KSE - Delayed Quote KRW
KB RISE Global Technology ETF (276650.KS)
28,570.00
+565.00
+(2.02%)
At close: May 2 at 2:49:54 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 | 28,175.00 | 28,930.00 | 28,175.00 | 28,570.00 | 28,570.00 | 1,480 |
| Apr 30, 2025 | 27,855.00 | 28,100.00 | 27,855.00 | 28,005.00 | 28,005.00 | 2,741 |
| Apr 29, 2025 | 27,925.00 | 28,160.00 | 27,925.00 | 28,070.00 | 28,070.00 | 2,898 |
| Apr 28, 2025 | 27,980.00 | 28,085.00 | 27,660.00 | 27,785.00 | 27,785.00 | 4,253 |
| Apr 25, 2025 | 27,540.00 | 27,690.00 | 27,540.00 | 27,605.00 | 27,605.00 | 886 |
| Apr 24, 2025 | 26,700.00 | 27,000.00 | 26,565.00 | 26,760.00 | 26,760.00 | 174 |
| Apr 23, 2025 | 26,365.00 | 26,515.00 | 26,315.00 | 26,495.00 | 26,495.00 | 210 |
| Apr 22, 2025 | 25,700.00 | 25,720.00 | 25,515.00 | 25,700.00 | 25,700.00 | 183 |
| Apr 21, 2025 | 26,100.00 | 26,215.00 | 25,735.00 | 25,780.00 | 25,780.00 | 295 |
| Apr 18, 2025 | 26,220.00 | 26,425.00 | 26,060.00 | 26,410.00 | 26,410.00 | 301 |
| Apr 17, 2025 | 26,415.00 | 26,455.00 | 26,315.00 | 26,405.00 | 26,405.00 | 21 |
| Apr 16, 2025 | 26,885.00 | 27,225.00 | 26,585.00 | 26,585.00 | 26,585.00 | 126 |
| Apr 15, 2025 | 27,230.00 | 27,230.00 | 27,015.00 | 27,020.00 | 27,020.00 | 48 |
| Apr 14, 2025 | 27,045.00 | 27,475.00 | 27,040.00 | 27,450.00 | 27,450.00 | 194 |
| Apr 11, 2025 | 25,950.00 | 26,495.00 | 25,935.00 | 26,420.00 | 26,420.00 | 514 |
| Apr 10, 2025 | 26,860.00 | 27,130.00 | 26,450.00 | 26,550.00 | 26,550.00 | 1,235 |
| Apr 9, 2025 | 24,235.00 | 24,235.00 | 23,605.00 | 23,815.00 | 23,815.00 | 616 |
| Apr 8, 2025 | 24,845.00 | 25,255.00 | 24,775.00 | 25,100.00 | 25,100.00 | 3,610 |
| Apr 7, 2025 | 24,160.00 | 24,160.00 | 23,865.00 | 23,945.00 | 23,945.00 | 304 |
| Apr 4, 2025 | 27,780.00 | 28,175.00 | 26,340.00 | 26,425.00 | 26,425.00 | 306 |
| Apr 3, 2025 | 26,925.00 | 28,045.00 | 26,925.00 | 27,215.00 | 27,215.00 | 664 |
| Apr 2, 2025 | 27,910.00 | 28,125.00 | 27,830.00 | 27,845.00 | 27,845.00 | 1,913 |
| Apr 1, 2025 | 27,330.00 | 27,550.00 | 27,330.00 | 27,495.00 | 27,495.00 | 411 |
| Mar 31, 2025 | 27,725.00 | 27,725.00 | 27,385.00 | 27,385.00 | 27,385.00 | 66 |
| Mar 28, 2025 | 28,750.00 | 28,750.00 | 28,500.00 | 28,635.00 | 28,635.00 | 36 |
| Mar 27, 2025 | 28,840.00 | 29,005.00 | 28,685.00 | 28,975.00 | 28,975.00 | 285 |
| Mar 26, 2025 | 29,600.00 | 29,650.00 | 29,400.00 | 29,425.00 | 29,425.00 | 247 |
| Mar 25, 2025 | 29,500.00 | 29,525.00 | 29,275.00 | 29,275.00 | 29,275.00 | 868 |
| Mar 24, 2025 | 29,015.00 | 29,315.00 | 28,890.00 | 29,110.00 | 29,110.00 | 639 |
| Mar 21, 2025 | 29,000.00 | 29,000.00 | 28,815.00 | 28,840.00 | 28,840.00 | 402 |
| Mar 20, 2025 | 28,915.00 | 29,125.00 | 28,915.00 | 29,125.00 | 29,125.00 | 172 |
| Mar 19, 2025 | 28,750.00 | 28,750.00 | 28,550.00 | 28,695.00 | 28,695.00 | 66 |
| Mar 18, 2025 | 28,900.00 | 29,125.00 | 28,820.00 | 28,865.00 | 28,865.00 | 226 |
| Mar 17, 2025 | 28,770.00 | 29,000.00 | 28,770.00 | 28,890.00 | 28,890.00 | 2,442 |
| Mar 14, 2025 | 28,250.00 | 28,500.00 | 28,120.00 | 28,300.00 | 28,300.00 | 124 |
| Mar 13, 2025 | 28,750.00 | 29,000.00 | 28,450.00 | 28,450.00 | 28,450.00 | 377 |
| Mar 12, 2025 | 28,250.00 | 28,575.00 | 28,140.00 | 28,360.00 | 28,360.00 | 2,112 |
| Mar 11, 2025 | 29,000.00 | 29,000.00 | 28,125.00 | 28,470.00 | 28,470.00 | 8,205 |
| Mar 10, 2025 | 29,250.00 | 29,740.00 | 29,250.00 | 29,475.00 | 29,475.00 | 5,493 |
| Mar 7, 2025 | 29,750.00 | 29,750.00 | 29,400.00 | 29,400.00 | 29,400.00 | 2,260 |
| Mar 6, 2025 | 29,900.00 | 30,080.00 | 29,900.00 | 29,925.00 | 29,925.00 | 595 |
| Mar 5, 2025 | 29,750.00 | 29,920.00 | 29,685.00 | 29,690.00 | 29,690.00 | 1,739 |
| Mar 4, 2025 | 29,160.00 | 29,800.00 | 29,160.00 | 29,770.00 | 29,770.00 | 1,606 |
| Feb 28, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,065.00 | 30,065.00 | 4,472 |
| Feb 27, 2025 | 31,385.00 | 31,450.00 | 31,145.00 | 31,290.00 | 31,290.00 | 2,256 |
| Feb 26, 2025 | 31,200.00 | 31,200.00 | 31,010.00 | 31,140.00 | 31,140.00 | 1,765 |
| Feb 25, 2025 | 31,735.00 | 31,735.00 | 31,185.00 | 31,195.00 | 31,195.00 | 5,007 |
| Feb 24, 2025 | 31,870.00 | 31,930.00 | 31,785.00 | 31,930.00 | 31,930.00 | 1,431 |
| Feb 21, 2025 | 32,495.00 | 32,500.00 | 32,270.00 | 32,300.00 | 32,300.00 | 1,582 |
| Feb 20, 2025 | 32,520.00 | 32,520.00 | 32,255.00 | 32,335.00 | 32,335.00 | 5,121 |
| Feb 19, 2025 | 32,600.00 | 32,680.00 | 32,475.00 | 32,585.00 | 32,585.00 | 3,471 |
| Feb 18, 2025 | 32,550.00 | 32,555.00 | 32,430.00 | 32,445.00 | 32,445.00 | 3,418 |
| Feb 17, 2025 | 32,365.00 | 32,500.00 | 32,295.00 | 32,435.00 | 32,435.00 | 774 |
| Feb 14, 2025 | 32,245.00 | 32,370.00 | 32,210.00 | 32,210.00 | 32,210.00 | 569 |
| Feb 13, 2025 | 31,610.00 | 31,925.00 | 31,610.00 | 31,925.00 | 31,925.00 | 11,060 |
| Feb 12, 2025 | 31,570.00 | 31,890.00 | 31,570.00 | 31,630.00 | 31,630.00 | 9,592 |
| Feb 11, 2025 | 31,880.00 | 31,985.00 | 31,520.00 | 31,520.00 | 31,520.00 | 3,324 |
| Feb 10, 2025 | 31,665.00 | 31,665.00 | 31,340.00 | 31,560.00 | 31,560.00 | 2,784 |
| Feb 7, 2025 | 31,665.00 | 31,900.00 | 31,665.00 | 31,795.00 | 31,795.00 | 290 |
| Feb 6, 2025 | 31,450.00 | 31,655.00 | 31,430.00 | 31,655.00 | 31,655.00 | 216 |
| Feb 5, 2025 | 31,155.00 | 31,615.00 | 31,155.00 | 31,235.00 | 31,235.00 | 2,087 |
| Feb 4, 2025 | 31,155.00 | 31,165.00 | 30,770.00 | 30,915.00 | 30,915.00 | 8,393 |
| Feb 3, 2025 | 30,375.00 | 31,395.00 | 30,375.00 | 30,705.00 | 30,705.00 | 5,209 |
| Jan 31, 2025 | 30,305.00 | 31,720.00 | 30,305.00 | 31,710.00 | 31,710.00 | 329 |
| Jan 24, 2025 | 32,440.00 | 32,550.00 | 32,300.00 | 32,335.00 | 32,335.00 | 519 |
| Jan 23, 2025 | 32,475.00 | 32,475.00 | 32,260.00 | 32,440.00 | 32,440.00 | 454 |
| Jan 22, 2025 | 31,980.00 | 32,095.00 | 31,895.00 | 31,970.00 | 31,970.00 | 779 |
| Jan 21, 2025 | 31,910.00 | 31,910.00 | 31,515.00 | 31,830.00 | 31,830.00 | 8,167 |
| Jan 20, 2025 | 31,505.00 | 31,725.00 | 31,505.00 | 31,610.00 | 31,610.00 | 2,898 |
| Jan 17, 2025 | 31,510.00 | 31,510.00 | 31,060.00 | 31,285.00 | 31,285.00 | 11,669 |
| Jan 16, 2025 | 31,325.00 | 31,560.00 | 31,325.00 | 31,510.00 | 31,510.00 | 806 |
| Jan 15, 2025 | 30,820.00 | 30,920.00 | 30,750.00 | 30,820.00 | 30,820.00 | 1,317 |
| Jan 14, 2025 | 30,585.00 | 31,060.00 | 30,585.00 | 31,055.00 | 31,055.00 | 1,171 |
| Jan 13, 2025 | 31,200.00 | 31,255.00 | 30,795.00 | 30,950.00 | 30,950.00 | 519 |
| Jan 10, 2025 | 31,845.00 | 31,845.00 | 31,550.00 | 31,795.00 | 31,795.00 | 189 |
| Jan 9, 2025 | 31,610.00 | 31,830.00 | 31,610.00 | 31,830.00 | 31,830.00 | 1,373 |
| Jan 8, 2025 | 31,845.00 | 32,000.00 | 31,720.00 | 31,925.00 | 31,925.00 | 538 |
| Jan 7, 2025 | 32,510.00 | 32,640.00 | 32,420.00 | 32,420.00 | 32,420.00 | 4,974 |
| Jan 6, 2025 | 32,300.00 | 32,300.00 | 31,830.00 | 31,885.00 | 31,885.00 | 95 |
| Jan 3, 2025 | 31,565.00 | 31,565.00 | 31,405.00 | 31,505.00 | 31,505.00 | 3,677 |
| Jan 2, 2025 | 31,545.00 | 31,565.00 | 31,400.00 | 31,565.00 | 31,565.00 | 1,061 |
| Dec 30, 2024 | 31,975.00 | 32,230.00 | 31,975.00 | 32,230.00 | 32,230.00 | 214 |
| Dec 27, 2024 | 32,600.00 | 32,640.00 | 32,465.00 | 32,600.00 | 32,600.00 | 1,033 |
| Dec 26, 2024 | 32,435.00 | 32,615.00 | 32,435.00 | 32,490.00 | 32,490.00 | 1,275 |
| Dec 24, 2024 | 32,380.00 | 32,380.00 | 32,140.00 | 32,365.00 | 32,365.00 | 265 |
| Dec 23, 2024 | 31,715.00 | 32,000.00 | 31,710.00 | 32,000.00 | 32,000.00 | 109 |
| Dec 20, 2024 | 31,475.00 | 31,540.00 | 31,410.00 | 31,515.00 | 31,515.00 | 2,887 |
| Dec 19, 2024 | 30,650.00 | 31,540.00 | 30,650.00 | 31,510.00 | 31,510.00 | 706 |
| Dec 18, 2024 | 32,480.00 | 32,480.00 | 32,350.00 | 32,360.00 | 32,360.00 | 578 |
| Dec 17, 2024 | 32,495.00 | 32,600.00 | 32,290.00 | 32,370.00 | 32,370.00 | 9,047 |
| Dec 16, 2024 | 32,275.00 | 32,325.00 | 32,110.00 | 32,120.00 | 32,120.00 | 1,487 |
| Dec 13, 2024 | 32,365.00 | 32,365.00 | 32,025.00 | 32,055.00 | 32,055.00 | 682 |
| Dec 12, 2024 | 32,200.00 | 32,365.00 | 32,090.00 | 32,365.00 | 32,365.00 | 362 |
| Dec 11, 2024 | 31,510.00 | 31,765.00 | 31,510.00 | 31,740.00 | 31,740.00 | 1,501 |
| Dec 10, 2024 | 31,700.00 | 31,995.00 | 31,700.00 | 31,770.00 | 31,770.00 | 1,002 |
| Dec 9, 2024 | 31,830.00 | 32,110.00 | 31,825.00 | 31,825.00 | 31,825.00 | 382 |
| Dec 6, 2024 | 31,945.00 | 32,025.00 | 31,805.00 | 31,805.00 | 31,805.00 | 636 |
| Dec 5, 2024 | 31,900.00 | 32,095.00 | 31,900.00 | 31,940.00 | 31,940.00 | 101 |
| Dec 4, 2024 | 31,415.00 | 31,605.00 | 31,405.00 | 31,425.00 | 31,425.00 | 1,197 |
| Dec 3, 2024 | 31,685.00 | 31,685.00 | 31,195.00 | 31,365.00 | 31,365.00 | 1,529 |
| Dec 2, 2024 | 30,735.00 | 30,990.00 | 30,735.00 | 30,780.00 | 30,780.00 | 1,210 |
| Nov 29, 2024 | 30,870.00 | 30,870.00 | 30,510.00 | 30,530.00 | 30,530.00 | 223 |
| Nov 28, 2024 | 30,745.00 | 30,880.00 | 30,655.00 | 30,870.00 | 30,870.00 | 1,190 |
| Nov 27, 2024 | 31,185.00 | 31,185.00 | 30,745.00 | 30,745.00 | 30,745.00 | 2,040 |
| Nov 26, 2024 | 30,830.00 | 30,840.00 | 30,570.00 | 30,750.00 | 30,750.00 | 1,044 |
| Nov 25, 2024 | 30,725.00 | 30,895.00 | 30,725.00 | 30,865.00 | 30,865.00 | 366 |
| Nov 22, 2024 | 30,920.00 | 30,965.00 | 30,720.00 | 30,720.00 | 30,720.00 | 1,358 |
| Nov 21, 2024 | 30,790.00 | 30,870.00 | 30,790.00 | 30,790.00 | 30,790.00 | 1,895 |
| Nov 20, 2024 | 30,915.00 | 31,015.00 | 30,855.00 | 30,855.00 | 30,855.00 | 413 |
| Nov 19, 2024 | 30,735.00 | 30,735.00 | 30,470.00 | 30,470.00 | 30,470.00 | 6,688 |
| Nov 18, 2024 | 30,620.00 | 30,625.00 | 30,440.00 | 30,620.00 | 30,620.00 | 1,043 |
| Nov 15, 2024 | 31,320.00 | 31,320.00 | 31,120.00 | 31,135.00 | 31,135.00 | 181 |
| Nov 14, 2024 | 31,370.00 | 31,370.00 | 31,155.00 | 31,155.00 | 31,155.00 | 4,153 |
| Nov 13, 2024 | 31,270.00 | 31,545.00 | 31,225.00 | 31,225.00 | 31,225.00 | 789 |
| Nov 12, 2024 | 31,510.00 | 31,510.00 | 31,170.00 | 31,280.00 | 31,280.00 | 695 |
| Nov 11, 2024 | 31,850.00 | 31,850.00 | 31,360.00 | 31,640.00 | 31,640.00 | 1,462 |
| Nov 8, 2024 | 31,505.00 | 31,835.00 | 31,505.00 | 31,565.00 | 31,565.00 | 300 |
| Nov 7, 2024 | 31,205.00 | 31,235.00 | 31,000.00 | 31,045.00 | 31,045.00 | 736 |
| Nov 6, 2024 | 30,600.00 | 30,605.00 | 30,515.00 | 30,515.00 | 30,515.00 | 157 |
| Nov 4, 2024 | 30,130.00 | 30,315.00 | 30,115.00 | 30,290.00 | 30,290.00 | 686 |
| Nov 1, 2024 | 31,045.00 | 31,045.00 | 30,090.00 | 30,120.00 | 30,120.00 | 1,811 |
| Oct 31, 2024 | 31,100.00 | 31,100.00 | 30,820.00 | 31,045.00 | 31,045.00 | 699 |
| Oct 29, 2024 | 31,070.00 | 31,140.00 | 30,835.00 | 30,990.00 | 30,990.00 | 1,345 |
| Oct 28, 2024 | 31,030.00 | 31,175.00 | 31,020.00 | 31,175.00 | 31,175.00 | 478 |
| Oct 25, 2024 | 30,785.00 | 30,785.00 | 30,715.00 | 30,770.00 | 30,770.00 | 319 |
| Oct 24, 2024 | 30,795.00 | 30,795.00 | 30,670.00 | 30,770.00 | 30,770.00 | 720 |
| Oct 23, 2024 | 31,080.00 | 31,270.00 | 31,075.00 | 31,225.00 | 31,225.00 | 633 |
| Oct 22, 2024 | 30,900.00 | 31,235.00 | 30,900.00 | 31,170.00 | 31,170.00 | 2,272 |
| Oct 21, 2024 | 31,075.00 | 31,075.00 | 30,920.00 | 31,050.00 | 31,050.00 | 83 |
| Oct 18, 2024 | 30,820.00 | 30,945.00 | 30,695.00 | 30,945.00 | 30,945.00 | 1,044 |
| Oct 17, 2024 | 30,675.00 | 30,925.00 | 30,655.00 | 30,920.00 | 30,920.00 | 3,017 |
| Oct 16, 2024 | 30,840.00 | 30,855.00 | 30,545.00 | 30,610.00 | 30,610.00 | 496 |
| Oct 15, 2024 | 30,850.00 | 31,505.00 | 30,850.00 | 31,395.00 | 31,395.00 | 2,889 |
| Oct 14, 2024 | 30,980.00 | 30,980.00 | 30,840.00 | 30,850.00 | 30,850.00 | 375 |
| Oct 11, 2024 | 31,065.00 | 31,065.00 | 30,805.00 | 30,805.00 | 30,805.00 | 202 |
| Oct 10, 2024 | 31,485.00 | 31,485.00 | 30,925.00 | 31,130.00 | 31,130.00 | 772 |
| Oct 8, 2024 | 30,245.00 | 30,250.00 | 29,970.00 | 30,190.00 | 30,190.00 | 973 |
| Oct 7, 2024 | 30,260.00 | 30,620.00 | 30,260.00 | 30,570.00 | 30,570.00 | 151 |
| Oct 4, 2024 | 30,245.00 | 30,245.00 | 30,015.00 | 30,100.00 | 30,100.00 | 2,303 |
| Oct 2, 2024 | 29,525.00 | 29,970.00 | 29,085.00 | 29,775.00 | 29,775.00 | 41,629 |
| Sep 30, 2024 | 30,615.00 | 30,615.00 | 30,255.00 | 30,465.00 | 30,465.00 | 212 |
| Sep 27, 2024 | 30,365.00 | 30,795.00 | 30,310.00 | 30,700.00 | 30,700.00 | 433 |
| Sep 26, 2024 | 30,300.00 | 30,470.00 | 30,215.00 | 30,365.00 | 30,365.00 | 1,137 |
| Sep 25, 2024 | 30,090.00 | 30,185.00 | 30,055.00 | 30,070.00 | 30,070.00 | 1,094 |
| Sep 24, 2024 | 29,970.00 | 30,000.00 | 29,825.00 | 29,840.00 | 29,840.00 | 364 |
| Sep 23, 2024 | 30,045.00 | 30,045.00 | 29,820.00 | 29,975.00 | 29,975.00 | 1,295 |
| Sep 20, 2024 | 30,295.00 | 30,295.00 | 30,000.00 | 30,120.00 | 30,120.00 | 170 |
| Sep 19, 2024 | 29,255.00 | 29,485.00 | 29,225.00 | 29,475.00 | 29,475.00 | 133 |
| Sep 13, 2024 | 29,745.00 | 29,745.00 | 29,275.00 | 29,430.00 | 29,430.00 | 461 |
| Sep 12, 2024 | 29,045.00 | 29,085.00 | 28,905.00 | 29,085.00 | 29,085.00 | 144 |
| Sep 11, 2024 | 28,145.00 | 28,275.00 | 28,145.00 | 28,270.00 | 28,270.00 | 140 |
| Sep 10, 2024 | 27,805.00 | 28,100.00 | 27,805.00 | 28,085.00 | 28,085.00 | 544 |
| Sep 9, 2024 | 27,860.00 | 27,860.00 | 27,760.00 | 27,805.00 | 27,805.00 | 139 |
| Sep 6, 2024 | 28,345.00 | 28,515.00 | 28,345.00 | 28,365.00 | 28,365.00 | 415 |
| Sep 5, 2024 | 28,480.00 | 28,510.00 | 28,315.00 | 28,315.00 | 28,315.00 | 246 |
| Sep 4, 2024 | 28,900.00 | 28,900.00 | 28,540.00 | 28,540.00 | 28,540.00 | 2,371 |
| Sep 3, 2024 | 29,620.00 | 29,870.00 | 29,620.00 | 29,860.00 | 29,860.00 | 129 |
| Sep 2, 2024 | 29,635.00 | 29,870.00 | 29,635.00 | 29,685.00 | 29,685.00 | 77 |
| Aug 30, 2024 | 29,580.00 | 29,660.00 | 29,500.00 | 29,560.00 | 29,560.00 | 418 |
| Aug 29, 2024 | 29,455.00 | 29,735.00 | 29,455.00 | 29,700.00 | 29,700.00 | 984 |
| Aug 28, 2024 | 30,100.00 | 30,120.00 | 29,810.00 | 30,085.00 | 30,085.00 | 4,178 |
| Aug 26, 2024 | 30,185.00 | 30,470.00 | 30,170.00 | 30,170.00 | 30,170.00 | 2,192 |
| Aug 23, 2024 | 30,450.00 | 30,450.00 | 29,750.00 | 29,980.00 | 29,980.00 | 436 |
| Aug 22, 2024 | 30,300.00 | 30,530.00 | 30,300.00 | 30,310.00 | 30,310.00 | 402 |
| Aug 21, 2024 | 30,320.00 | 30,320.00 | 30,090.00 | 30,180.00 | 30,180.00 | 806 |
| Aug 20, 2024 | 30,285.00 | 30,850.00 | 30,285.00 | 30,310.00 | 30,310.00 | 450 |
| Aug 19, 2024 | 30,325.00 | 30,325.00 | 29,990.00 | 30,070.00 | 30,070.00 | 925 |
| Aug 16, 2024 | 30,075.00 | 30,075.00 | 29,855.00 | 29,930.00 | 29,930.00 | 1,898 |
| Aug 14, 2024 | 29,580.00 | 29,580.00 | 29,100.00 | 29,285.00 | 29,285.00 | 1,594 |
| Aug 13, 2024 | 28,615.00 | 28,615.00 | 28,430.00 | 28,600.00 | 28,600.00 | 417 |
| Aug 12, 2024 | 28,570.00 | 28,570.00 | 28,310.00 | 28,405.00 | 28,405.00 | 47 |
| Aug 9, 2024 | 27,995.00 | 28,240.00 | 27,995.00 | 28,100.00 | 28,100.00 | 38 |
| Aug 8, 2024 | 27,345.00 | 27,350.00 | 27,250.00 | 27,350.00 | 27,350.00 | 738 |
| Aug 7, 2024 | 27,280.00 | 27,830.00 | 27,220.00 | 27,560.00 | 27,560.00 | 3,245 |
| Aug 6, 2024 | 27,000.00 | 27,280.00 | 26,935.00 | 27,280.00 | 27,280.00 | 929 |
| Aug 5, 2024 | 27,920.00 | 28,260.00 | 27,320.00 | 27,340.00 | 27,340.00 | 1,704 |
| Aug 2, 2024 | 28,725.00 | 28,995.00 | 28,620.00 | 28,665.00 | 28,665.00 | 608 |
| Aug 1, 2024 | 29,320.00 | 29,890.00 | 29,320.00 | 29,710.00 | 29,710.00 | 2,663 |
| Jul 31, 2024 | 28,970.00 | 29,020.00 | 28,625.00 | 29,020.00 | 29,020.00 | 2,131 |
| Jul 30, 2024 | 28,915.00 | 29,175.00 | 28,915.00 | 29,150.00 | 29,150.00 | 418 |
| Jul 29, 2024 | 29,195.00 | 29,240.00 | 29,100.00 | 29,105.00 | 29,105.00 | 2,840 |
| Jul 26, 2024 | 29,105.00 | 29,105.00 | 28,960.00 | 29,030.00 | 29,030.00 | 671 |
| Jul 25, 2024 | 29,535.00 | 29,535.00 | 29,315.00 | 29,420.00 | 29,420.00 | 1,180 |
| Jul 24, 2024 | 30,810.00 | 30,810.00 | 30,395.00 | 30,525.00 | 30,525.00 | 1,256 |
| Jul 23, 2024 | 30,415.00 | 30,715.00 | 30,415.00 | 30,470.00 | 30,470.00 | 645 |
| Jul 22, 2024 | 29,825.00 | 30,125.00 | 29,825.00 | 29,895.00 | 29,895.00 | 348 |
| Jul 19, 2024 | 30,225.00 | 30,465.00 | 30,165.00 | 30,165.00 | 30,165.00 | 983 |
| Jul 18, 2024 | 31,690.00 | 31,690.00 | 30,250.00 | 30,255.00 | 30,255.00 | 2,946 |
| Jul 17, 2024 | 31,725.00 | 31,725.00 | 31,525.00 | 31,585.00 | 31,585.00 | 251 |
| Jul 16, 2024 | 31,710.00 | 31,915.00 | 31,710.00 | 31,725.00 | 31,725.00 | 5,949 |
| Jul 15, 2024 | 31,815.00 | 31,815.00 | 31,620.00 | 31,620.00 | 31,620.00 | 558 |
| Jul 12, 2024 | 31,725.00 | 31,725.00 | 31,440.00 | 31,610.00 | 31,610.00 | 1,016 |
| Jul 11, 2024 | 32,340.00 | 32,490.00 | 32,340.00 | 32,490.00 | 32,490.00 | 7,476 |
| Jul 10, 2024 | 32,105.00 | 32,105.00 | 31,875.00 | 31,895.00 | 31,895.00 | 9,446 |
| Jul 9, 2024 | 31,890.00 | 32,015.00 | 31,865.00 | 32,015.00 | 32,015.00 | 5,447 |
| Jul 8, 2024 | 31,755.00 | 31,930.00 | 31,755.00 | 31,890.00 | 31,890.00 | 3,491 |
| Jul 5, 2024 | 31,565.00 | 31,640.00 | 31,405.00 | 31,640.00 | 31,640.00 | 3,996 |
| Jul 4, 2024 | 31,575.00 | 31,600.00 | 31,425.00 | 31,560.00 | 31,560.00 | 68 |
| Jul 3, 2024 | 31,085.00 | 31,230.00 | 30,890.00 | 31,120.00 | 31,120.00 | 31,738 |
| Jul 2, 2024 | 30,850.00 | 30,850.00 | 30,725.00 | 30,785.00 | 30,785.00 | 761 |
| Jul 1, 2024 | 30,400.00 | 30,585.00 | 30,400.00 | 30,495.00 | 30,495.00 | 4,692 |
| Jun 28, 2024 | 30,700.00 | 30,835.00 | 30,655.00 | 30,830.00 | 30,830.00 | 3,024 |
| Jun 27, 2024 | 30,855.00 | 30,855.00 | 30,645.00 | 30,645.00 | 30,645.00 | 415 |
| Jun 26, 2024 | 30,600.00 | 30,675.00 | 30,465.00 | 30,645.00 | 30,645.00 | 1,861 |
| Jun 25, 2024 | 30,260.00 | 30,260.00 | 30,090.00 | 30,090.00 | 30,090.00 | 614 |
| Jun 24, 2024 | 30,540.00 | 30,665.00 | 30,295.00 | 30,535.00 | 30,535.00 | 657 |
| Jun 21, 2024 | 30,885.00 | 30,885.00 | 30,645.00 | 30,780.00 | 30,780.00 | 5,246 |
| Jun 20, 2024 | 31,255.00 | 31,255.00 | 31,055.00 | 31,250.00 | 31,250.00 | 524 |
| Jun 19, 2024 | 31,215.00 | 31,215.00 | 30,895.00 | 31,070.00 | 31,070.00 | 2,685 |
| Jun 18, 2024 | 30,815.00 | 31,105.00 | 30,815.00 | 30,990.00 | 30,990.00 | 1,311 |
| Jun 17, 2024 | 30,500.00 | 30,720.00 | 30,500.00 | 30,585.00 | 30,585.00 | 250 |
| Jun 14, 2024 | 30,600.00 | 30,600.00 | 30,385.00 | 30,500.00 | 30,500.00 | 1,050 |
| Jun 13, 2024 | 30,395.00 | 30,400.00 | 30,110.00 | 30,260.00 | 30,260.00 | 1,710 |
| Jun 12, 2024 | 29,440.00 | 29,740.00 | 29,440.00 | 29,700.00 | 29,700.00 | 3,915 |
| Jun 11, 2024 | 29,245.00 | 29,455.00 | 29,240.00 | 29,240.00 | 29,240.00 | 874 |
| Jun 10, 2024 | 29,240.00 | 29,300.00 | 28,975.00 | 29,245.00 | 29,245.00 | 1,339 |
| Jun 7, 2024 | 29,000.00 | 29,345.00 | 29,000.00 | 29,235.00 | 29,235.00 | 528 |
| Jun 5, 2024 | 28,650.00 | 28,650.00 | 28,405.00 | 28,435.00 | 28,435.00 | 71 |
| Jun 4, 2024 | 28,375.00 | 28,500.00 | 28,375.00 | 28,440.00 | 28,440.00 | 594 |
| Jun 3, 2024 | 28,145.00 | 28,160.00 | 28,070.00 | 28,155.00 | 28,155.00 | 2,455 |
| May 31, 2024 | 27,670.00 | 28,195.00 | 27,665.00 | 28,170.00 | 28,170.00 | 1,168 |
| May 30, 2024 | 28,845.00 | 28,845.00 | 28,530.00 | 28,590.00 | 28,590.00 | 10,447 |
| May 29, 2024 | 28,800.00 | 29,000.00 | 28,775.00 | 28,900.00 | 28,900.00 | 11,257 |
| May 28, 2024 | 28,720.00 | 28,720.00 | 28,510.00 | 28,650.00 | 28,650.00 | 5,455 |
| May 27, 2024 | 28,530.00 | 28,725.00 | 28,450.00 | 28,720.00 | 28,720.00 | 34,350 |
| May 24, 2024 | 28,260.00 | 28,500.00 | 28,240.00 | 28,280.00 | 28,280.00 | 1,035 |
| May 23, 2024 | 28,700.00 | 28,700.00 | 28,195.00 | 28,290.00 | 28,290.00 | 32,422 |
| May 22, 2024 | 28,395.00 | 28,395.00 | 28,190.00 | 28,385.00 | 28,385.00 | 283 |
| May 21, 2024 | 28,105.00 | 28,330.00 | 28,085.00 | 28,200.00 | 28,200.00 | 2,284 |
| May 20, 2024 | 27,985.00 | 27,990.00 | 27,835.00 | 27,835.00 | 27,835.00 | 1,469 |
| May 17, 2024 | 28,040.00 | 28,160.00 | 27,920.00 | 27,955.00 | 27,955.00 | 1,976 |
| May 16, 2024 | 27,800.00 | 28,200.00 | 27,800.00 | 27,880.00 | 27,880.00 | 4,206 |
| May 14, 2024 | 27,155.00 | 27,395.00 | 27,155.00 | 27,275.00 | 27,275.00 | 213 |
| May 13, 2024 | 27,090.00 | 27,225.00 | 27,090.00 | 27,160.00 | 27,160.00 | 2,214 |
| May 10, 2024 | 27,190.00 | 27,190.00 | 26,945.00 | 27,140.00 | 27,140.00 | 10,257 |
| May 9, 2024 | 27,240.00 | 27,240.00 | 26,935.00 | 27,140.00 | 27,140.00 | 2,134 |
| May 8, 2024 | 27,120.00 | 27,155.00 | 26,945.00 | 27,000.00 | 27,000.00 | 2,149 |
| May 7, 2024 | 26,800.00 | 27,140.00 | 26,800.00 | 27,120.00 | 27,120.00 | 11,143 |
| May 3, 2024 | 26,035.00 | 26,290.00 | 26,035.00 | 26,115.00 | 26,115.00 | 21,856 |
| May 2, 2024 | 25,670.00 | 25,820.00 | 25,650.00 | 25,810.00 | 25,810.00 | 893 |
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%