KOSDAQ - Delayed Quote KRW
280360.KQ,0P0001BVXL,23775 (280360.KQ)
175,400.00
-6,000.00
(-3.31%)
As of July 20 at 5:00:00 AM GMT+9. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 103,700.00 | 104,100.00 | 102,400.00 | 102,600.00 | 102,600.00 | 8,072 |
Jan 21, 2025 | 102,900.00 | 104,000.00 | 102,000.00 | 103,600.00 | 103,600.00 | 10,958 |
Jan 20, 2025 | 103,000.00 | 103,300.00 | 101,900.00 | 102,600.00 | 102,600.00 | 6,384 |
Jan 17, 2025 | 102,200.00 | 103,600.00 | 102,200.00 | 102,200.00 | 102,200.00 | 11,305 |
Jan 16, 2025 | 103,300.00 | 103,400.00 | 101,700.00 | 102,600.00 | 102,600.00 | 19,698 |
Jan 15, 2025 | 105,100.00 | 105,100.00 | 102,200.00 | 103,000.00 | 103,000.00 | 17,257 |
Jan 14, 2025 | 106,000.00 | 106,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 9,369 |
Jan 13, 2025 | 106,500.00 | 106,500.00 | 104,000.00 | 105,400.00 | 105,400.00 | 15,035 |
Jan 10, 2025 | 106,500.00 | 108,100.00 | 105,700.00 | 106,500.00 | 106,500.00 | 14,235 |
Jan 9, 2025 | 106,200.00 | 108,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 9,478 |
Jan 8, 2025 | 107,400.00 | 107,400.00 | 105,700.00 | 106,200.00 | 106,200.00 | 17,094 |
Jan 7, 2025 | 110,900.00 | 110,900.00 | 107,300.00 | 107,300.00 | 107,300.00 | 28,920 |
Jan 6, 2025 | 109,900.00 | 110,600.00 | 108,500.00 | 110,500.00 | 110,500.00 | 10,318 |
Jan 3, 2025 | 108,000.00 | 110,500.00 | 107,800.00 | 109,500.00 | 109,500.00 | 6,920 |
Jan 2, 2025 | 111,500.00 | 111,500.00 | 107,100.00 | 108,000.00 | 108,000.00 | 9,113 |
Dec 30, 2024 | 111,300.00 | 112,400.00 | 110,600.00 | 111,600.00 | 111,600.00 | 3,588 |
Dec 27, 2024 | 113,900.00 | 114,200.00 | 110,400.00 | 111,300.00 | 111,300.00 | 7,522 |
Dec 26, 2024 | 116,300.00 | 116,300.00 | 113,500.00 | 114,100.00 | 114,100.00 | 4,712 |
Dec 24, 2024 | 116,400.00 | 117,300.00 | 114,800.00 | 115,200.00 | 115,200.00 | 10,756 |
Dec 23, 2024 | 116,500.00 | 117,700.00 | 115,500.00 | 116,800.00 | 116,800.00 | 8,219 |
Dec 20, 2024 | 119,500.00 | 119,500.00 | 115,100.00 | 117,500.00 | 117,500.00 | 12,572 |
Dec 19, 2024 | 114,000.00 | 121,400.00 | 112,600.00 | 119,000.00 | 119,000.00 | 28,199 |
Dec 18, 2024 | 114,100.00 | 115,900.00 | 113,400.00 | 114,700.00 | 114,700.00 | 10,571 |
Dec 17, 2024 | 113,300.00 | 114,200.00 | 111,100.00 | 113,400.00 | 113,400.00 | 8,725 |
Dec 16, 2024 | 113,400.00 | 114,100.00 | 111,100.00 | 112,200.00 | 112,200.00 | 7,991 |
Dec 13, 2024 | 110,400.00 | 113,800.00 | 110,200.00 | 113,400.00 | 113,400.00 | 10,706 |
Dec 12, 2024 | 112,400.00 | 112,400.00 | 110,000.00 | 110,400.00 | 110,400.00 | 13,530 |
Dec 11, 2024 | 109,800.00 | 112,200.00 | 108,100.00 | 111,700.00 | 111,700.00 | 6,658 |
Dec 10, 2024 | 104,600.00 | 110,000.00 | 104,000.00 | 109,800.00 | 109,800.00 | 13,990 |
Dec 9, 2024 | 108,100.00 | 108,100.00 | 104,000.00 | 105,100.00 | 105,100.00 | 17,130 |
Dec 6, 2024 | 112,000.00 | 112,100.00 | 107,400.00 | 108,800.00 | 108,800.00 | 19,114 |
Dec 5, 2024 | 113,200.00 | 113,400.00 | 110,700.00 | 111,300.00 | 111,300.00 | 12,152 |
Dec 4, 2024 | 114,000.00 | 116,000.00 | 112,200.00 | 113,200.00 | 113,200.00 | 9,156 |
Dec 3, 2024 | 112,900.00 | 114,900.00 | 111,700.00 | 114,500.00 | 114,500.00 | 7,611 |
Dec 2, 2024 | 112,300.00 | 113,100.00 | 109,900.00 | 111,700.00 | 111,700.00 | 9,893 |
Nov 29, 2024 | 117,300.00 | 117,300.00 | 111,600.00 | 111,700.00 | 111,700.00 | 10,209 |
Nov 28, 2024 | 114,400.00 | 117,200.00 | 114,000.00 | 116,200.00 | 116,200.00 | 8,979 |
Nov 27, 2024 | 114,200.00 | 115,800.00 | 112,000.00 | 113,300.00 | 113,300.00 | 9,060 |
Nov 26, 2024 | 111,000.00 | 114,600.00 | 109,400.00 | 114,200.00 | 114,200.00 | 17,246 |
Nov 25, 2024 | 113,600.00 | 114,400.00 | 110,900.00 | 111,000.00 | 111,000.00 | 19,700 |
Nov 22, 2024 | 116,400.00 | 116,400.00 | 112,300.00 | 113,600.00 | 113,600.00 | 18,185 |
Nov 21, 2024 | 118,800.00 | 118,800.00 | 114,900.00 | 115,200.00 | 115,200.00 | 13,345 |
Nov 20, 2024 | 113,900.00 | 119,300.00 | 113,100.00 | 117,200.00 | 117,200.00 | 18,187 |
Nov 19, 2024 | 113,600.00 | 118,500.00 | 112,200.00 | 113,900.00 | 113,900.00 | 35,054 |
Nov 18, 2024 | 106,300.00 | 113,700.00 | 105,700.00 | 113,000.00 | 113,000.00 | 37,716 |
Nov 15, 2024 | 106,200.00 | 107,800.00 | 103,000.00 | 106,300.00 | 106,300.00 | 28,394 |
Nov 14, 2024 | 106,500.00 | 107,900.00 | 106,100.00 | 107,700.00 | 107,700.00 | 32,569 |
Nov 13, 2024 | 111,500.00 | 111,500.00 | 106,200.00 | 108,300.00 | 108,300.00 | 21,441 |
Nov 12, 2024 | 113,900.00 | 113,900.00 | 111,000.00 | 111,500.00 | 111,500.00 | 16,334 |
Nov 11, 2024 | 116,300.00 | 116,700.00 | 113,000.00 | 114,400.00 | 114,400.00 | 21,446 |
Nov 8, 2024 | 119,100.00 | 119,100.00 | 115,800.00 | 116,300.00 | 116,300.00 | 14,494 |
Nov 7, 2024 | 117,500.00 | 119,000.00 | 116,500.00 | 118,000.00 | 118,000.00 | 7,279 |
Nov 6, 2024 | 118,500.00 | 119,300.00 | 117,400.00 | 118,100.00 | 118,100.00 | 15,046 |
Nov 5, 2024 | 120,500.00 | 120,500.00 | 117,300.00 | 118,100.00 | 118,100.00 | 15,406 |
Nov 4, 2024 | 126,400.00 | 126,400.00 | 117,100.00 | 120,500.00 | 120,500.00 | 55,210 |
Nov 1, 2024 | 130,500.00 | 131,800.00 | 125,900.00 | 126,300.00 | 126,300.00 | 11,378 |
Oct 31, 2024 | 128,000.00 | 130,500.00 | 123,500.00 | 130,500.00 | 130,500.00 | 6,495 |
Oct 30, 2024 | 131,400.00 | 131,400.00 | 127,800.00 | 128,500.00 | 128,500.00 | 4,950 |
Oct 29, 2024 | 131,500.00 | 131,600.00 | 128,600.00 | 129,600.00 | 129,600.00 | 4,751 |
Oct 28, 2024 | 131,600.00 | 131,600.00 | 129,100.00 | 130,800.00 | 130,800.00 | 5,606 |
Oct 25, 2024 | 131,100.00 | 131,600.00 | 128,200.00 | 129,900.00 | 129,900.00 | 8,517 |
Oct 24, 2024 | 130,500.00 | 132,300.00 | 129,400.00 | 131,100.00 | 131,100.00 | 5,842 |
Oct 23, 2024 | 131,500.00 | 131,500.00 | 128,900.00 | 130,500.00 | 130,500.00 | 6,325 |
Oct 22, 2024 | 130,300.00 | 132,100.00 | 128,100.00 | 130,000.00 | 130,000.00 | 11,875 |
Oct 21, 2024 | 131,200.00 | 133,300.00 | 130,800.00 | 131,200.00 | 131,200.00 | 14,495 |
Oct 18, 2024 | 133,800.00 | 134,300.00 | 131,000.00 | 133,500.00 | 133,500.00 | 10,470 |
Oct 17, 2024 | 141,000.00 | 141,000.00 | 133,300.00 | 133,700.00 | 133,700.00 | 17,216 |
Oct 16, 2024 | 141,600.00 | 142,600.00 | 140,000.00 | 140,000.00 | 140,000.00 | 5,909 |
Oct 15, 2024 | 144,500.00 | 144,500.00 | 142,000.00 | 143,000.00 | 143,000.00 | 5,139 |
Oct 14, 2024 | 142,500.00 | 144,200.00 | 141,400.00 | 143,400.00 | 143,400.00 | 4,467 |
Oct 11, 2024 | 151,700.00 | 152,500.00 | 142,300.00 | 142,600.00 | 142,600.00 | 15,367 |
Oct 10, 2024 | 151,600.00 | 152,800.00 | 148,900.00 | 150,400.00 | 150,400.00 | 10,465 |
Oct 8, 2024 | 144,300.00 | 151,500.00 | 142,500.00 | 150,000.00 | 150,000.00 | 20,047 |
Oct 7, 2024 | 142,700.00 | 146,900.00 | 141,200.00 | 144,500.00 | 144,500.00 | 9,063 |
Oct 4, 2024 | 144,300.00 | 144,500.00 | 141,200.00 | 143,200.00 | 143,200.00 | 7,120 |
Oct 2, 2024 | 139,300.00 | 146,900.00 | 138,200.00 | 142,800.00 | 142,800.00 | 11,161 |
Sep 30, 2024 | 149,800.00 | 150,000.00 | 141,000.00 | 141,100.00 | 141,100.00 | 10,810 |
Sep 27, 2024 | 145,600.00 | 150,200.00 | 144,000.00 | 147,100.00 | 147,100.00 | 12,461 |
Sep 26, 2024 | 139,000.00 | 145,600.00 | 138,300.00 | 145,600.00 | 145,600.00 | 10,213 |
Sep 25, 2024 | 144,000.00 | 146,200.00 | 138,400.00 | 139,400.00 | 139,400.00 | 10,017 |
Sep 24, 2024 | 146,500.00 | 146,500.00 | 141,100.00 | 142,200.00 | 142,200.00 | 9,069 |
Sep 23, 2024 | 141,000.00 | 146,100.00 | 141,000.00 | 143,000.00 | 143,000.00 | 14,159 |
Sep 20, 2024 | 140,500.00 | 142,900.00 | 139,700.00 | 140,800.00 | 140,800.00 | 9,476 |
Sep 19, 2024 | 136,800.00 | 142,700.00 | 134,500.00 | 140,500.00 | 140,500.00 | 23,786 |
Sep 13, 2024 | 129,900.00 | 136,500.00 | 129,200.00 | 134,500.00 | 134,500.00 | 24,043 |
Sep 12, 2024 | 129,300.00 | 129,500.00 | 127,200.00 | 129,100.00 | 129,100.00 | 19,066 |
Sep 11, 2024 | 132,600.00 | 134,000.00 | 127,800.00 | 130,200.00 | 130,200.00 | 8,151 |
Sep 10, 2024 | 134,700.00 | 136,800.00 | 130,500.00 | 132,600.00 | 132,600.00 | 12,069 |
Sep 9, 2024 | 126,700.00 | 135,400.00 | 126,700.00 | 133,100.00 | 133,100.00 | 15,330 |
Sep 6, 2024 | 134,300.00 | 134,600.00 | 129,000.00 | 129,600.00 | 129,600.00 | 16,207 |
Sep 5, 2024 | 133,500.00 | 135,100.00 | 132,500.00 | 133,000.00 | 133,000.00 | 7,871 |
Sep 4, 2024 | 139,200.00 | 139,200.00 | 132,900.00 | 134,600.00 | 134,600.00 | 19,184 |
Sep 3, 2024 | 139,900.00 | 140,300.00 | 138,200.00 | 139,700.00 | 139,700.00 | 8,297 |
Sep 2, 2024 | 140,500.00 | 141,500.00 | 136,800.00 | 139,900.00 | 139,900.00 | 12,964 |
Aug 30, 2024 | 138,300.00 | 140,500.00 | 137,100.00 | 140,500.00 | 140,500.00 | 14,405 |
Aug 29, 2024 | 146,900.00 | 146,900.00 | 137,400.00 | 138,300.00 | 138,300.00 | 32,610 |
Aug 28, 2024 | 148,300.00 | 149,600.00 | 145,200.00 | 145,800.00 | 145,800.00 | 6,503 |
Aug 27, 2024 | 149,000.00 | 149,500.00 | 146,000.00 | 148,300.00 | 148,300.00 | 5,846 |
Aug 26, 2024 | 152,100.00 | 152,100.00 | 148,500.00 | 149,000.00 | 149,000.00 | 9,188 |
Aug 23, 2024 | 151,500.00 | 155,300.00 | 149,100.00 | 150,700.00 | 150,700.00 | 18,391 |
Aug 22, 2024 | 151,300.00 | 153,700.00 | 148,300.00 | 150,900.00 | 150,900.00 | 13,091 |
Aug 21, 2024 | 153,100.00 | 154,800.00 | 148,400.00 | 151,300.00 | 151,300.00 | 21,267 |
Aug 20, 2024 | 153,900.00 | 156,500.00 | 151,000.00 | 154,800.00 | 154,800.00 | 11,953 |
Aug 19, 2024 | 156,000.00 | 156,900.00 | 149,900.00 | 152,500.00 | 152,500.00 | 18,699 |
Aug 16, 2024 | 164,400.00 | 164,700.00 | 156,500.00 | 156,800.00 | 156,800.00 | 14,290 |
Aug 14, 2024 | 158,800.00 | 164,300.00 | 157,100.00 | 162,700.00 | 162,700.00 | 21,098 |
Aug 13, 2024 | 157,000.00 | 159,300.00 | 155,600.00 | 156,300.00 | 156,300.00 | 4,384 |
Aug 12, 2024 | 155,500.00 | 161,200.00 | 152,500.00 | 157,500.00 | 157,500.00 | 18,722 |
Aug 9, 2024 | 155,600.00 | 157,300.00 | 152,000.00 | 153,700.00 | 153,700.00 | 16,937 |
Aug 8, 2024 | 160,700.00 | 160,700.00 | 152,200.00 | 155,600.00 | 155,600.00 | 19,201 |
Aug 7, 2024 | 150,000.00 | 164,500.00 | 149,800.00 | 159,600.00 | 159,600.00 | 47,723 |
Aug 6, 2024 | 152,900.00 | 153,400.00 | 145,800.00 | 149,500.00 | 149,500.00 | 36,201 |
Aug 5, 2024 | 159,900.00 | 159,900.00 | 143,500.00 | 148,500.00 | 148,500.00 | 51,431 |
Aug 2, 2024 | 164,500.00 | 173,500.00 | 154,900.00 | 161,300.00 | 161,300.00 | 54,711 |
Aug 1, 2024 | 182,400.00 | 182,400.00 | 172,600.00 | 173,500.00 | 173,500.00 | 26,503 |
Jul 31, 2024 | 174,300.00 | 181,900.00 | 173,000.00 | 179,700.00 | 179,700.00 | 18,280 |
Jul 30, 2024 | 174,100.00 | 178,000.00 | 172,800.00 | 174,500.00 | 174,500.00 | 14,293 |
Jul 29, 2024 | 178,100.00 | 179,300.00 | 172,100.00 | 174,100.00 | 174,100.00 | 21,149 |
Jul 26, 2024 | 181,300.00 | 182,900.00 | 174,500.00 | 177,300.00 | 177,300.00 | 16,316 |
Jul 25, 2024 | 185,700.00 | 185,700.00 | 177,600.00 | 181,300.00 | 181,300.00 | 17,728 |
Jul 24, 2024 | 187,000.00 | 188,400.00 | 182,000.00 | 186,000.00 | 186,000.00 | 33,057 |
Jul 23, 2024 | 177,000.00 | 185,000.00 | 176,600.00 | 185,000.00 | 185,000.00 | 38,264 |
Jul 22, 2024 | 175,400.00 | 178,600.00 | 174,600.00 | 176,900.00 | 176,900.00 | 15,128 |
Jul 19, 2024 | 179,200.00 | 180,300.00 | 175,200.00 | 175,400.00 | 175,400.00 | 23,775 |
Jul 18, 2024 | 173,400.00 | 183,800.00 | 170,000.00 | 181,400.00 | 181,400.00 | 46,262 |
Jul 17, 2024 | 172,500.00 | 175,700.00 | 169,500.00 | 173,400.00 | 173,400.00 | 22,402 |
Jul 16, 2024 | 167,000.00 | 171,700.00 | 166,000.00 | 170,900.00 | 170,900.00 | 23,739 |
Jul 15, 2024 | 170,100.00 | 170,200.00 | 166,100.00 | 166,500.00 | 166,500.00 | 34,585 |
Jul 12, 2024 | 178,400.00 | 178,800.00 | 168,800.00 | 170,100.00 | 170,100.00 | 26,947 |
Jul 11, 2024 | 173,000.00 | 179,500.00 | 171,100.00 | 176,500.00 | 176,500.00 | 39,030 |
Jul 10, 2024 | 170,300.00 | 175,500.00 | 169,000.00 | 172,500.00 | 172,500.00 | 29,440 |
Jul 9, 2024 | 171,800.00 | 171,800.00 | 167,700.00 | 170,300.00 | 170,300.00 | 32,959 |
Jul 8, 2024 | 170,700.00 | 174,500.00 | 167,600.00 | 170,300.00 | 170,300.00 | 34,972 |
Jul 5, 2024 | 173,000.00 | 178,500.00 | 170,000.00 | 170,700.00 | 170,700.00 | 27,202 |
Jul 4, 2024 | 176,200.00 | 176,300.00 | 170,000.00 | 173,100.00 | 173,100.00 | 26,602 |
Jul 3, 2024 | 179,900.00 | 181,000.00 | 172,800.00 | 176,200.00 | 176,200.00 | 23,348 |
Jul 2, 2024 | 170,500.00 | 178,600.00 | 169,700.00 | 178,500.00 | 178,500.00 | 34,706 |
Jul 1, 2024 | 182,000.00 | 182,000.00 | 168,000.00 | 170,500.00 | 170,500.00 | 49,835 |
Jun 28, 2024 | 177,900.00 | 183,400.00 | 176,900.00 | 183,400.00 | 183,400.00 | 29,864 |
Jun 27, 2024 | 180,500.00 | 183,000.00 | 176,000.00 | 177,700.00 | 177,700.00 | 29,496 |
Jun 26, 2024 | 179,200.00 | 181,700.00 | 175,300.00 | 180,300.00 | 180,300.00 | 34,398 |
Jun 25, 2024 | 183,000.00 | 184,000.00 | 174,600.00 | 179,400.00 | 179,400.00 | 35,635 |
Jun 24, 2024 | 195,100.00 | 198,600.00 | 179,100.00 | 182,200.00 | 182,200.00 | 71,207 |
Jun 21, 2024 | 190,000.00 | 193,500.00 | 185,100.00 | 191,700.00 | 191,700.00 | 51,717 |
Jun 20, 2024 | 192,800.00 | 198,500.00 | 186,300.00 | 188,000.00 | 188,000.00 | 74,039 |
Jun 19, 2024 | 194,400.00 | 194,600.00 | 184,000.00 | 188,500.00 | 188,500.00 | 60,395 |
Jun 18, 2024 | 199,800.00 | 208,500.00 | 191,100.00 | 193,300.00 | 193,300.00 | 102,305 |
Jun 17, 2024 | 181,100.00 | 198,400.00 | 179,000.00 | 190,300.00 | 190,300.00 | 144,959 |
Jun 14, 2024 | 178,000.00 | 184,300.00 | 173,600.00 | 177,000.00 | 177,000.00 | 46,892 |
Jun 13, 2024 | 176,200.00 | 179,500.00 | 174,200.00 | 176,400.00 | 176,400.00 | 32,145 |
Jun 12, 2024 | 180,100.00 | 180,100.00 | 173,900.00 | 177,700.00 | 177,700.00 | 46,315 |
Jun 11, 2024 | 181,100.00 | 185,100.00 | 174,900.00 | 180,100.00 | 180,100.00 | 90,265 |
Jun 10, 2024 | 159,000.00 | 185,500.00 | 159,000.00 | 177,900.00 | 177,900.00 | 157,673 |
Jun 7, 2024 | 158,900.00 | 160,600.00 | 156,500.00 | 158,600.00 | 158,600.00 | 18,167 |
Jun 5, 2024 | 157,700.00 | 162,300.00 | 157,100.00 | 158,900.00 | 158,900.00 | 34,844 |
Jun 4, 2024 | 151,300.00 | 161,900.00 | 150,200.00 | 156,900.00 | 156,900.00 | 104,639 |
Jun 3, 2024 | 146,300.00 | 149,000.00 | 144,000.00 | 147,600.00 | 147,600.00 | 17,494 |
May 31, 2024 | 145,800.00 | 147,000.00 | 141,500.00 | 144,000.00 | 144,000.00 | 19,500 |
May 30, 2024 | 146,600.00 | 148,000.00 | 143,700.00 | 144,600.00 | 144,600.00 | 15,000 |
May 29, 2024 | 146,400.00 | 149,500.00 | 144,600.00 | 147,500.00 | 147,500.00 | 14,922 |
May 28, 2024 | 147,500.00 | 149,000.00 | 145,500.00 | 146,600.00 | 146,600.00 | 8,536 |
May 27, 2024 | 152,500.00 | 153,100.00 | 145,000.00 | 147,500.00 | 147,500.00 | 17,556 |
May 24, 2024 | 145,700.00 | 151,500.00 | 142,200.00 | 149,600.00 | 149,600.00 | 27,466 |
May 23, 2024 | 149,800.00 | 150,300.00 | 147,000.00 | 147,000.00 | 147,000.00 | 13,593 |
May 22, 2024 | 143,500.00 | 150,000.00 | 140,800.00 | 149,800.00 | 149,800.00 | 37,472 |
May 21, 2024 | 142,800.00 | 143,800.00 | 139,900.00 | 142,500.00 | 142,500.00 | 20,321 |
May 20, 2024 | 143,000.00 | 144,800.00 | 140,300.00 | 143,500.00 | 143,500.00 | 28,976 |
May 17, 2024 | 138,700.00 | 147,300.00 | 138,700.00 | 142,000.00 | 142,000.00 | 70,879 |
May 16, 2024 | 141,800.00 | 143,800.00 | 137,400.00 | 138,000.00 | 138,000.00 | 18,793 |
May 14, 2024 | 146,000.00 | 146,000.00 | 138,000.00 | 141,500.00 | 141,500.00 | 32,344 |
May 13, 2024 | 143,300.00 | 147,800.00 | 142,700.00 | 146,000.00 | 146,000.00 | 15,360 |
May 10, 2024 | 143,000.00 | 145,000.00 | 141,000.00 | 143,400.00 | 143,400.00 | 16,131 |
May 9, 2024 | 140,800.00 | 142,700.00 | 140,600.00 | 141,500.00 | 141,500.00 | 6,321 |
May 8, 2024 | 142,900.00 | 144,300.00 | 140,000.00 | 140,800.00 | 140,800.00 | 9,193 |
May 7, 2024 | 138,500.00 | 143,100.00 | 138,400.00 | 142,900.00 | 142,900.00 | 39,402 |
May 3, 2024 | 138,600.00 | 141,500.00 | 135,500.00 | 136,500.00 | 136,500.00 | 20,062 |
May 2, 2024 | 134,000.00 | 138,200.00 | 134,000.00 | 137,800.00 | 137,800.00 | 12,398 |
Apr 30, 2024 | 136,400.00 | 137,300.00 | 132,900.00 | 134,000.00 | 134,000.00 | 10,409 |
Apr 29, 2024 | 135,000.00 | 136,400.00 | 133,000.00 | 136,400.00 | 136,400.00 | 7,976 |
Apr 26, 2024 | 135,100.00 | 136,000.00 | 133,500.00 | 134,400.00 | 134,400.00 | 5,773 |
Apr 25, 2024 | 128,400.00 | 136,300.00 | 128,300.00 | 135,100.00 | 135,100.00 | 18,667 |
Apr 24, 2024 | 132,000.00 | 132,900.00 | 127,300.00 | 129,000.00 | 129,000.00 | 12,448 |
Apr 23, 2024 | 132,100.00 | 132,100.00 | 129,400.00 | 132,000.00 | 132,000.00 | 10,853 |
Apr 22, 2024 | 128,800.00 | 132,100.00 | 126,600.00 | 132,100.00 | 132,100.00 | 22,935 |
Apr 19, 2024 | 124,000.00 | 129,200.00 | 123,100.00 | 127,000.00 | 127,000.00 | 12,211 |
Apr 18, 2024 | 120,400.00 | 124,700.00 | 120,400.00 | 124,000.00 | 124,000.00 | 8,169 |
Apr 17, 2024 | 124,000.00 | 125,300.00 | 120,700.00 | 120,800.00 | 120,800.00 | 5,777 |
Apr 16, 2024 | 123,600.00 | 123,600.00 | 121,500.00 | 122,900.00 | 122,900.00 | 7,601 |
Apr 15, 2024 | 123,000.00 | 124,000.00 | 121,100.00 | 123,600.00 | 123,600.00 | 5,060 |
Apr 12, 2024 | 123,500.00 | 124,700.00 | 122,200.00 | 123,000.00 | 123,000.00 | 5,837 |
Apr 11, 2024 | 122,000.00 | 125,100.00 | 121,500.00 | 124,700.00 | 124,700.00 | 6,151 |
Apr 9, 2024 | 123,800.00 | 124,000.00 | 122,900.00 | 123,600.00 | 123,600.00 | 6,527 |
Apr 8, 2024 | 121,100.00 | 124,000.00 | 120,100.00 | 122,500.00 | 122,500.00 | 4,798 |
Apr 5, 2024 | 122,000.00 | 122,600.00 | 121,100.00 | 121,400.00 | 121,400.00 | 4,989 |
Apr 4, 2024 | 123,800.00 | 124,900.00 | 122,200.00 | 122,200.00 | 122,200.00 | 4,346 |
Apr 3, 2024 | 123,000.00 | 124,400.00 | 122,000.00 | 124,300.00 | 124,300.00 | 9,545 |
Apr 2, 2024 | 123,000.00 | 124,500.00 | 122,800.00 | 123,200.00 | 123,200.00 | 4,115 |
Apr 1, 2024 | 122,700.00 | 124,500.00 | 121,800.00 | 123,100.00 | 123,100.00 | 6,528 |
Mar 29, 2024 | 124,300.00 | 124,300.00 | 121,900.00 | 122,200.00 | 122,200.00 | 6,532 |
Mar 28, 2024 | 121,100.00 | 123,700.00 | 121,100.00 | 122,600.00 | 122,600.00 | 7,713 |
Mar 27, 2024 | 120,500.00 | 122,900.00 | 120,300.00 | 121,500.00 | 121,500.00 | 11,215 |
Mar 26, 2024 | 121,400.00 | 121,800.00 | 119,600.00 | 120,500.00 | 120,500.00 | 13,411 |
Mar 25, 2024 | 121,000.00 | 122,000.00 | 117,200.00 | 120,000.00 | 120,000.00 | 7,024 |
Mar 22, 2024 | 117,700.00 | 121,600.00 | 117,100.00 | 121,000.00 | 121,000.00 | 11,521 |
Mar 21, 2024 | 120,900.00 | 122,700.00 | 115,300.00 | 117,700.00 | 117,700.00 | 43,229 |
Mar 20, 2024 | 119,200.00 | 120,800.00 | 118,500.00 | 120,500.00 | 120,500.00 | 10,257 |
Mar 19, 2024 | 117,300.00 | 118,400.00 | 116,700.00 | 118,100.00 | 118,100.00 | 9,866 |
Mar 18, 2024 | 119,800.00 | 119,800.00 | 116,200.00 | 118,000.00 | 118,000.00 | 7,299 |
Mar 15, 2024 | 121,300.00 | 121,300.00 | 116,500.00 | 118,700.00 | 118,700.00 | 30,595 |
Mar 14, 2024 | 124,700.00 | 124,700.00 | 121,200.00 | 121,200.00 | 121,200.00 | 15,354 |
Mar 13, 2024 | 125,200.00 | 125,200.00 | 123,600.00 | 123,800.00 | 123,800.00 | 4,812 |
Mar 12, 2024 | 124,900.00 | 124,900.00 | 123,100.00 | 124,300.00 | 124,300.00 | 6,320 |
Mar 11, 2024 | 123,100.00 | 125,100.00 | 122,700.00 | 123,700.00 | 123,700.00 | 5,045 |
Mar 8, 2024 | 126,400.00 | 127,000.00 | 123,100.00 | 123,100.00 | 123,100.00 | 9,007 |
Mar 7, 2024 | 126,500.00 | 126,700.00 | 125,200.00 | 125,200.00 | 125,200.00 | 4,267 |
Mar 6, 2024 | 124,900.00 | 126,700.00 | 123,100.00 | 126,500.00 | 126,500.00 | 6,126 |
Mar 5, 2024 | 126,700.00 | 126,700.00 | 123,700.00 | 124,900.00 | 124,900.00 | 11,211 |
Mar 4, 2024 | 129,600.00 | 131,400.00 | 126,700.00 | 126,700.00 | 126,700.00 | 12,709 |
Feb 29, 2024 | 132,500.00 | 136,800.00 | 128,900.00 | 131,200.00 | 131,200.00 | 16,522 |
Feb 28, 2024 | 134,400.00 | 137,500.00 | 132,100.00 | 133,300.00 | 133,300.00 | 20,796 |
Feb 27, 2024 | 135,000.00 | 135,000.00 | 131,500.00 | 133,700.00 | 133,700.00 | 7,287 |
Feb 26, 2024 | 134,500.00 | 135,300.00 | 131,000.00 | 131,900.00 | 131,900.00 | 8,024 |
Feb 23, 2024 | 130,800.00 | 134,500.00 | 130,000.00 | 134,000.00 | 134,000.00 | 13,332 |
Feb 22, 2024 | 129,900.00 | 132,800.00 | 128,600.00 | 131,900.00 | 131,900.00 | 7,635 |
Feb 21, 2024 | 130,400.00 | 131,500.00 | 128,100.00 | 128,600.00 | 128,600.00 | 3,481 |
Feb 20, 2024 | 130,700.00 | 131,700.00 | 126,600.00 | 128,800.00 | 128,800.00 | 9,283 |
Feb 19, 2024 | 127,300.00 | 130,500.00 | 127,300.00 | 129,500.00 | 129,500.00 | 6,724 |
Feb 16, 2024 | 125,300.00 | 128,300.00 | 124,700.00 | 127,800.00 | 127,800.00 | 6,908 |
Feb 15, 2024 | 126,400.00 | 126,400.00 | 124,100.00 | 124,700.00 | 124,700.00 | 6,874 |
Feb 14, 2024 | 122,800.00 | 125,800.00 | 120,000.00 | 124,400.00 | 124,400.00 | 20,294 |
Feb 13, 2024 | 123,000.00 | 125,700.00 | 121,500.00 | 122,800.00 | 122,800.00 | 8,067 |
Feb 8, 2024 | 124,700.00 | 124,800.00 | 119,600.00 | 123,000.00 | 123,000.00 | 21,315 |
Feb 7, 2024 | 129,900.00 | 129,900.00 | 124,100.00 | 124,300.00 | 124,300.00 | 15,883 |
Feb 6, 2024 | 129,900.00 | 131,000.00 | 127,300.00 | 129,300.00 | 129,300.00 | 7,791 |
Feb 5, 2024 | 127,900.00 | 131,400.00 | 125,300.00 | 130,200.00 | 130,200.00 | 13,012 |
Feb 2, 2024 | 128,100.00 | 131,800.00 | 127,700.00 | 128,900.00 | 128,900.00 | 6,759 |
Feb 1, 2024 | 127,100.00 | 132,000.00 | 126,100.00 | 128,400.00 | 128,400.00 | 13,048 |
Jan 31, 2024 | 127,800.00 | 129,300.00 | 125,200.00 | 127,100.00 | 127,100.00 | 7,460 |
Jan 30, 2024 | 126,800.00 | 129,100.00 | 125,900.00 | 127,800.00 | 127,800.00 | 4,996 |
Jan 29, 2024 | 125,300.00 | 128,300.00 | 124,100.00 | 126,700.00 | 126,700.00 | 10,123 |
Jan 26, 2024 | 124,100.00 | 127,400.00 | 123,800.00 | 124,100.00 | 124,100.00 | 4,609 |
Jan 25, 2024 | 123,600.00 | 126,600.00 | 122,800.00 | 125,200.00 | 125,200.00 | 7,634 |
Jan 24, 2024 | 125,900.00 | 125,900.00 | 121,600.00 | 122,600.00 | 122,600.00 | 7,226 |
Jan 23, 2024 | 128,000.00 | 130,400.00 | 124,900.00 | 125,200.00 | 125,200.00 | 9,365 |
Related Tickers
QSTAX Quantified STF Advisor
17.49
+2.70%
QSTFX Quantified STF Investor
18.48
+2.67%
INPSX ProFunds Internet UltraSector Svc
38.10
+2.64%
RYVLX Rydex NASDAQ-100 2x Strategy A
592.13
+2.64%
RYVYX Rydex NASDAQ-100 2x Strategy H
591.93
+2.64%
RYCCX Rydex NASDAQ-100 2x Strategy C
416.22
+2.64%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.15
+2.63%
UOPSX ProFunds UltraNASDAQ-100 Fund
84.67
+2.63%
INPIX ProFunds Internet UltraSector Inv
59.89
+2.62%
BSTSX BlackRock Technology Opportunities Svc
71.91
+2.35%
BTEKX BlackRock Technology Opportunities K
78.03
+2.35%
BGSCX BlackRock Technology Opportunities Fund
54.56
+2.34%
BGSRX BlackRock Technology Opportunities Fund
69.90
+2.34%
BGSIX BlackRock Technology Opportunities Fund
77.77
+2.34%
BGSAX BlackRock Technology Opportunities Fund
70.07
+2.34%
BSFIX Baron Small Cap Instl
35.29
0.00%
BSCFX Baron Small Cap Retail
32.24
0.00%
TSNIX T. Rowe Price Science & Tech I
54.96
+2.21%
ALGRX Alger Focus Equity I
85.68
+2.21%
ALGYX Alger Focus Equity Y
89.00
+2.20%
BSCUX Baron Small Cap R6
35.27
0.00%
ALZFX Alger Focus Equity Z
88.65
+2.20%
ALAFX Alger Focus Equity A
84.95
+2.20%
ATVPX Alger 35 Z
19.10
+2.19%
ALCFX Alger Focus Equity C
76.09
+2.19%
PGKAX PGIM Jennison Technology A
28.66
+2.17%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.19
+2.17%
PGKRX PGIM Jennison Technology R6
29.25
+2.17%
PGKCX PGIM Jennison Technology C
27.14
+2.15%
MGLBX Marsico Global
27.69
+2.14%
FATIX Fidelity Advisor Technology Fund
141.01
+2.06%
FADTX Fidelity Advisor Technology A
123.75
+2.05%
FSPTX Fidelity Select Technology
38.27
+2.05%
FATEX Fidelity Advisor Technology Fund
111.40
+2.05%
FTHCX Fidelity Advisor Technology C
87.62
+2.05%
FIKHX Fidelity Advisor Technology Z
140.96
+2.05%
JATAX Janus Henderson Global Technology and Innovation Fund
62.30
+2.00%
JAGTX Janus Henderson Glb Tech and Innovt T
64.35
+2.00%
JNGTX Janus Henderson Glb Tech and Innovt D
65.42
+2.00%
JATIX Janus Henderson Global Technology and Innovation Fund
66.41
+1.98%
JATSX Janus Henderson Global Technology and Innovation Fund
59.83
+1.98%
JATNX Janus Henderson Global Technology and Innovation Fund
65.61
+1.97%
NWZLX Nationwide Loomis All Cap Gr A
19.42
+1.94%
CGTUX Columbia Global Technology Growth Inst3
99.35
+1.94%
CTHRX Columbia Global Technology Growth Inst2
98.84
+1.94%
CGTDX Columbia Global Technology Growth S
96.38
+1.94%
CMTFX Columbia Global Technology Growth Inst
96.38
+1.94%
NWADX Nationwide Loomis All Cap Gr Eagle
20.06
+1.93%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
20.10
+1.93%
CTHCX Columbia Global Technology Growth C
77.23
+1.93%
CTCAX Columbia Global Technology Growth A
91.03
+1.93%
NWZMX Nationwide Loomis All Cap Gr R6
20.18
+1.92%
BISRX Brandes International Small Cap Equity Fund
19.20
0.00%
RISAX Manning & Napier Rainier Intl Discv S
23.06
+0.35%
FELTX Fidelity Advisor Semiconductors M
83.03
+1.90%
FELIX Fidelity Advisor Semiconductors I
97.53
+1.90%
FELAX Fidelity Advisor Semiconductors A
89.54
+1.90%
MIOFX Marsico International Opportunities
25.74
+1.90%
FIKGX Fidelity Advisor Semiconductors Z
97.84
+1.90%
FELCX Fidelity Advisor Semiconductors C
69.99
+1.89%
FSELX Fidelity Select Semiconductors
36.44
+1.87%
RAIIX Manning & Napier Rainier Intl Discv I
23.49
+0.34%
UPDDX Upright Growth & Income
21.45
+1.85%
SPFZX PGIM Jennison Focused Growth Z
31.36
+1.85%
WLCGX Wilshire Large Company Growth Instl
55.30
+1.82%
DTLGX Wilshire Large Company Growth Portfolio
44.84
+1.82%
PSGQX PGIM Jennison Focused Growth R6
31.46
+1.81%
APDGX Artisan Global Value Fund
23.13
0.00%
PRJBX PGIM Jennison Global Opportunities R2
47.04
+1.77%
MFOCX Marsico Focus
31.00
+1.77%
PRJCX PGIM Jennison Global Opportunities C
41.47
+1.77%
PRJAX PGIM Jennison Global Opportunities A
46.72
+1.76%
PRJDX PGIM Jennison Global Opportunities R4
47.88
+1.76%
PRJQX PGIM Jennison Global Opportunities R6
48.64
+1.76%
PRJZX PGIM Jennison Global Opportunities Z
48.12
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
48.47
+1.74%
LGLIX Lord Abbett Growth Leaders Fund
53.16
+1.74%
LGLFX Lord Abbett Growth Leaders Fund
52.69
+1.74%
LGLAX Lord Abbett Growth Leaders Fund
50.54
+1.73%
LGLQX Lord Abbett Growth Leaders Fund
48.35
+1.73%
ARTYX Artisan Developing World Investor
21.98
+1.71%
PRMTX T. Rowe Price Comm & Tech Investor
160.11
+1.70%
APDYX Artisan Developing World Fund
22.24
+1.69%
APGYX AB Large Cap Growth Fund
115.53
+1.69%
ALCKX AB Large Cap Growth K
102.91
+1.69%
TTMIX T. Rowe Price Comm & Tech I
160.87
+1.69%
ALLIX AB Large Cap Growth I
114.58
+1.69%
NWHTX Nationwide Bailard Tech & Sci R6
32.07
+1.68%
APHYX Artisan Developing World Fund
22.40
+1.68%
APGAX AB Large Cap Growth Fund
101.29
+1.68%
TPLGX T. Rowe Price Instl Large Cap Core Gr
75.35
+1.67%
NWHQX Nationwide Bailard Tech & Sci M
32.24
+1.67%
WIREX Wireless
20.18
+1.66%
NWHOX Nationwide Bailard Tech & Sci A
28.17
+1.66%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
31.86
+1.66%
MGRIX Marsico Growth
27.20
+1.64%
FTRNX Fidelity Trend
194.02
+1.63%
TBDZX PGIM Jennison Diversified Growth Z
19.98
+1.63%
FAGOX Fidelity Advisor Growth Opps M
185.06
+1.63%
FAGCX Fidelity Advisor Growth Opps I
210.12
+1.63%