 55,110.00 | 22,530 |
| Jan 8, 2025 | 55,080.00 | 55,090.00 | 55,080.00 | 55,090.00 | 55,090.00 | 191,071 |
| Jan 7, 2025 | 55,070.00 | 55,085.00 | 55,070.00 | 55,080.00 | 55,080.00 | 25,190 |
| Jan 6, 2025 | 55,050.00 | 55,075.00 | 55,050.00 | 55,075.00 | 55,075.00 | 30,107 |
| Jan 3, 2025 | 55,050.00 | 55,065.00 | 55,045.00 | 55,050.00 | 55,050.00 | 22,327 |
| Jan 2, 2025 | 55,025.00 | 55,045.00 | 55,025.00 | 55,045.00 | 55,045.00 | 657,694 |
| Dec 30, 2024 | 55,010.00 | 55,030.00 | 55,010.00 | 55,025.00 | 55,025.00 | 13,134 |
| Dec 27, 2024 | 55,005.00 | 55,025.00 | 55,005.00 | 55,020.00 | 55,020.00 | 18,358 |
| Dec 26, 2024 | 54,995.00 | 55,010.00 | 54,990.00 | 55,005.00 | 55,005.00 | 405,724 |
| Dec 24, 2024 | 54,980.00 | 54,995.00 | 54,980.00 | 54,995.00 | 54,995.00 | 13,662 |
| Dec 23, 2024 | 54,990.00 | 54,990.00 | 54,975.00 | 54,980.00 | 54,980.00 | 17,486 |
| Dec 20, 2024 | 55,005.00 | 55,005.00 | 54,970.00 | 54,985.00 | 54,985.00 | 13,788 |
| Dec 19, 2024 | 54,970.00 | 54,980.00 | 54,970.00 | 54,980.00 | 54,980.00 | 27,605 |
| Dec 18, 2024 | 54,965.00 | 54,970.00 | 54,960.00 | 54,970.00 | 54,970.00 | 33,027 |
| Dec 17, 2024 | 54,960.00 | 54,970.00 | 54,960.00 | 54,965.00 | 54,965.00 | 18,899 |
| Dec 16, 2024 | 54,960.00 | 54,960.00 | 54,945.00 | 54,960.00 | 54,960.00 | 16,049 |
| Dec 13, 2024 | 54,945.00 | 54,960.00 | 54,945.00 | 54,955.00 | 54,955.00 | 5,325 |
| Dec 12, 2024 | 54,940.00 | 54,955.00 | 54,940.00 | 54,945.00 | 54,945.00 | 6,200 |
| Dec 11, 2024 | 54,935.00 | 54,935.00 | 54,925.00 | 54,930.00 | 54,930.00 | 6,411 |
| Dec 10, 2024 | 54,925.00 | 54,940.00 | 54,925.00 | 54,930.00 | 54,930.00 | 48,974 |
| Dec 9, 2024 | 54,925.00 | 54,935.00 | 54,920.00 | 54,925.00 | 54,925.00 | 15,991 |
| Dec 6, 2024 | 54,930.00 | 54,930.00 | 54,915.00 | 54,930.00 | 54,930.00 | 9,396 |
| Dec 5, 2024 | 54,910.00 | 54,925.00 | 54,910.00 | 54,915.00 | 54,915.00 | 8,087 |
| Dec 4, 2024 | 54,905.00 | 54,910.00 | 54,895.00 | 54,900.00 | 54,900.00 | 22,589 |
| Dec 3, 2024 | 54,900.00 | 54,910.00 | 54,900.00 | 54,910.00 | 54,910.00 | 6,025 |
| Dec 2, 2024 | 54,900.00 | 54,905.00 | 54,885.00 | 54,900.00 | 54,900.00 | 100,856 |
| Nov 29, 2024 | 54,875.00 | 54,895.00 | 54,875.00 | 54,885.00 | 54,885.00 | 9,105 |
| Nov 28, 2024 | 54,845.00 | 54,870.00 | 54,845.00 | 54,865.00 | 54,865.00 | 97,855 |
| Nov 27, 2024 | 54,845.00 | 54,850.00 | 54,835.00 | 54,845.00 | 54,845.00 | 6,406 |
| Nov 26, 2024 | 54,845.00 | 54,845.00 | 54,830.00 | 54,845.00 | 54,845.00 | 5,589 |
| Nov 25, 2024 | 54,830.00 | 54,840.00 | 54,825.00 | 54,840.00 | 54,840.00 | 98,041 |
| Nov 22, 2024 | 54,820.00 | 54,830.00 | 54,820.00 | 54,830.00 | 54,830.00 | 4,987 |
| Nov 21, 2024 | 54,815.00 | 54,825.00 | 54,815.00 | 54,820.00 | 54,820.00 | 5,021 |
| Nov 20, 2024 | 54,800.00 | 54,810.00 | 54,800.00 | 54,805.00 | 54,805.00 | 4,561 |
| Nov 19, 2024 | 54,795.00 | 54,805.00 | 54,795.00 | 54,805.00 | 54,805.00 | 7,888 |
| Nov 18, 2024 | 54,790.00 | 54,800.00 | 54,790.00 | 54,800.00 | 54,800.00 | 9,247 |
| Nov 15, 2024 | 54,790.00 | 54,795.00 | 54,785.00 | 54,785.00 | 54,785.00 | 9,031 |
| Nov 14, 2024 | 54,780.00 | 54,790.00 | 54,780.00 | 54,790.00 | 54,790.00 | 14,887 |
| Nov 13, 2024 | 54,765.00 | 54,780.00 | 54,765.00 | 54,770.00 | 54,770.00 | 8,459 |
| Nov 12, 2024 | 54,770.00 | 54,775.00 | 54,765.00 | 54,765.00 | 54,765.00 | 32,169 |
| Nov 11, 2024 | 54,775.00 | 54,775.00 | 54,760.00 | 54,770.00 | 54,770.00 | 7,879 |
| Nov 8, 2024 | 54,765.00 | 54,770.00 | 54,760.00 | 54,770.00 | 54,770.00 | 6,320 |
| Nov 7, 2024 | 54,755.00 | 54,765.00 | 54,755.00 | 54,765.00 | 54,765.00 | 10,760 |
| Nov 6, 2024 | 54,740.00 | 54,750.00 | 54,735.00 | 54,735.00 | 54,735.00 | 14,860 |
| Nov 4, 2024 | 54,735.00 | 54,745.00 | 54,730.00 | 54,740.00 | 54,740.00 | 9,545 |
| Nov 1, 2024 | 54,720.00 | 54,740.00 | 54,720.00 | 54,735.00 | 54,735.00 | 60,934 |
| Oct 31, 2024 | 54,730.00 | 54,735.00 | 54,725.00 | 54,735.00 | 54,735.00 | 20,394 |
| Oct 29, 2024 | 54,715.00 | 54,720.00 | 54,710.00 | 54,715.00 | 54,715.00 | 10,826 |
| Oct 28, 2024 | 54,710.00 | 54,715.00 | 54,690.00 | 54,715.00 | 54,715.00 | 12,742 |
| Oct 25, 2024 | 54,695.00 | 54,710.00 | 54,690.00 | 54,705.00 | 54,705.00 | 13,682 |
| Oct 24, 2024 | 54,690.00 | 54,700.00 | 54,680.00 | 54,690.00 | 54,690.00 | 6,026 |
| Oct 23, 2024 | 54,685.00 | 54,690.00 | 54,680.00 | 54,690.00 | 54,690.00 | 4,462 |
| Oct 22, 2024 | 54,675.00 | 54,685.00 | 54,665.00 | 54,685.00 | 54,685.00 | 16,874 |
| Oct 21, 2024 | 54,675.00 | 54,675.00 | 54,655.00 | 54,675.00 | 54,675.00 | 24,584 |
| Oct 18, 2024 | 54,675.00 | 54,700.00 | 54,655.00 | 54,670.00 | 54,670.00 | 106,159 |
| Oct 17, 2024 | 54,655.00 | 54,670.00 | 54,650.00 | 54,665.00 | 54,665.00 | 6,967 |
| Oct 16, 2024 | 54,650.00 | 54,655.00 | 54,640.00 | 54,655.00 | 54,655.00 | 4,171 |
| Oct 15, 2024 | 54,645.00 | 54,650.00 | 54,635.00 | 54,650.00 | 54,650.00 | 12,728 |
| Oct 14, 2024 | 54,625.00 | 54,645.00 | 54,625.00 | 54,645.00 | 54,645.00 | 8,844 |
| Oct 11, 2024 | 54,625.00 | 54,635.00 | 54,615.00 | 54,625.00 | 54,625.00 | 7,932 |
| Oct 10, 2024 | 54,610.00 | 54,625.00 | 54,610.00 | 54,620.00 | 54,620.00 | 18,139 |
| Oct 8, 2024 | 54,595.00 | 54,610.00 | 54,595.00 | 54,600.00 | 54,600.00 | 4,774 |
| Oct 7, 2024 | 54,600.00 | 54,610.00 | 54,590.00 | 54,595.00 | 54,595.00 | 11,582 |
| Oct 4, 2024 | 54,590.00 | 54,600.00 | 54,585.00 | 54,595.00 | 54,595.00 | 11,806 |
| Oct 2, 2024 | 54,580.00 | 54,595.00 | 54,580.00 | 54,580.00 | 54,580.00 | 6,924 |
| Sep 30, 2024 | 54,570.00 | 54,590.00 | 54,570.00 | 54,575.00 | 54,575.00 | 80,838 |
| Sep 27, 2024 | 54,560.00 | 54,575.00 | 54,555.00 | 54,570.00 | 54,570.00 | 6,821 |
| Sep 26, 2024 | 54,555.00 | 54,560.00 | 54,545.00 | 54,560.00 | 54,560.00 | 5,944 |
| Sep 25, 2024 | 54,540.00 | 54,550.00 | 54,530.00 | 54,550.00 | 54,550.00 | 7,017 |
| Sep 24, 2024 | 54,530.00 | 54,545.00 | 54,525.00 | 54,540.00 | 54,540.00 | 16,474 |
| Sep 23, 2024 | 54,525.00 | 54,535.00 | 54,520.00 | 54,520.00 | 54,520.00 | 9,590 |
| Sep 20, 2024 | 54,510.00 | 54,530.00 | 54,510.00 | 54,520.00 | 54,520.00 | 9,474 |
| Sep 19, 2024 | 54,535.00 | 54,535.00 | 54,515.00 | 54,520.00 | 54,520.00 | 10,051 |
| Sep 13, 2024 | 54,520.00 | 54,520.00 | 54,500.00 | 54,520.00 | 54,520.00 | 9,874 |
| Sep 12, 2024 | 54,490.00 | 54,510.00 | 54,490.00 | 54,500.00 | 54,500.00 | 7,969 |
| Sep 11, 2024 | 54,465.00 | 54,475.00 | 54,460.00 | 54,475.00 | 54,475.00 | 3,861 |
| Sep 10, 2024 | 54,445.00 | 54,470.00 | 54,445.00 | 54,465.00 | 54,465.00 | 4,515 |
| Sep 9, 2024 | 54,460.00 | 54,465.00 | 54,435.00 | 54,445.00 | 54,445.00 | 67,057 |
| Sep 6, 2024 | 54,445.00 | 54,460.00 | 54,435.00 | 54,445.00 | 54,445.00 | 51,302 |
| Sep 5, 2024 | 54,435.00 | 54,450.00 | 54,435.00 | 54,440.00 | 54,440.00 | 13,647 |
| Sep 4, 2024 | 54,420.00 | 54,435.00 | 54,420.00 | 54,435.00 | 54,435.00 | 13,370 |
| Sep 3, 2024 | 54,420.00 | 54,430.00 | 54,415.00 | 54,430.00 | 54,430.00 | 8,738 |
| Sep 2, 2024 | 54,415.00 | 54,425.00 | 54,415.00 | 54,425.00 | 54,425.00 | 6,616 |
| Aug 30, 2024 | 54,405.00 | 54,425.00 | 54,405.00 | 54,425.00 | 54,425.00 | 7,321 |
| Aug 29, 2024 | 54,405.00 | 54,415.00 | 54,400.00 | 54,405.00 | 54,405.00 | 6,537 |
| Aug 28, 2024 | 54,400.00 | 54,410.00 | 54,395.00 | 54,410.00 | 54,410.00 | 36,342 |
| Aug 26, 2024 | 54,390.00 | 54,400.00 | 54,385.00 | 54,390.00 | 54,390.00 | 21,762 |
| Aug 23, 2024 | 54,380.00 | 54,390.00 | 54,380.00 | 54,390.00 | 54,390.00 | 7,202 |
| Aug 22, 2024 | 54,375.00 | 54,390.00 | 54,375.00 | 54,385.00 | 54,385.00 | 6,880 |
| Aug 21, 2024 | 54,365.00 | 54,375.00 | 54,355.00 | 54,370.00 | 54,370.00 | 8,664 |
| Aug 20, 2024 | 54,350.00 | 54,375.00 | 54,350.00 | 54,375.00 | 54,375.00 | 10,135 |
| Aug 19, 2024 | 54,360.00 | 54,370.00 | 54,355.00 | 54,355.00 | 54,355.00 | 9,717 |
| Aug 16, 2024 | 54,355.00 | 54,370.00 | 54,350.00 | 54,370.00 | 54,370.00 | 8,852 |
| Aug 14, 2024 | 54,350.00 | 54,365.00 | 53,300.00 | 54,360.00 | 54,360.00 | 48,671 |
| Aug 13, 2024 | 54,330.00 | 54,345.00 | 54,330.00 | 54,345.00 | 54,345.00 | 14,604 |
| Aug 12, 2024 | 54,340.00 | 54,340.00 | 54,330.00 | 54,330.00 | 54,330.00 | 10,168 |
| Aug 9, 2024 | 54,320.00 | 54,335.00 | 54,320.00 | 54,335.00 | 54,335.00 | 96,116 |
| Aug 8, 2024 | 54,320.00 | 54,335.00 | 54,320.00 | 54,335.00 | 54,335.00 | 24,550 |
| Aug 7, 2024 | 54,310.00 | 54,320.00 | 54,310.00 | 54,310.00 | 54,310.00 | 35,758 |
| Aug 6, 2024 | 54,310.00 | 54,320.00 | 54,300.00 | 54,315.00 | 54,315.00 | 31,950 |
| Aug 5, 2024 | 54,295.00 | 54,325.00 | 54,295.00 | 54,325.00 | 54,325.00 | 23,313 |
| Aug 2, 2024 | 54,285.00 | 54,300.00 | 54,285.00 | 54,300.00 | 54,300.00 | 15,398 |
| Aug 1, 2024 | 54,265.00 | 54,295.00 | 54,265.00 | 54,295.00 | 54,295.00 | 7,246 |
| Jul 31, 2024 | 54,275.00 | 54,280.00 | 54,265.00 | 54,275.00 | 54,275.00 | 28,142 |
| Jul 30, 2024 | 54,255.00 | 54,270.00 | 54,255.00 | 54,265.00 | 54,265.00 | 26,152 |
| Jul 29, 2024 | 54,270.00 | 54,275.00 | 54,260.00 | 54,270.00 | 54,270.00 | 13,310 |
| Jul 26, 2024 | 54,255.00 | 54,270.00 | 54,250.00 | 54,270.00 | 54,270.00 | 7,464 |
| Jul 25, 2024 | 54,235.00 | 54,265.00 | 54,235.00 | 54,265.00 | 54,265.00 | 15,934 |
| Jul 24, 2024 | 54,225.00 | 54,250.00 | 54,225.00 | 54,235.00 | 54,235.00 | 6,070 |
| Jul 23, 2024 | 54,220.00 | 54,245.00 | 54,220.00 | 54,230.00 | 54,230.00 | 5,261 |
| Jul 22, 2024 | 54,220.00 | 54,235.00 | 54,220.00 | 54,225.00 | 54,225.00 | 6,679 |
| Jul 19, 2024 | 54,230.00 | 54,235.00 | 54,220.00 | 54,220.00 | 54,220.00 | 38,998 |
| Jul 18, 2024 | 54,205.00 | 54,235.00 | 54,205.00 | 54,230.00 | 54,230.00 | 27,439 |
| Jul 17, 2024 | 54,210.00 | 54,220.00 | 54,205.00 | 54,215.00 | 54,215.00 | 4,544 |
| Jul 16, 2024 | 54,205.00 | 54,220.00 | 54,205.00 | 54,220.00 | 54,220.00 | 9,992 |
| Jul 15, 2024 | 54,195.00 | 54,205.00 | 54,190.00 | 54,205.00 | 54,205.00 | 5,456 |
| Jul 12, 2024 | 54,190.00 | 54,205.00 | 54,190.00 | 54,195.00 | 54,195.00 | 11,661 |
| Jul 11, 2024 | 54,185.00 | 54,200.00 | 54,185.00 | 54,185.00 | 54,185.00 | 9,239 |
| Jul 10, 2024 | 54,170.00 | 54,195.00 | 54,165.00 | 54,190.00 | 54,190.00 | 8,481 |
| Jul 9, 2024 | 54,160.00 | 54,180.00 | 54,160.00 | 54,170.00 | 54,170.00 | 4,084 |
| Jul 8, 2024 | 54,155.00 | 54,170.00 | 54,155.00 | 54,170.00 | 54,170.00 | 3,998 |
| Jul 5, 2024 | 54,145.00 | 54,165.00 | 54,145.00 | 54,165.00 | 54,165.00 | 5,621 |
| Jul 4, 2024 | 54,130.00 | 54,155.00 | 54,130.00 | 54,150.00 | 54,150.00 | 6,688 |
| Jul 3, 2024 | 54,105.00 | 54,140.00 | 54,105.00 | 54,135.00 | 54,135.00 | 25,867 |
| Jul 2, 2024 | 54,105.00 | 54,115.00 | 54,095.00 | 54,115.00 | 54,115.00 | 7,870 |
| Jul 1, 2024 | 54,105.00 | 54,105.00 | 54,095.00 | 54,105.00 | 54,105.00 | 5,715 |
| Jun 28, 2024 | 54,085.00 | 54,105.00 | 54,085.00 | 54,105.00 | 54,105.00 | 5,415 |
| Jun 27, 2024 | 54,070.00 | 54,095.00 | 54,070.00 | 54,085.00 | 54,085.00 | 3,232 |
| Jun 26, 2024 | 54,075.00 | 54,080.00 | 54,060.00 | 54,075.00 | 54,075.00 | 4,652 |
| Jun 25, 2024 | 54,055.00 | 54,080.00 | 54,055.00 | 54,080.00 | 54,080.00 | 3,696 |
| Jun 24, 2024 | 54,055.00 | 54,075.00 | 54,050.00 | 54,065.00 | 54,065.00 | 22,540 |
| Jun 21, 2024 | 54,050.00 | 54,070.00 | 54,050.00 | 54,065.00 | 54,065.00 | 9,808 |
| Jun 20, 2024 | 54,035.00 | 54,060.00 | 54,035.00 | 54,060.00 | 54,060.00 | 2,132 |
| Jun 19, 2024 | 54,020.00 | 54,045.00 | 54,020.00 | 54,045.00 | 54,045.00 | 7,803 |
| Jun 18, 2024 | 54,025.00 | 54,040.00 | 54,025.00 | 54,030.00 | 54,030.00 | 5,018 |
| Jun 17, 2024 | 54,015.00 | 54,035.00 | 54,015.00 | 54,025.00 | 54,025.00 | 5,156 |
| Jun 14, 2024 | 54,000.00 | 54,030.00 | 54,000.00 | 54,025.00 | 54,025.00 | 4,758 |
| Jun 13, 2024 | 53,980.00 | 54,020.00 | 53,980.00 | 54,005.00 | 54,005.00 | 5,751 |
| Jun 12, 2024 | 53,980.00 | 53,990.00 | 53,980.00 | 53,990.00 | 53,990.00 | 4,735 |
| Jun 11, 2024 | 53,975.00 | 53,990.00 | 53,975.00 | 53,980.00 | 53,980.00 | 17,015 |
| Jun 10, 2024 | 53,980.00 | 53,990.00 | 53,970.00 | 53,990.00 | 53,990.00 | 6,886 |
| Jun 7, 2024 | 53,965.00 | 53,980.00 | 53,965.00 | 53,980.00 | 53,980.00 | 12,325 |
| Jun 5, 2024 | 53,955.00 | 53,975.00 | 53,955.00 | 53,975.00 | 53,975.00 | 5,042 |
| Jun 4, 2024 | 53,940.00 | 53,960.00 | 53,940.00 | 53,955.00 | 53,955.00 | 4,582 |
| Jun 3, 2024 | 53,930.00 | 53,945.00 | 53,925.00 | 53,940.00 | 53,940.00 | 5,135 |
| May 31, 2024 | 53,920.00 | 53,935.00 | 53,920.00 | 53,930.00 | 53,930.00 | 3,139 |
| May 30, 2024 | 53,900.00 | 53,930.00 | 53,900.00 | 53,920.00 | 53,920.00 | 9,542 |
| May 29, 2024 | 53,905.00 | 53,910.00 | 53,900.00 | 53,910.00 | 53,910.00 | 4,647 |
| May 28, 2024 | 53,900.00 | 53,910.00 | 53,900.00 | 53,905.00 | 53,905.00 | 6,149 |
| May 27, 2024 | 53,910.00 | 53,910.00 | 53,890.00 | 53,895.00 | 53,895.00 | 6,617 |
| May 24, 2024 | 53,885.00 | 53,905.00 | 53,885.00 | 53,895.00 | 53,895.00 | 5,516 |
| May 23, 2024 | 53,870.00 | 53,900.00 | 53,870.00 | 53,900.00 | 53,900.00 | 4,307 |
| May 22, 2024 | 53,885.00 | 53,895.00 | 53,875.00 | 53,875.00 | 53,875.00 | 28,374 |
| May 21, 2024 | 53,860.00 | 53,880.00 | 53,860.00 | 53,875.00 | 53,875.00 | 5,428 |
| May 20, 2024 | 53,860.00 | 53,880.00 | 53,855.00 | 53,855.00 | 53,855.00 | 4,317 |
| May 17, 2024 | 53,850.00 | 53,870.00 | 53,850.00 | 53,870.00 | 53,870.00 | 4,925 |
| May 16, 2024 | 53,840.00 | 53,875.00 | 53,840.00 | 53,855.00 | 53,855.00 | 17,867 |
| May 14, 2024 | 53,825.00 | 53,850.00 | 53,825.00 | 53,845.00 | 53,845.00 | 7,081 |
| May 13, 2024 | 53,825.00 | 53,835.00 | 53,820.00 | 53,835.00 | 53,835.00 | 6,053 |
| May 10, 2024 | 53,820.00 | 53,830.00 | 53,810.00 | 53,825.00 | 53,825.00 | 5,356 |
| May 9, 2024 | 53,800.00 | 53,820.00 | 53,800.00 | 53,820.00 | 53,820.00 | 4,738 |
| May 8, 2024 | 53,800.00 | 53,810.00 | 53,790.00 | 53,810.00 | 53,810.00 | 7,297 |
| May 7, 2024 | 53,785.00 | 53,800.00 | 53,780.00 | 53,800.00 | 53,800.00 | 100,640 |
| May 3, 2024 | 53,775.00 | 53,785.00 | 53,775.00 | 53,785.00 | 53,785.00 | 4,508 |
| May 2, 2024 | 53,770.00 | 53,775.00 | 53,760.00 | 53,775.00 | 53,775.00 | 34,870 |
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%