KSE - Delayed Quote KRW
KODEX Active Bond (273130.KS)
119,715.00
-85.00
(-0.07%)
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 | 119,625.00 | 119,720.00 | 119,575.00 | 119,715.00 | 119,715.00 | 45,798 |
| Apr 30, 2025 | 119,785.00 | 119,880.00 | 119,560.00 | 119,800.00 | 119,800.00 | 43,902 |
| Apr 29, 2025 | 119,560.00 | 119,670.00 | 119,465.00 | 119,520.00 | 119,520.00 | 47,065 |
| Apr 28, 2025 | 119,690.00 | 119,725.00 | 119,560.00 | 119,560.00 | 119,560.00 | 50,924 |
| Apr 25, 2025 | 119,315.00 | 119,675.00 | 119,315.00 | 119,660.00 | 119,660.00 | 71,201 |
| Apr 24, 2025 | 119,600.00 | 119,650.00 | 119,210.00 | 119,265.00 | 119,265.00 | 80,711 |
| Apr 23, 2025 | 119,350.00 | 119,490.00 | 119,340.00 | 119,410.00 | 119,410.00 | 19,987 |
| Apr 22, 2025 | 119,495.00 | 119,545.00 | 119,265.00 | 119,350.00 | 119,350.00 | 64,691 |
| Apr 21, 2025 | 119,425.00 | 119,545.00 | 119,375.00 | 119,545.00 | 119,545.00 | 33,090 |
| Apr 18, 2025 | 119,245.00 | 119,485.00 | 119,220.00 | 119,450.00 | 119,450.00 | 48,071 |
| Apr 17, 2025 | 119,515.00 | 119,710.00 | 119,225.00 | 119,275.00 | 119,275.00 | 59,262 |
| Apr 16, 2025 | 119,270.00 | 119,415.00 | 119,150.00 | 119,415.00 | 119,415.00 | 38,049 |
| Apr 15, 2025 | 118,895.00 | 119,130.00 | 118,895.00 | 119,085.00 | 119,085.00 | 36,477 |
| Apr 14, 2025 | 118,895.00 | 118,895.00 | 118,715.00 | 118,890.00 | 118,890.00 | 62,817 |
| Apr 11, 2025 | 118,750.00 | 118,820.00 | 118,535.00 | 118,805.00 | 118,805.00 | 69,405 |
| Apr 10, 2025 | 118,700.00 | 118,920.00 | 118,690.00 | 118,815.00 | 118,815.00 | 62,972 |
| Apr 9, 2025 | 118,590.00 | 118,820.00 | 118,420.00 | 118,605.00 | 118,605.00 | 69,982 |
| Apr 8, 2025 | 118,380.00 | 118,960.00 | 118,380.00 | 118,915.00 | 118,915.00 | 52,469 |
| Apr 7, 2025 | 119,360.00 | 119,360.00 | 119,090.00 | 119,230.00 | 119,230.00 | 37,060 |
| Apr 4, 2025 | 118,635.00 | 118,920.00 | 118,485.00 | 118,835.00 | 118,835.00 | 99,286 |
| Apr 3, 2025 | 118,825.00 | 118,825.00 | 118,500.00 | 118,505.00 | 118,505.00 | 38,045 |
| Apr 2, 2025 | 118,065.00 | 118,265.00 | 118,065.00 | 118,235.00 | 118,235.00 | 33,241 |
| Apr 1, 2025 | 118,165.00 | 118,175.00 | 117,940.00 | 118,160.00 | 118,160.00 | 62,878 |
| Mar 31, 2025 | 118,440.00 | 118,440.00 | 118,045.00 | 118,305.00 | 118,305.00 | 30,163 |
| Mar 28, 2025 | 117,925.00 | 117,930.00 | 117,825.00 | 117,860.00 | 117,860.00 | 42,123 |
| Mar 27, 2025 | 117,720.00 | 117,940.00 | 117,720.00 | 117,930.00 | 117,930.00 | 43,654 |
| Mar 26, 2025 | 117,895.00 | 117,950.00 | 117,775.00 | 117,825.00 | 117,825.00 | 40,311 |
| Mar 25, 2025 | 117,800.00 | 117,975.00 | 117,800.00 | 117,950.00 | 117,950.00 | 29,622 |
| Mar 24, 2025 | 118,120.00 | 118,215.00 | 118,015.00 | 118,045.00 | 118,045.00 | 53,770 |
| Mar 21, 2025 | 118,150.00 | 118,205.00 | 118,025.00 | 118,120.00 | 118,120.00 | 33,281 |
| Mar 20, 2025 | 118,265.00 | 118,300.00 | 118,175.00 | 118,235.00 | 118,235.00 | 40,294 |
| Mar 19, 2025 | 117,995.00 | 118,145.00 | 117,955.00 | 117,995.00 | 117,995.00 | 34,765 |
| Mar 18, 2025 | 117,920.00 | 118,110.00 | 117,920.00 | 118,110.00 | 118,110.00 | 58,482 |
| Mar 17, 2025 | 117,895.00 | 118,035.00 | 117,855.00 | 118,035.00 | 118,035.00 | 34,106 |
| Mar 14, 2025 | 118,105.00 | 118,185.00 | 117,865.00 | 117,915.00 | 117,915.00 | 42,882 |
| Mar 13, 2025 | 118,105.00 | 118,155.00 | 117,980.00 | 118,105.00 | 118,105.00 | 17,909 |
| Mar 12, 2025 | 117,895.00 | 118,275.00 | 117,895.00 | 118,160.00 | 118,160.00 | 76,753 |
| Mar 11, 2025 | 117,880.00 | 118,280.00 | 117,880.00 | 118,165.00 | 118,165.00 | 48,267 |
| Mar 10, 2025 | 118,005.00 | 118,055.00 | 117,880.00 | 117,880.00 | 117,880.00 | 72,949 |
| Mar 7, 2025 | 117,900.00 | 118,060.00 | 117,820.00 | 118,020.00 | 118,020.00 | 63,730 |
| Mar 6, 2025 | 117,700.00 | 117,910.00 | 117,570.00 | 117,900.00 | 117,900.00 | 47,580 |
| Mar 5, 2025 | 117,880.00 | 118,045.00 | 117,880.00 | 117,985.00 | 117,985.00 | 76,189 |
| Mar 4, 2025 | 118,460.00 | 118,600.00 | 118,270.00 | 118,310.00 | 118,310.00 | 89,464 |
| Feb 28, 2025 | 118,055.00 | 118,210.00 | 117,830.00 | 118,190.00 | 118,190.00 | 204,147 |
| Feb 27, 2025 | 118,050.00 | 118,080.00 | 117,865.00 | 117,950.00 | 117,950.00 | 321,776 |
| Feb 26, 2025 | 117,925.00 | 117,965.00 | 117,855.00 | 117,925.00 | 117,925.00 | 60,223 |
| Feb 25, 2025 | 117,750.00 | 117,800.00 | 117,635.00 | 117,700.00 | 117,700.00 | 62,518 |
| Feb 24, 2025 | 117,625.00 | 117,670.00 | 117,495.00 | 117,560.00 | 117,560.00 | 65,480 |
| Feb 21, 2025 | 117,155.00 | 117,450.00 | 117,155.00 | 117,420.00 | 117,420.00 | 69,735 |
| Feb 20, 2025 | 117,290.00 | 117,345.00 | 117,140.00 | 117,210.00 | 117,210.00 | 51,760 |
| Feb 19, 2025 | 117,120.00 | 117,260.00 | 117,100.00 | 117,260.00 | 117,260.00 | 29,149 |
| Feb 18, 2025 | 117,240.00 | 117,325.00 | 117,120.00 | 117,230.00 | 117,230.00 | 41,183 |
| Feb 17, 2025 | 117,450.00 | 117,450.00 | 117,215.00 | 117,235.00 | 117,235.00 | 55,523 |
| Feb 14, 2025 | 117,370.00 | 117,370.00 | 117,175.00 | 117,270.00 | 117,270.00 | 31,781 |
| Feb 13, 2025 | 116,905.00 | 117,130.00 | 116,870.00 | 117,125.00 | 117,125.00 | 30,345 |
| Feb 12, 2025 | 117,160.00 | 117,180.00 | 117,020.00 | 117,045.00 | 117,045.00 | 52,373 |
| Feb 11, 2025 | 117,350.00 | 117,390.00 | 117,215.00 | 117,215.00 | 117,215.00 | 58,159 |
| Feb 10, 2025 | 117,190.00 | 117,305.00 | 117,085.00 | 117,285.00 | 117,285.00 | 52,200 |
| Feb 7, 2025 | 117,240.00 | 117,390.00 | 117,130.00 | 117,230.00 | 117,230.00 | 51,499 |
| Feb 6, 2025 | 117,515.00 | 117,660.00 | 117,375.00 | 117,405.00 | 117,405.00 | 53,475 |
| Feb 5, 2025 | 117,150.00 | 117,270.00 | 117,060.00 | 117,240.00 | 117,240.00 | 44,752 |
| Feb 4, 2025 | 116,970.00 | 117,195.00 | 116,880.00 | 117,055.00 | 117,055.00 | 84,652 |
| Feb 3, 2025 | 116,800.00 | 117,275.00 | 116,775.00 | 117,105.00 | 117,105.00 | 54,808 |
| Jan 31, 2025 | 117,230.00 | 117,300.00 | 116,910.00 | 116,910.00 | 116,910.00 | 38,937 |
| Jan 24, 2025 | 116,940.00 | 117,095.00 | 116,775.00 | 116,865.00 | 116,865.00 | 38,685 |
| Jan 23, 2025 | 116,965.00 | 117,135.00 | 116,895.00 | 117,015.00 | 117,015.00 | 30,223 |
| Jan 22, 2025 | 117,085.00 | 117,125.00 | 116,955.00 | 117,085.00 | 117,085.00 | 49,678 |
| Jan 21, 2025 | 117,140.00 | 117,425.00 | 117,060.00 | 117,180.00 | 117,180.00 | 101,169 |
| Jan 20, 2025 | 117,000.00 | 117,200.00 | 116,930.00 | 117,065.00 | 117,065.00 | 49,546 |
| Jan 17, 2025 | 117,095.00 | 117,305.00 | 117,080.00 | 117,135.00 | 117,135.00 | 121,990 |
| Jan 16, 2025 | 117,025.00 | 117,405.00 | 116,980.00 | 117,140.00 | 117,140.00 | 214,016 |
| Jan 15, 2025 | 116,730.00 | 116,855.00 | 116,560.00 | 116,630.00 | 116,630.00 | 54,841 |
| Jan 14, 2025 | 116,570.00 | 116,855.00 | 116,570.00 | 116,770.00 | 116,770.00 | 52,553 |
| Jan 13, 2025 | 116,410.00 | 116,625.00 | 116,410.00 | 116,500.00 | 116,500.00 | 40,020 |
| Jan 10, 2025 | 116,940.00 | 117,055.00 | 116,705.00 | 116,705.00 | 116,705.00 | 86,650 |
| Jan 9, 2025 | 116,820.00 | 117,190.00 | 116,820.00 | 117,035.00 | 117,035.00 | 62,020 |
| Jan 8, 2025 | 116,530.00 | 116,800.00 | 116,455.00 | 116,765.00 | 116,765.00 | 28,657 |
| Jan 7, 2025 | 116,505.00 | 116,850.00 | 116,505.00 | 116,795.00 | 116,795.00 | 43,562 |
| Jan 6, 2025 | 116,455.00 | 116,625.00 | 116,380.00 | 116,440.00 | 116,440.00 | 102,498 |
| Jan 3, 2025 | 116,660.00 | 116,925.00 | 116,560.00 | 116,655.00 | 116,655.00 | 65,460 |
| Jan 2, 2025 | 116,065.00 | 116,510.00 | 115,925.00 | 116,410.00 | 116,410.00 | 143,886 |
| Dec 30, 2024 | 115,665.00 | 115,860.00 | 115,490.00 | 115,845.00 | 115,845.00 | 98,898 |
| Dec 27, 2024 | 115,970.00 | 115,980.00 | 115,470.00 | 115,965.00 | 115,965.00 | 166,769 |
| Dec 26, 2024 | 115,950.00 | 116,020.00 | 115,605.00 | 115,845.00 | 115,845.00 | 71,689 |
| Dec 24, 2024 | 116,115.00 | 116,210.00 | 115,870.00 | 115,925.00 | 115,925.00 | 32,401 |
| Dec 23, 2024 | 116,160.00 | 116,460.00 | 116,160.00 | 116,280.00 | 116,280.00 | 46,499 |
| Dec 20, 2024 | 116,215.00 | 116,340.00 | 115,850.00 | 115,985.00 | 115,985.00 | 79,425 |
| Dec 19, 2024 | 116,290.00 | 116,330.00 | 116,025.00 | 116,160.00 | 116,160.00 | 84,377 |
| Dec 18, 2024 | 116,410.00 | 116,855.00 | 116,235.00 | 116,830.00 | 116,830.00 | 166,186 |
| Dec 17, 2024 | 117,005.00 | 117,005.00 | 116,395.00 | 116,415.00 | 116,415.00 | 95,085 |
| Dec 16, 2024 | 117,115.00 | 117,205.00 | 116,910.00 | 116,950.00 | 116,950.00 | 93,952 |
| Dec 13, 2024 | 117,065.00 | 117,380.00 | 117,025.00 | 117,380.00 | 117,380.00 | 71,467 |
| Dec 12, 2024 | 117,095.00 | 117,185.00 | 116,930.00 | 117,025.00 | 117,025.00 | 69,393 |
| Dec 11, 2024 | 117,365.00 | 117,410.00 | 117,005.00 | 117,090.00 | 117,090.00 | 33,993 |
| Dec 10, 2024 | 117,270.00 | 117,460.00 | 117,200.00 | 117,275.00 | 117,275.00 | 108,107 |
| Dec 9, 2024 | 117,025.00 | 117,285.00 | 116,835.00 | 117,285.00 | 117,285.00 | 39,885 |
| Dec 6, 2024 | 116,965.00 | 117,080.00 | 116,765.00 | 116,855.00 | 116,855.00 | 113,864 |
| Dec 5, 2024 | 117,085.00 | 117,085.00 | 116,755.00 | 117,005.00 | 117,005.00 | 49,754 |
| Dec 4, 2024 | 116,570.00 | 117,055.00 | 116,570.00 | 116,755.00 | 116,755.00 | 62,605 |
| Dec 3, 2024 | 117,145.00 | 117,245.00 | 116,880.00 | 116,880.00 | 116,880.00 | 62,588 |
| Dec 2, 2024 | 116,770.00 | 117,120.00 | 116,755.00 | 117,035.00 | 117,035.00 | 100,883 |
| Nov 29, 2024 | 116,560.00 | 116,720.00 | 116,370.00 | 116,690.00 | 116,690.00 | 72,813 |
| Nov 28, 2024 | 115,750.00 | 116,340.00 | 115,750.00 | 116,325.00 | 116,325.00 | 74,077 |
| Nov 27, 2024 | 115,550.00 | 115,725.00 | 115,550.00 | 115,715.00 | 115,715.00 | 36,356 |
| Nov 26, 2024 | 115,575.00 | 115,665.00 | 115,470.00 | 115,505.00 | 115,505.00 | 34,904 |
| Nov 25, 2024 | 115,370.00 | 115,460.00 | 115,230.00 | 115,455.00 | 115,455.00 | 37,626 |
| Nov 22, 2024 | 114,905.00 | 115,220.00 | 114,905.00 | 115,170.00 | 115,170.00 | 36,269 |
| Nov 21, 2024 | 114,870.00 | 115,160.00 | 114,820.00 | 115,100.00 | 115,100.00 | 23,376 |
| Nov 20, 2024 | 114,685.00 | 114,870.00 | 114,685.00 | 114,815.00 | 114,815.00 | 22,702 |
| Nov 19, 2024 | 114,680.00 | 114,785.00 | 114,630.00 | 114,735.00 | 114,735.00 | 12,913 |
| Nov 18, 2024 | 114,490.00 | 114,600.00 | 114,490.00 | 114,595.00 | 114,595.00 | 23,786 |
| Nov 15, 2024 | 114,500.00 | 114,580.00 | 114,385.00 | 114,460.00 | 114,460.00 | 32,801 |
| Nov 14, 2024 | 114,440.00 | 114,565.00 | 114,360.00 | 114,500.00 | 114,500.00 | 37,096 |
| Nov 13, 2024 | 114,520.00 | 114,590.00 | 114,400.00 | 114,455.00 | 114,455.00 | 20,645 |
| Nov 12, 2024 | 114,760.00 | 114,880.00 | 114,740.00 | 114,785.00 | 114,785.00 | 27,961 |
| Nov 11, 2024 | 114,595.00 | 114,705.00 | 114,555.00 | 114,640.00 | 114,640.00 | 49,320 |
| Nov 8, 2024 | 114,550.00 | 114,720.00 | 114,550.00 | 114,645.00 | 114,645.00 | 25,018 |
| Nov 7, 2024 | 114,220.00 | 114,445.00 | 114,180.00 | 114,425.00 | 114,425.00 | 28,699 |
| Nov 6, 2024 | 114,570.00 | 114,570.00 | 113,840.00 | 114,080.00 | 114,080.00 | 96,146 |
| Nov 4, 2024 | 114,210.00 | 114,320.00 | 114,165.00 | 114,270.00 | 114,270.00 | 23,757 |
| Nov 1, 2024 | 114,275.00 | 114,410.00 | 114,185.00 | 114,365.00 | 114,365.00 | 25,369 |
| Oct 31, 2024 | 113,985.00 | 114,205.00 | 113,940.00 | 114,205.00 | 114,205.00 | 48,433 |
| Oct 29, 2024 | 114,100.00 | 114,190.00 | 113,950.00 | 114,075.00 | 114,075.00 | 31,257 |
| Oct 28, 2024 | 114,025.00 | 114,085.00 | 113,985.00 | 114,040.00 | 114,040.00 | 38,695 |
| Oct 25, 2024 | 114,285.00 | 114,475.00 | 114,285.00 | 114,435.00 | 114,435.00 | 8,158 |
| Oct 24, 2024 | 114,290.00 | 114,420.00 | 114,205.00 | 114,350.00 | 114,350.00 | 27,777 |
| Oct 23, 2024 | 114,010.00 | 114,010.00 | 113,785.00 | 113,970.00 | 113,970.00 | 37,613 |
| Oct 22, 2024 | 113,850.00 | 113,995.00 | 113,805.00 | 113,905.00 | 113,905.00 | 27,155 |
| Oct 21, 2024 | 114,135.00 | 114,370.00 | 114,135.00 | 114,320.00 | 114,320.00 | 24,110 |
| Oct 18, 2024 | 114,185.00 | 114,285.00 | 114,165.00 | 114,180.00 | 114,180.00 | 27,319 |
| Oct 17, 2024 | 114,440.00 | 114,540.00 | 114,355.00 | 114,370.00 | 114,370.00 | 27,515 |
| Oct 16, 2024 | 114,420.00 | 114,540.00 | 114,365.00 | 114,535.00 | 114,535.00 | 31,265 |
| Oct 15, 2024 | 114,155.00 | 114,350.00 | 114,155.00 | 114,335.00 | 114,335.00 | 36,533 |
| Oct 14, 2024 | 114,095.00 | 114,260.00 | 114,080.00 | 114,160.00 | 114,160.00 | 36,483 |
| Oct 11, 2024 | 114,080.00 | 114,340.00 | 114,080.00 | 114,130.00 | 114,130.00 | 36,707 |
| Oct 10, 2024 | 114,195.00 | 114,305.00 | 113,980.00 | 114,030.00 | 114,030.00 | 39,535 |
| Oct 8, 2024 | 113,925.00 | 114,075.00 | 113,730.00 | 114,075.00 | 114,075.00 | 61,263 |
| Oct 7, 2024 | 114,410.00 | 114,410.00 | 113,715.00 | 113,805.00 | 113,805.00 | 67,287 |
| Oct 4, 2024 | 114,475.00 | 114,510.00 | 114,355.00 | 114,410.00 | 114,410.00 | 34,790 |
| Oct 2, 2024 | 114,630.00 | 114,850.00 | 114,630.00 | 114,805.00 | 114,805.00 | 29,848 |
| Sep 30, 2024 | 114,630.00 | 114,630.00 | 114,385.00 | 114,440.00 | 114,440.00 | 44,288 |
| Sep 27, 2024 | 114,250.00 | 114,315.00 | 114,205.00 | 114,285.00 | 114,285.00 | 28,452 |
| Sep 26, 2024 | 114,175.00 | 114,350.00 | 114,150.00 | 114,300.00 | 114,300.00 | 48,968 |
| Sep 25, 2024 | 114,255.00 | 114,470.00 | 114,160.00 | 114,415.00 | 114,415.00 | 49,600 |
| Sep 24, 2024 | 114,135.00 | 114,295.00 | 114,120.00 | 114,185.00 | 114,185.00 | 41,404 |
| Sep 23, 2024 | 114,215.00 | 114,240.00 | 114,120.00 | 114,140.00 | 114,140.00 | 29,164 |
| Sep 20, 2024 | 114,380.00 | 114,380.00 | 114,225.00 | 114,335.00 | 114,335.00 | 46,282 |
| Sep 19, 2024 | 114,205.00 | 114,275.00 | 114,070.00 | 114,240.00 | 114,240.00 | 41,951 |
| Sep 13, 2024 | 114,330.00 | 114,525.00 | 114,300.00 | 114,525.00 | 114,525.00 | 32,940 |
| Sep 12, 2024 | 114,280.00 | 114,280.00 | 114,120.00 | 114,220.00 | 114,220.00 | 28,512 |
| Sep 11, 2024 | 114,100.00 | 114,305.00 | 114,055.00 | 114,275.00 | 114,275.00 | 54,653 |
| Sep 10, 2024 | 113,875.00 | 113,930.00 | 113,825.00 | 113,910.00 | 113,910.00 | 53,955 |
| Sep 9, 2024 | 113,840.00 | 113,875.00 | 113,655.00 | 113,695.00 | 113,695.00 | 47,662 |
| Sep 6, 2024 | 113,885.00 | 113,885.00 | 113,680.00 | 113,875.00 | 113,875.00 | 27,000 |
| Sep 5, 2024 | 113,820.00 | 113,830.00 | 113,610.00 | 113,720.00 | 113,720.00 | 46,218 |
| Sep 4, 2024 | 113,500.00 | 113,590.00 | 113,435.00 | 113,575.00 | 113,575.00 | 19,868 |
| Sep 3, 2024 | 113,340.00 | 113,375.00 | 113,180.00 | 113,270.00 | 113,270.00 | 29,436 |
| Sep 2, 2024 | 113,360.00 | 113,385.00 | 113,300.00 | 113,325.00 | 113,325.00 | 41,134 |
| Aug 30, 2024 | 113,570.00 | 113,590.00 | 113,400.00 | 113,520.00 | 113,520.00 | 51,867 |
| Aug 29, 2024 | 113,575.00 | 113,615.00 | 113,400.00 | 113,515.00 | 113,515.00 | 41,116 |
| Aug 28, 2024 | 113,395.00 | 113,570.00 | 113,370.00 | 113,565.00 | 113,565.00 | 12,051 |
| Aug 26, 2024 | 113,920.00 | 114,005.00 | 113,910.00 | 114,005.00 | 114,005.00 | 18,611 |
| Aug 23, 2024 | 113,780.00 | 113,830.00 | 113,745.00 | 113,765.00 | 113,765.00 | 18,487 |
| Aug 22, 2024 | 113,865.00 | 114,100.00 | 113,825.00 | 113,945.00 | 113,945.00 | 47,321 |
| Aug 21, 2024 | 114,040.00 | 114,040.00 | 113,815.00 | 113,820.00 | 113,820.00 | 10,820 |
| Aug 20, 2024 | 113,975.00 | 113,975.00 | 113,830.00 | 113,855.00 | 113,855.00 | 20,765 |
| Aug 19, 2024 | 114,030.00 | 114,030.00 | 113,885.00 | 114,000.00 | 114,000.00 | 21,639 |
| Aug 16, 2024 | 113,860.00 | 114,095.00 | 113,825.00 | 114,030.00 | 114,030.00 | 33,640 |
| Aug 14, 2024 | 114,220.00 | 114,220.00 | 114,115.00 | 114,175.00 | 114,175.00 | 25,982 |
| Aug 13, 2024 | 114,045.00 | 114,045.00 | 113,890.00 | 114,005.00 | 114,005.00 | 17,738 |
| Aug 12, 2024 | 113,740.00 | 113,885.00 | 113,680.00 | 113,835.00 | 113,835.00 | 33,263 |
| Aug 9, 2024 | 113,700.00 | 113,830.00 | 113,645.00 | 113,745.00 | 113,745.00 | 23,689 |
| Aug 8, 2024 | 113,830.00 | 113,920.00 | 113,750.00 | 113,870.00 | 113,870.00 | 21,800 |
| Aug 7, 2024 | 113,735.00 | 113,815.00 | 113,550.00 | 113,760.00 | 113,760.00 | 44,215 |
| Aug 6, 2024 | 114,020.00 | 114,020.00 | 113,765.00 | 113,765.00 | 113,765.00 | 48,851 |
| Aug 5, 2024 | 114,300.00 | 114,695.00 | 114,180.00 | 114,695.00 | 114,695.00 | 124,801 |
| Aug 2, 2024 | 113,920.00 | 113,975.00 | 113,790.00 | 113,875.00 | 113,875.00 | 60,986 |
| Aug 1, 2024 | 113,645.00 | 113,900.00 | 113,580.00 | 113,735.00 | 113,735.00 | 63,398 |
| Jul 31, 2024 | 113,470.00 | 113,555.00 | 113,350.00 | 113,380.00 | 113,380.00 | 56,846 |
| Jul 30, 2024 | 113,445.00 | 113,595.00 | 113,400.00 | 113,455.00 | 113,455.00 | 27,493 |
| Jul 29, 2024 | 113,280.00 | 113,505.00 | 113,280.00 | 113,490.00 | 113,490.00 | 29,403 |
| Jul 26, 2024 | 113,080.00 | 113,190.00 | 113,005.00 | 113,180.00 | 113,180.00 | 57,443 |
| Jul 25, 2024 | 113,095.00 | 113,155.00 | 113,000.00 | 113,070.00 | 113,070.00 | 45,158 |
| Jul 24, 2024 | 112,780.00 | 113,095.00 | 112,775.00 | 113,095.00 | 113,095.00 | 59,180 |
| Jul 23, 2024 | 112,825.00 | 112,910.00 | 112,775.00 | 112,840.00 | 112,840.00 | 16,683 |
| Jul 22, 2024 | 112,820.00 | 112,890.00 | 112,690.00 | 112,890.00 | 112,890.00 | 46,921 |
| Jul 19, 2024 | 112,820.00 | 112,940.00 | 112,765.00 | 112,820.00 | 112,820.00 | 38,435 |
| Jul 18, 2024 | 112,985.00 | 112,995.00 | 112,825.00 | 112,895.00 | 112,895.00 | 29,406 |
| Jul 17, 2024 | 113,040.00 | 113,040.00 | 112,825.00 | 112,860.00 | 112,860.00 | 33,731 |
| Jul 16, 2024 | 112,745.00 | 112,940.00 | 112,670.00 | 112,855.00 | 112,855.00 | 29,351 |
| Jul 15, 2024 | 112,575.00 | 112,655.00 | 112,480.00 | 112,580.00 | 112,580.00 | 26,410 |
| Jul 12, 2024 | 112,450.00 | 112,615.00 | 112,385.00 | 112,605.00 | 112,605.00 | 45,285 |
| Jul 11, 2024 | 112,340.00 | 112,365.00 | 112,100.00 | 112,220.00 | 112,220.00 | 34,454 |
| Jul 10, 2024 | 112,435.00 | 112,455.00 | 112,240.00 | 112,380.00 | 112,380.00 | 42,060 |
| Jul 9, 2024 | 112,410.00 | 112,515.00 | 112,355.00 | 112,435.00 | 112,435.00 | 20,093 |
| Jul 8, 2024 | 112,365.00 | 112,415.00 | 112,260.00 | 112,345.00 | 112,345.00 | 34,743 |
| Jul 5, 2024 | 112,060.00 | 112,190.00 | 112,010.00 | 112,150.00 | 112,150.00 | 36,374 |
| Jul 4, 2024 | 112,095.00 | 112,160.00 | 111,950.00 | 112,150.00 | 112,150.00 | 51,476 |
| Jul 3, 2024 | 111,905.00 | 111,905.00 | 111,695.00 | 111,885.00 | 111,885.00 | 21,790 |
| Jul 2, 2024 | 111,595.00 | 111,870.00 | 111,480.00 | 111,815.00 | 111,815.00 | 50,851 |
| Jul 1, 2024 | 111,430.00 | 111,595.00 | 111,360.00 | 111,595.00 | 111,595.00 | 38,602 |
| Jun 28, 2024 | 111,660.00 | 111,755.00 | 111,545.00 | 111,755.00 | 111,755.00 | 27,055 |
| Jun 27, 2024 | 111,440.00 | 111,550.00 | 111,390.00 | 111,530.00 | 111,530.00 | 33,274 |
| Jun 26, 2024 | 111,785.00 | 111,785.00 | 111,505.00 | 111,600.00 | 111,600.00 | 33,335 |
| Jun 25, 2024 | 111,755.00 | 111,820.00 | 111,685.00 | 111,685.00 | 111,685.00 | 17,115 |
| Jun 24, 2024 | 111,800.00 | 111,845.00 | 111,665.00 | 111,705.00 | 111,705.00 | 24,983 |
| Jun 21, 2024 | 111,755.00 | 111,840.00 | 111,615.00 | 111,815.00 | 111,815.00 | 26,504 |
| Jun 20, 2024 | 111,995.00 | 112,000.00 | 111,735.00 | 111,735.00 | 111,735.00 | 32,668 |
| Jun 19, 2024 | 111,840.00 | 111,950.00 | 111,785.00 | 111,950.00 | 111,950.00 | 8,054 |
| Jun 18, 2024 | 111,470.00 | 111,705.00 | 111,470.00 | 111,600.00 | 111,600.00 | 24,745 |
| Jun 17, 2024 | 111,395.00 | 111,605.00 | 111,390.00 | 111,605.00 | 111,605.00 | 22,865 |
| Jun 14, 2024 | 111,425.00 | 111,460.00 | 111,370.00 | 111,455.00 | 111,455.00 | 18,205 |
| Jun 13, 2024 | 111,330.00 | 111,385.00 | 111,240.00 | 111,290.00 | 111,290.00 | 47,847 |
| Jun 12, 2024 | 110,965.00 | 111,105.00 | 110,910.00 | 111,095.00 | 111,095.00 | 11,646 |
| Jun 11, 2024 | 110,805.00 | 110,910.00 | 110,760.00 | 110,815.00 | 110,815.00 | 9,657 |
| Jun 10, 2024 | 110,515.00 | 110,705.00 | 110,500.00 | 110,650.00 | 110,650.00 | 39,769 |
| Jun 7, 2024 | 110,900.00 | 111,095.00 | 110,885.00 | 111,075.00 | 111,075.00 | 12,170 |
| Jun 5, 2024 | 110,765.00 | 110,825.00 | 110,690.00 | 110,820.00 | 110,820.00 | 7,174 |
| Jun 4, 2024 | 110,660.00 | 110,685.00 | 110,565.00 | 110,605.00 | 110,605.00 | 36,382 |
| Jun 3, 2024 | 110,090.00 | 110,290.00 | 110,065.00 | 110,245.00 | 110,245.00 | 26,932 |
| May 31, 2024 | 110,125.00 | 110,170.00 | 109,945.00 | 109,945.00 | 109,945.00 | 31,698 |
| May 30, 2024 | 109,890.00 | 109,980.00 | 109,805.00 | 109,960.00 | 109,960.00 | 24,241 |
| May 29, 2024 | 110,085.00 | 110,105.00 | 109,995.00 | 110,050.00 | 110,050.00 | 34,012 |
| May 28, 2024 | 110,325.00 | 110,360.00 | 110,270.00 | 110,335.00 | 110,335.00 | 5,576 |
| May 27, 2024 | 110,280.00 | 110,330.00 | 110,245.00 | 110,260.00 | 110,260.00 | 33,230 |
| May 24, 2024 | 110,175.00 | 110,225.00 | 110,125.00 | 110,145.00 | 110,145.00 | 15,286 |
| May 23, 2024 | 111,000.00 | 111,000.00 | 110,345.00 | 110,450.00 | 110,450.00 | 5,794 |
| May 22, 2024 | 110,355.00 | 110,420.00 | 110,255.00 | 110,350.00 | 110,350.00 | 16,000 |
| May 21, 2024 | 110,140.00 | 110,205.00 | 110,055.00 | 110,185.00 | 110,185.00 | 8,436 |
| May 20, 2024 | 110,230.00 | 110,270.00 | 110,090.00 | 110,145.00 | 110,145.00 | 7,723 |
| May 17, 2024 | 110,255.00 | 110,460.00 | 110,250.00 | 110,370.00 | 110,370.00 | 8,658 |
| May 16, 2024 | 110,405.00 | 110,490.00 | 110,360.00 | 110,415.00 | 110,415.00 | 11,462 |
| May 14, 2024 | 109,815.00 | 109,850.00 | 109,685.00 | 109,840.00 | 109,840.00 | 12,046 |
| May 13, 2024 | 108,950.00 | 110,000.00 | 107,850.00 | 109,825.00 | 109,825.00 | 5,956 |
| May 10, 2024 | 109,790.00 | 109,970.00 | 109,790.00 | 109,855.00 | 109,855.00 | 7,113 |
| May 9, 2024 | 109,820.00 | 109,820.00 | 109,635.00 | 109,735.00 | 109,735.00 | 9,824 |
| May 8, 2024 | 109,865.00 | 109,965.00 | 109,815.00 | 109,885.00 | 109,885.00 | 7,426 |
| May 7, 2024 | 109,730.00 | 109,940.00 | 109,715.00 | 109,935.00 | 109,935.00 | 11,908 |
| May 3, 2024 | 109,395.00 | 112,000.00 | 109,390.00 | 109,490.00 | 109,490.00 | 12,747 |
| May 2, 2024 | 109,420.00 | 109,435.00 | 109,265.00 | 109,390.00 | 109,390.00 | 10,768 |
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%