HKSE - Delayed Quote HKD
Bosera ETFs - Bosera FTSE China A50 Index ETF (2832.HK)
6.995
+0.090
+(1.30%)
At close: May 2 at 10:03:59 AM GMT+8
Currency in HKD 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 | 6.995 | 6.995 | 6.995 | 6.995 | 6.995 | - |
Apr 30, 2025 | 6.850 | 6.905 | 6.850 | 6.905 | 6.905 | 7,300 |
Apr 28, 2025 | 6.815 | 6.815 | 6.815 | 6.815 | 6.815 | - |
Apr 25, 2025 | 6.810 | 6.815 | 6.810 | 6.815 | 6.815 | 300 |
Apr 24, 2025 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | - |
Apr 23, 2025 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | - |
Apr 22, 2025 | 6.900 | 6.925 | 6.895 | 6.890 | 6.890 | 36,100 |
Apr 17, 2025 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | 500 |
Apr 16, 2025 | 6.755 | 6.780 | 6.755 | 6.785 | 6.785 | 12,700 |
Apr 15, 2025 | 6.770 | 6.780 | 6.770 | 6.795 | 6.795 | 15,200 |
Apr 14, 2025 | 6.855 | 6.855 | 6.855 | 6.855 | 6.855 | - |
Apr 11, 2025 | 6.855 | 6.900 | 6.855 | 6.855 | 6.855 | 13,800 |
Apr 10, 2025 | 6.655 | 6.765 | 6.610 | 6.620 | 6.620 | 118,600 |
Apr 9, 2025 | 6.165 | 6.660 | 6.165 | 6.610 | 6.610 | 168,100 |
Apr 8, 2025 | 6.220 | 6.315 | 6.220 | 6.300 | 6.300 | 30,700 |
Apr 7, 2025 | 6.415 | 6.600 | 5.990 | 6.000 | 6.000 | 241,100 |
Apr 3, 2025 | 6.965 | 6.965 | 6.920 | 6.945 | 6.945 | 13,100 |
Apr 2, 2025 | 6.985 | 7.010 | 6.955 | 7.010 | 7.010 | 37,900 |
Apr 1, 2025 | 7.010 | 7.050 | 7.000 | 7.000 | 7.000 | 38,600 |
Mar 31, 2025 | 6.980 | 7.000 | 6.960 | 7.000 | 7.000 | 18,600 |
Mar 28, 2025 | 7.040 | 7.070 | 7.025 | 7.025 | 7.025 | 20,400 |
Mar 27, 2025 | 7.145 | 7.145 | 7.145 | 7.145 | 7.145 | - |
Mar 26, 2025 | 7.015 | 7.015 | 6.980 | 6.980 | 6.980 | 96,500 |
Mar 25, 2025 | 7.090 | 7.110 | 7.050 | 7.050 | 7.050 | 18,800 |
Mar 24, 2025 | 7.150 | 7.155 | 7.125 | 7.155 | 7.155 | 5,300 |
Mar 21, 2025 | 7.190 | 7.190 | 7.100 | 7.170 | 7.170 | 15,400 |
Mar 20, 2025 | 7.340 | 7.370 | 7.270 | 7.270 | 7.270 | 57,400 |
Mar 19, 2025 | 7.460 | 7.460 | 7.410 | 7.410 | 7.410 | 29,800 |
Mar 18, 2025 | 7.510 | 7.550 | 7.480 | 7.480 | 7.480 | 176,700 |
Mar 17, 2025 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
Mar 14, 2025 | 7.330 | 7.505 | 7.330 | 7.500 | 7.500 | 79,600 |
Mar 13, 2025 | 7.500 | 7.500 | 7.330 | 7.330 | 7.330 | 9,100 |
Mar 12, 2025 | 7.600 | 7.645 | 7.535 | 7.535 | 7.535 | 16,400 |
Mar 11, 2025 | 7.480 | 7.580 | 7.455 | 7.550 | 7.550 | 107,800 |
Mar 10, 2025 | 7.565 | 7.635 | 7.470 | 7.625 | 7.625 | 448,900 |
Mar 7, 2025 | 7.730 | 7.730 | 7.560 | 7.585 | 7.585 | 58,400 |
Mar 6, 2025 | 7.630 | 7.750 | 7.630 | 7.730 | 7.730 | 84,600 |
Mar 5, 2025 | 7.430 | 7.465 | 7.355 | 7.410 | 7.410 | 126,500 |
Mar 4, 2025 | 7.260 | 7.470 | 7.260 | 7.375 | 7.375 | 212,900 |
Mar 3, 2025 | 7.355 | 7.410 | 7.200 | 7.260 | 7.260 | 45,900 |
Feb 28, 2025 | 7.550 | 7.550 | 7.355 | 7.355 | 7.355 | 119,900 |
Feb 27, 2025 | 7.815 | 7.815 | 7.600 | 7.725 | 7.725 | 84,000 |
Feb 26, 2025 | 7.565 | 7.735 | 7.540 | 7.725 | 7.725 | 504,800 |
Feb 25, 2025 | 6.840 | 7.645 | 7.425 | 7.585 | 7.585 | 292,300 |
Feb 24, 2025 | 7.535 | 7.620 | 7.425 | 7.530 | 7.530 | 102,400 |
Feb 21, 2025 | 7.100 | 7.550 | 7.100 | 7.525 | 7.525 | 293,000 |
Feb 20, 2025 | 7.040 | 7.125 | 7.020 | 7.100 | 7.100 | 110,300 |
Feb 19, 2025 | 6.920 | 7.070 | 6.920 | 7.025 | 7.025 | 64,600 |
Feb 18, 2025 | 7.035 | 7.080 | 6.895 | 6.920 | 6.920 | 82,300 |
Feb 17, 2025 | 7.130 | 7.165 | 7.055 | 7.115 | 7.115 | 195,100 |
Feb 14, 2025 | 6.960 | 7.110 | 6.945 | 7.100 | 7.100 | 82,200 |
Feb 13, 2025 | 7.020 | 7.090 | 6.935 | 6.935 | 6.935 | 50,700 |
Feb 12, 2025 | 7.020 | 7.140 | 6.975 | 7.140 | 7.140 | 55,600 |
Feb 11, 2025 | 7.080 | 7.080 | 6.965 | 7.020 | 7.020 | 61,600 |
Feb 10, 2025 | 7.000 | 7.100 | 6.990 | 7.080 | 7.080 | 103,700 |
Feb 7, 2025 | 6.960 | 7.095 | 6.920 | 6.970 | 6.970 | 93,100 |
Feb 6, 2025 | 6.760 | 6.950 | 6.760 | 6.920 | 6.920 | 184,900 |
Feb 5, 2025 | 6.760 | 6.770 | 6.725 | 6.760 | 6.760 | 102,900 |
Feb 4, 2025 | 6.600 | 6.730 | 6.570 | 6.645 | 6.645 | 147,300 |
Feb 3, 2025 | 6.420 | 6.500 | 6.420 | 6.500 | 6.500 | 88,600 |
Jan 28, 2025 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | - |
Jan 27, 2025 | 6.770 | 6.770 | 6.565 | 6.605 | 6.605 | 14,600 |
Jan 24, 2025 | 6.745 | 6.750 | 6.710 | 6.710 | 6.710 | 26,200 |
Jan 23, 2025 | 6.700 | 6.840 | 6.610 | 6.610 | 6.610 | 16,700 |
Jan 22, 2025 | 6.695 | 6.695 | 6.660 | 6.680 | 6.680 | 76,300 |
Jan 21, 2025 | 6.670 | 6.750 | 6.600 | 6.695 | 6.695 | 600,700 |
Jan 20, 2025 | 6.630 | 6.660 | 6.590 | 6.595 | 6.595 | 12,500 |
Jan 17, 2025 | 6.500 | 6.565 | 6.470 | 6.565 | 6.565 | 4,700 |
Jan 16, 2025 | 6.715 | 6.715 | 6.545 | 6.545 | 6.545 | 165,700 |
Jan 15, 2025 | 6.605 | 6.720 | 6.605 | 6.695 | 6.695 | 91,400 |
Jan 14, 2025 | 6.480 | 6.675 | 6.480 | 6.675 | 6.675 | 20,100 |
Jan 13, 2025 | 6.440 | 6.510 | 6.395 | 6.480 | 6.480 | 99,300 |
Jan 10, 2025 | 6.630 | 6.660 | 6.460 | 6.460 | 6.460 | 33,800 |
Jan 9, 2025 | 6.600 | 6.635 | 6.520 | 6.540 | 6.540 | 116,400 |
Jan 8, 2025 | 6.540 | 6.600 | 6.360 | 6.600 | 6.600 | 19,900 |
Jan 7, 2025 | 6.370 | 6.565 | 6.370 | 6.565 | 6.565 | 82,500 |
Jan 6, 2025 | 6.445 | 6.470 | 6.330 | 6.380 | 6.380 | 197,200 |
Jan 3, 2025 | 6.545 | 6.545 | 6.445 | 6.445 | 6.445 | 45,300 |
Jan 2, 2025 | 6.705 | 6.705 | 6.495 | 6.545 | 6.545 | 136,600 |
Dec 31, 2024 | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | - |
Dec 30, 2024 | 7.005 | 7.020 | 6.930 | 6.940 | 6.940 | 49,800 |
Dec 27, 2024 | 6.955 | 7.100 | 6.920 | 6.920 | 6.920 | 71,000 |
Dec 24, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | - |
Dec 23, 2024 | 6.880 | 6.960 | 6.815 | 6.815 | 6.815 | 13,500 |
Dec 20, 2024 | 6.740 | 6.955 | 6.740 | 6.860 | 6.860 | 195,700 |
Dec 19, 2024 | 6.640 | 6.790 | 6.590 | 6.740 | 6.740 | 47,900 |
Dec 18, 2024 | 6.625 | 6.735 | 6.625 | 6.735 | 6.735 | 63,600 |
Dec 17, 2024 | 6.635 | 6.660 | 6.615 | 6.615 | 6.615 | 23,700 |
Dec 16, 2024 | 6.740 | 6.740 | 6.635 | 6.635 | 6.635 | 50,600 |
Dec 13, 2024 | 6.790 | 6.800 | 6.770 | 6.760 | 6.760 | 73,600 |
Dec 12, 2024 | 6.880 | 6.935 | 6.880 | 6.925 | 6.925 | 92,400 |
Dec 11, 2024 | 6.935 | 6.960 | 6.905 | 6.910 | 6.910 | 83,800 |
Dec 10, 2024 | 7.500 | 7.800 | 6.930 | 6.935 | 6.935 | 293,200 |
Dec 9, 2024 | 6.850 | 7.260 | 6.790 | 7.250 | 7.250 | 75,800 |
Dec 6, 2024 | 6.835 | 7.000 | 6.780 | 6.935 | 6.935 | 267,800 |
Dec 5, 2024 | 6.805 | 6.850 | 6.805 | 6.840 | 6.840 | 49,100 |
Dec 4, 2024 | 6.930 | 6.930 | 6.845 | 6.830 | 6.830 | 9,000 |
Dec 3, 2024 | 6.905 | 6.905 | 6.830 | 6.870 | 6.870 | 64,200 |
Dec 2, 2024 | 6.890 | 7.015 | 6.890 | 6.920 | 6.920 | 37,900 |
Nov 29, 2024 | 6.730 | 7.010 | 6.700 | 6.880 | 6.880 | 31,000 |
Nov 28, 2024 | 6.750 | 6.825 | 6.690 | 6.695 | 6.695 | 27,300 |
Nov 27, 2024 | 6.450 | 6.770 | 6.450 | 6.750 | 6.750 | 65,400 |
Nov 26, 2024 | 6.610 | 6.610 | 6.470 | 6.470 | 6.470 | 6,900 |
Nov 25, 2024 | 6.605 | 6.605 | 6.475 | 6.520 | 6.520 | 170,000 |
Nov 22, 2024 | 6.910 | 6.940 | 6.580 | 6.605 | 6.605 | 275,000 |
Nov 21, 2024 | 7.000 | 7.000 | 6.900 | 6.910 | 6.910 | 23,000 |
Nov 20, 2024 | 6.820 | 6.890 | 6.760 | 6.890 | 6.890 | 47,200 |
Nov 19, 2024 | 6.740 | 6.865 | 6.615 | 6.820 | 6.820 | 307,500 |
Nov 18, 2024 | 6.730 | 6.800 | 6.615 | 6.620 | 6.620 | 372,800 |
Nov 15, 2024 | 7.000 | 7.000 | 6.725 | 6.730 | 6.730 | 174,400 |
Nov 14, 2024 | 7.250 | 7.250 | 6.995 | 7.000 | 7.000 | 112,700 |
Nov 13, 2024 | 7.150 | 7.260 | 7.125 | 7.250 | 7.250 | 218,400 |
Nov 12, 2024 | 7.385 | 7.385 | 7.125 | 7.150 | 7.150 | 449,900 |
Nov 11, 2024 | 7.120 | 7.400 | 7.060 | 7.385 | 7.385 | 302,800 |
Nov 8, 2024 | 7.300 | 7.370 | 7.095 | 7.130 | 7.130 | 313,100 |
Nov 7, 2024 | 6.500 | 7.230 | 6.500 | 7.195 | 7.195 | 688,900 |
Nov 6, 2024 | 7.000 | 7.035 | 6.870 | 6.960 | 6.960 | 191,500 |
Nov 5, 2024 | 6.705 | 7.040 | 6.700 | 7.020 | 7.020 | 174,700 |
Nov 4, 2024 | 6.655 | 6.710 | 6.600 | 6.705 | 6.705 | 48,100 |
Nov 1, 2024 | 6.750 | 6.765 | 6.565 | 6.600 | 6.600 | 253,600 |
Oct 31, 2024 | 6.680 | 6.810 | 6.630 | 6.750 | 6.750 | 202,400 |
Oct 30, 2024 | 6.770 | 6.775 | 6.615 | 6.680 | 6.680 | 118,200 |
Oct 29, 2024 | 6.890 | 7.010 | 6.780 | 6.795 | 6.795 | 121,100 |
Oct 28, 2024 | 6.840 | 6.925 | 6.825 | 6.890 | 6.890 | 66,100 |
Oct 25, 2024 | 6.830 | 7.050 | 6.830 | 6.930 | 6.930 | 83,800 |
Oct 24, 2024 | 6.830 | 6.870 | 6.770 | 6.830 | 6.830 | 126,100 |
Oct 23, 2024 | 6.820 | 7.005 | 6.790 | 6.865 | 6.865 | 189,200 |
Oct 22, 2024 | 6.980 | 7.010 | 6.780 | 6.910 | 6.910 | 186,800 |
Oct 21, 2024 | 7.000 | 7.460 | 6.860 | 7.000 | 7.000 | 514,200 |
Oct 18, 2024 | 6.055 | 7.165 | 6.055 | 6.910 | 6.910 | 862,000 |
Oct 17, 2024 | 6.085 | 6.260 | 6.055 | 6.055 | 6.055 | 290,200 |
Oct 16, 2024 | 6.120 | 6.250 | 6.060 | 6.085 | 6.085 | 284,200 |
Oct 15, 2024 | 6.405 | 6.550 | 6.220 | 6.240 | 6.240 | 316,300 |
Oct 14, 2024 | 6.700 | 6.790 | 6.140 | 6.500 | 6.500 | 662,200 |
Oct 10, 2024 | 8.000 | 8.000 | 6.665 | 6.790 | 6.790 | 1,272,800 |
Oct 9, 2024 | 7.850 | 7.855 | 6.685 | 7.000 | 7.000 | 2,377,500 |
Oct 8, 2024 | 16.020 | 18.010 | 7.800 | 7.850 | 7.850 | 5,304,800 |
Oct 7, 2024 | 11.950 | 14.200 | 11.950 | 14.140 | 14.140 | 2,673,700 |
Oct 4, 2024 | 18.590 | 31.060 | 8.000 | 10.670 | 10.670 | 3,782,100 |
Oct 3, 2024 | 15.000 | 37.000 | 15.000 | 16.170 | 16.170 | 325,398 |
Oct 2, 2024 | 6.490 | 13.000 | 6.450 | 13.000 | 13.000 | 594,500 |
Sep 30, 2024 | 5.680 | 6.300 | 5.680 | 6.305 | 6.305 | 140,900 |
Sep 27, 2024 | 5.105 | 5.340 | 5.105 | 5.340 | 5.340 | 48,000 |
Sep 26, 2024 | 4.966 | 4.966 | 4.966 | 4.966 | 4.966 | 24,000 |
Sep 25, 2024 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | - |
Sep 24, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
Sep 23, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
Sep 20, 2024 | 4.608 | 4.608 | 4.608 | 4.608 | 4.608 | - |
Sep 19, 2024 | 4.652 | 4.652 | 4.652 | 4.652 | 4.652 | - |
Sep 17, 2024 | 4.652 | 4.652 | 4.652 | 4.652 | 4.652 | - |
Sep 16, 2024 | 4.652 | 4.652 | 4.652 | 4.652 | 4.652 | - |
Sep 13, 2024 | 4.652 | 4.652 | 4.652 | 4.652 | 4.652 | - |
Sep 12, 2024 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
Sep 11, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
Sep 10, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
Sep 9, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
Sep 5, 2024 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | - |
Sep 4, 2024 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | - |
Sep 3, 2024 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | - |
Sep 2, 2024 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | - |
Aug 30, 2024 | 4.946 | 4.946 | 4.946 | 4.946 | 4.946 | - |
Aug 29, 2024 | 4.768 | 4.768 | 4.768 | 4.768 | 4.768 | - |
Aug 28, 2024 | 4.768 | 4.768 | 4.768 | 4.768 | 4.768 | - |
Aug 27, 2024 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | - |
Aug 26, 2024 | 4.862 | 4.862 | 4.862 | 4.862 | 4.862 | - |
Aug 23, 2024 | 4.884 | 4.884 | 4.884 | 4.884 | 4.884 | - |
Aug 22, 2024 | 4.884 | 4.884 | 4.884 | 4.884 | 4.884 | - |
Aug 21, 2024 | 4.924 | 4.924 | 4.924 | 4.924 | 4.924 | - |
Aug 20, 2024 | 4.934 | 4.934 | 4.934 | 4.934 | 4.934 | - |
Aug 19, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
Aug 16, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
Aug 15, 2024 | 5.035 | 5.035 | 5.035 | 5.035 | 5.035 | 2,900 |
Aug 14, 2024 | 4.992 | 4.992 | 4.992 | 4.992 | 4.992 | - |
Aug 13, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
Aug 12, 2024 | 4.994 | 4.994 | 4.994 | 5.000 | 5.000 | 24,000 |
Aug 9, 2024 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | - |
Aug 8, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
Aug 7, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
Aug 6, 2024 | 5.030 | 5.030 | 5.030 | 5.080 | 5.080 | 24,000 |
Aug 5, 2024 | 5.035 | 5.035 | 5.035 | 5.035 | 5.035 | - |
Aug 2, 2024 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | - |
Aug 1, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | - |
Jul 31, 2024 | 5.245 | 5.245 | 5.245 | 5.245 | 5.245 | - |
Jul 30, 2024 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | - |
Jul 29, 2024 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | - |
Jul 26, 2024 | 4.992 | 4.992 | 4.992 | 4.992 | 4.992 | - |
Jul 25, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
Jul 24, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
Jul 23, 2024 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | - |
Jul 22, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 30,000 |
Jul 19, 2024 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | - |
Jul 18, 2024 | 5.105 | 5.105 | 5.105 | 5.105 | 5.105 | - |
Jul 17, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
Jul 16, 2024 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | - |
Jul 15, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
Jul 12, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
Jul 11, 2024 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | - |
Jul 10, 2024 | 4.978 | 4.978 | 4.978 | 4.978 | 4.978 | - |
Jul 9, 2024 | 4.978 | 4.978 | 4.978 | 4.978 | 4.978 | - |
Jul 8, 2024 | 4.920 | 4.920 | 4.920 | 4.908 | 4.908 | 30,000 |
Jul 5, 2024 | 4.918 | 4.918 | 4.918 | 4.918 | 4.918 | - |
Jul 4, 2024 | 4.886 | 4.886 | 4.886 | 4.886 | 4.886 | - |
Jul 3, 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
Jul 2, 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
Jun 28, 2024 | 5.080 | 5.080 | 5.080 | 5.070 | 5.070 | 100 |
Jun 27, 2024 | 5.115 | 5.115 | 5.115 | 5.105 | 5.105 | 1,600 |
Jun 26, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
Jun 25, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
Jun 24, 2024 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | - |
Jun 21, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 20, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 19, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 18, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 17, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 14, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 13, 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
Jun 12, 2024 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | - |
Jun 11, 2024 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | - |
Jun 7, 2024 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | - |
Jun 6, 2024 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | - |
Jun 5, 2024 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | - |
Jun 4, 2024 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | - |
Jun 3, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
May 31, 2024 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | - |
May 30, 2024 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | - |
May 29, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
May 28, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
May 27, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
May 24, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
May 23, 2024 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | - |
May 22, 2024 | 5.415 | 5.415 | 5.415 | 5.415 | 5.415 | - |
May 21, 2024 | 5.415 | 5.415 | 5.415 | 5.415 | 5.415 | - |
May 20, 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
May 17, 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
May 16, 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
May 14, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
May 13, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
May 10, 2024 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | - |
May 9, 2024 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | - |
May 8, 2024 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | - |
May 7, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
May 6, 2024 | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | - |
May 3, 2024 | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | - |
May 2, 2024 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | - |
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%