KSE - Delayed Quote KRW
Mirae Asset Tiger Top 10 ETF (292150.KS)
10,470.00
+35.00
+(0.34%)
At close: May 2 at 3:30:28 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 | 10,365.00 | 10,485.00 | 10,320.00 | 10,470.00 | 10,470.00 | 71,647 |
| Apr 30, 2025 | 10,445.00 | 10,460.00 | 10,345.00 | 10,435.00 | 10,435.00 | 39,753 |
| Apr 29, 2025 | 10,430.00 | 10,480.00 | 10,340.00 | 10,445.00 | 10,445.00 | 445,959 |
| Apr 28, 2025 | 10,550.00 | 10,550.00 | 10,460.00 | 10,520.00 | 10,520.00 | 131,507 |
| Apr 25, 2025 | 10,550.00 | 10,560.00 | 10,475.00 | 10,540.00 | 10,540.00 | 78,280 |
| Apr 24, 2025 | 10,500.00 | 10,500.00 | 10,340.00 | 10,360.00 | 10,360.00 | 448,259 |
| Apr 23, 2025 | 10,365.00 | 10,485.00 | 10,355.00 | 10,485.00 | 10,485.00 | 153,879 |
| Apr 22, 2025 | 10,245.00 | 10,285.00 | 10,195.00 | 10,195.00 | 10,195.00 | 104,581 |
| Apr 21, 2025 | 10,270.00 | 10,345.00 | 10,225.00 | 10,275.00 | 10,275.00 | 462,253 |
| Apr 18, 2025 | 10,175.00 | 10,235.00 | 10,100.00 | 10,235.00 | 10,235.00 | 31,081 |
| Apr 17, 2025 | 10,145.00 | 10,170.00 | 10,070.00 | 10,160.00 | 10,160.00 | 55,129 |
| Apr 16, 2025 | 10,260.00 | 10,260.00 | 10,090.00 | 10,120.00 | 10,120.00 | 56,305 |
| Apr 15, 2025 | 10,240.00 | 10,365.00 | 10,240.00 | 10,335.00 | 10,335.00 | 49,629 |
| Apr 14, 2025 | 10,200.00 | 10,290.00 | 10,165.00 | 10,240.00 | 10,240.00 | 85,571 |
| Apr 11, 2025 | 10,165.00 | 10,165.00 | 10,015.00 | 10,155.00 | 10,155.00 | 72,205 |
| Apr 10, 2025 | 9,975.00 | 10,400.00 | 9,975.00 | 10,360.00 | 10,360.00 | 179,540 |
| Apr 9, 2025 | 9,800.00 | 9,840.00 | 9,625.00 | 9,685.00 | 9,685.00 | 190,277 |
| Apr 8, 2025 | 10,115.00 | 10,120.00 | 9,800.00 | 9,835.00 | 9,835.00 | 161,106 |
| Apr 7, 2025 | 10,075.00 | 10,075.00 | 9,865.00 | 9,865.00 | 9,865.00 | 250,694 |
| Apr 4, 2025 | 10,570.00 | 10,770.00 | 10,390.00 | 10,500.00 | 10,500.00 | 419,152 |
| Apr 3, 2025 | 10,575.00 | 10,770.00 | 10,515.00 | 10,770.00 | 10,770.00 | 163,819 |
| Apr 2, 2025 | 11,015.00 | 11,015.00 | 10,875.00 | 10,920.00 | 10,920.00 | 44,311 |
| Apr 1, 2025 | 10,920.00 | 11,000.00 | 10,780.00 | 11,000.00 | 11,000.00 | 296,885 |
| Mar 31, 2025 | 10,905.00 | 10,910.00 | 10,735.00 | 10,750.00 | 10,750.00 | 138,492 |
| Mar 28, 2025 | 11,310.00 | 11,310.00 | 11,080.00 | 11,115.00 | 11,115.00 | 109,635 |
| Mar 27, 2025 | 11,495.00 | 11,515.00 | 11,375.00 | 11,410.00 | 11,410.00 | 107,050 |
| Mar 26, 2025 | 11,580.00 | 11,670.00 | 11,510.00 | 11,595.00 | 11,595.00 | 192,309 |
| Mar 25, 2025 | 11,625.00 | 11,720.00 | 11,480.00 | 11,585.00 | 11,585.00 | 184,054 |
| Mar 24, 2025 | 11,535.00 | 11,600.00 | 11,430.00 | 11,515.00 | 11,515.00 | 77,758 |
| Mar 21, 2025 | 11,460.00 | 11,610.00 | 11,460.00 | 11,610.00 | 11,610.00 | 346,661 |
| Mar 20, 2025 | 11,325.00 | 11,465.00 | 11,325.00 | 11,465.00 | 11,465.00 | 181,743 |
| Mar 19, 2025 | 11,090.00 | 11,345.00 | 11,090.00 | 11,300.00 | 11,300.00 | 120,637 |
| Mar 18, 2025 | 11,240.00 | 11,325.00 | 11,120.00 | 11,145.00 | 11,145.00 | 93,930 |
| Mar 17, 2025 | 11,050.00 | 11,180.00 | 11,050.00 | 11,180.00 | 11,180.00 | 163,727 |
| Mar 14, 2025 | 10,965.00 | 11,035.00 | 10,950.00 | 10,995.00 | 10,995.00 | 88,433 |
| Mar 13, 2025 | 11,035.00 | 11,105.00 | 10,880.00 | 10,985.00 | 10,985.00 | 135,090 |
| Mar 12, 2025 | 10,715.00 | 10,975.00 | 10,715.00 | 10,940.00 | 10,940.00 | 106,893 |
| Mar 11, 2025 | 10,515.00 | 10,700.00 | 10,480.00 | 10,675.00 | 10,675.00 | 129,335 |
| Mar 10, 2025 | 10,745.00 | 10,800.00 | 10,690.00 | 10,760.00 | 10,760.00 | 64,832 |
| Mar 7, 2025 | 10,785.00 | 10,840.00 | 10,685.00 | 10,810.00 | 10,810.00 | 128,020 |
| Mar 6, 2025 | 10,750.00 | 10,860.00 | 10,750.00 | 10,820.00 | 10,820.00 | 99,732 |
| Mar 5, 2025 | 10,695.00 | 10,770.00 | 10,565.00 | 10,665.00 | 10,665.00 | 198,654 |
| Mar 4, 2025 | 10,650.00 | 10,705.00 | 10,520.00 | 10,585.00 | 10,585.00 | 147,826 |
| Feb 28, 2025 | 10,865.00 | 10,865.00 | 10,650.00 | 10,685.00 | 10,685.00 | 435,878 |
| Feb 27, 2025 | 11,180.00 | 11,180.00 | 11,010.00 | 11,020.00 | 11,020.00 | 73,140 |
| Feb 26, 2025 | 11,005.00 | 11,195.00 | 10,990.00 | 11,170.00 | 11,170.00 | 63,963 |
| Feb 25, 2025 | 11,050.00 | 11,085.00 | 11,005.00 | 11,005.00 | 11,005.00 | 105,903 |
| Feb 24, 2025 | 11,090.00 | 11,150.00 | 11,055.00 | 11,145.00 | 11,145.00 | 61,897 |
| Feb 21, 2025 | 11,215.00 | 11,270.00 | 11,150.00 | 11,260.00 | 11,260.00 | 109,649 |
| Feb 20, 2025 | 11,320.00 | 11,330.00 | 11,190.00 | 11,205.00 | 11,205.00 | 207,293 |
| Feb 19, 2025 | 11,155.00 | 11,360.00 | 11,155.00 | 11,320.00 | 11,320.00 | 895,486 |
| Feb 18, 2025 | 11,070.00 | 11,090.00 | 10,980.00 | 11,090.00 | 11,090.00 | 61,082 |
| Feb 17, 2025 | 11,040.00 | 11,105.00 | 11,010.00 | 11,070.00 | 11,070.00 | 49,964 |
| Feb 14, 2025 | 11,000.00 | 11,085.00 | 10,975.00 | 11,015.00 | 11,015.00 | 155,006 |
| Feb 13, 2025 | 10,800.00 | 10,985.00 | 10,800.00 | 10,985.00 | 10,985.00 | 67,556 |
| Feb 12, 2025 | 10,830.00 | 10,865.00 | 10,755.00 | 10,795.00 | 10,795.00 | 226,055 |
| Feb 11, 2025 | 10,890.00 | 10,970.00 | 10,855.00 | 10,895.00 | 10,895.00 | 61,294 |
| Feb 10, 2025 | 10,770.00 | 10,900.00 | 10,720.00 | 10,865.00 | 10,865.00 | 83,614 |
| Feb 7, 2025 | 10,985.00 | 11,000.00 | 10,865.00 | 10,890.00 | 10,890.00 | 38,248 |
| Feb 6, 2025 | 10,965.00 | 10,985.00 | 10,890.00 | 10,970.00 | 10,970.00 | 515,673 |
| Feb 5, 2025 | 10,815.00 | 10,950.00 | 10,810.00 | 10,930.00 | 10,930.00 | 73,115 |
| Feb 4, 2025 | 10,745.00 | 10,875.00 | 10,680.00 | 10,725.00 | 10,725.00 | 1,432,248 |
| Feb 3, 2025 | 10,720.00 | 10,750.00 | 10,540.00 | 10,635.00 | 10,635.00 | 120,268 |
| Jan 31, 2025 | 10,890.00 | 11,035.00 | 10,840.00 | 10,980.00 | 10,980.00 | 109,309 |
| Jan 24, 2025 | 40 Dividend | |||||
| Jan 24, 2025 | 11,300.00 | 11,335.00 | 11,180.00 | 11,250.00 | 11,250.00 | 52,665 |
| Jan 23, 2025 | 11,350.00 | 11,385.00 | 11,250.00 | 11,300.00 | 11,260.00 | 92,845 |
| Jan 22, 2025 | 11,300.00 | 11,440.00 | 11,265.00 | 11,415.00 | 11,374.59 | 229,601 |
| Jan 21, 2025 | 11,270.00 | 11,395.00 | 11,170.00 | 11,250.00 | 11,210.18 | 97,237 |
| Jan 20, 2025 | 11,295.00 | 11,295.00 | 11,180.00 | 11,225.00 | 11,185.27 | 114,912 |
| Jan 17, 2025 | 11,240.00 | 11,300.00 | 11,155.00 | 11,240.00 | 11,200.21 | 76,114 |
| Jan 16, 2025 | 11,260.00 | 11,315.00 | 11,225.00 | 11,245.00 | 11,205.20 | 82,850 |
| Jan 15, 2025 | 11,115.00 | 11,230.00 | 11,040.00 | 11,060.00 | 11,020.85 | 86,402 |
| Jan 14, 2025 | 11,080.00 | 11,085.00 | 10,970.00 | 11,050.00 | 11,010.88 | 33,407 |
| Jan 13, 2025 | 11,160.00 | 11,200.00 | 11,000.00 | 11,025.00 | 10,985.97 | 43,226 |
| Jan 10, 2025 | 11,240.00 | 11,345.00 | 11,205.00 | 11,205.00 | 11,165.34 | 106,968 |
| Jan 9, 2025 | 11,185.00 | 11,295.00 | 11,170.00 | 11,210.00 | 11,170.32 | 141,135 |
| Jan 8, 2025 | 10,990.00 | 11,170.00 | 10,930.00 | 11,080.00 | 11,040.78 | 66,901 |
| Jan 7, 2025 | 11,140.00 | 11,255.00 | 10,990.00 | 10,990.00 | 10,951.10 | 126,446 |
| Jan 6, 2025 | 10,795.00 | 11,090.00 | 10,770.00 | 11,080.00 | 11,040.78 | 141,387 |
| Jan 3, 2025 | 10,455.00 | 10,775.00 | 10,455.00 | 10,695.00 | 10,657.14 | 174,672 |
| Jan 2, 2025 | 10,500.00 | 10,535.00 | 10,390.00 | 10,450.00 | 10,413.01 | 85,203 |
| Dec 30, 2024 | 10,560.00 | 10,700.00 | 10,545.00 | 10,560.00 | 10,522.62 | 40,163 |
| Dec 27, 2024 | 10,500.00 | 10,625.00 | 10,490.00 | 10,590.00 | 10,552.51 | 67,881 |
| Dec 26, 2024 | 10,580.00 | 10,625.00 | 10,535.00 | 10,550.00 | 10,512.66 | 54,990 |
| Dec 24, 2024 | 10,580.00 | 10,630.00 | 10,535.00 | 10,570.00 | 10,532.58 | 124,745 |
| Dec 23, 2024 | 10,565.00 | 10,635.00 | 10,525.00 | 10,580.00 | 10,542.55 | 38,044 |
| Dec 20, 2024 | 10,625.00 | 10,625.00 | 10,415.00 | 10,530.00 | 10,492.73 | 86,025 |
| Dec 19, 2024 | 10,595.00 | 10,690.00 | 10,595.00 | 10,650.00 | 10,612.30 | 51,570 |
| Dec 18, 2024 | 10,735.00 | 10,970.00 | 10,735.00 | 10,950.00 | 10,911.24 | 110,318 |
| Dec 17, 2024 | 10,860.00 | 10,860.00 | 10,705.00 | 10,735.00 | 10,697.00 | 65,208 |
| Dec 16, 2024 | 10,885.00 | 10,920.00 | 10,770.00 | 10,815.00 | 10,776.72 | 89,603 |
| Dec 13, 2024 | 10,735.00 | 10,825.00 | 10,665.00 | 10,790.00 | 10,751.81 | 85,044 |
| Dec 12, 2024 | 10,675.00 | 10,765.00 | 10,620.00 | 10,715.00 | 10,677.07 | 51,269 |
| Dec 11, 2024 | 10,420.00 | 10,615.00 | 10,420.00 | 10,615.00 | 10,577.42 | 54,957 |
| Dec 10, 2024 | 10,365.00 | 10,525.00 | 10,355.00 | 10,525.00 | 10,487.74 | 80,953 |
| Dec 9, 2024 | 10,255.00 | 10,385.00 | 10,245.00 | 10,285.00 | 10,248.59 | 180,438 |
| Dec 6, 2024 | 10,515.00 | 10,540.00 | 10,250.00 | 10,415.00 | 10,378.13 | 91,459 |
| Dec 5, 2024 | 10,590.00 | 10,630.00 | 10,480.00 | 10,480.00 | 10,442.90 | 75,592 |
| Dec 4, 2024 | 10,485.00 | 10,675.00 | 10,485.00 | 10,590.00 | 10,552.51 | 138,268 |
| Dec 3, 2024 | 10,605.00 | 10,740.00 | 10,605.00 | 10,740.00 | 10,701.98 | 67,037 |
| Dec 2, 2024 | 10,600.00 | 10,695.00 | 10,520.00 | 10,520.00 | 10,482.76 | 99,844 |
| Nov 29, 2024 | 10,685.00 | 10,685.00 | 10,490.00 | 10,595.00 | 10,557.50 | 105,676 |
| Nov 28, 2024 | 10,810.00 | 10,830.00 | 10,725.00 | 10,735.00 | 10,697.00 | 109,640 |
| Nov 27, 2024 | 11,010.00 | 11,010.00 | 10,845.00 | 10,890.00 | 10,851.45 | 153,235 |
| Nov 26, 2024 | 10,970.00 | 11,055.00 | 10,960.00 | 11,055.00 | 11,015.87 | 62,929 |
| Nov 25, 2024 | 10,955.00 | 11,100.00 | 10,945.00 | 11,065.00 | 11,025.83 | 59,402 |
| Nov 22, 2024 | 10,850.00 | 10,980.00 | 10,835.00 | 10,940.00 | 10,901.27 | 70,849 |
| Nov 21, 2024 | 10,720.00 | 10,875.00 | 10,700.00 | 10,805.00 | 10,766.75 | 66,272 |
| Nov 20, 2024 | 10,760.00 | 10,825.00 | 10,730.00 | 10,765.00 | 10,726.89 | 58,135 |
| Nov 19, 2024 | 10,700.00 | 10,745.00 | 10,680.00 | 10,680.00 | 10,642.20 | 71,586 |
| Nov 18, 2024 | 10,585.00 | 10,795.00 | 10,545.00 | 10,750.00 | 10,711.95 | 97,456 |
| Nov 15, 2024 | 10,380.00 | 10,555.00 | 10,360.00 | 10,525.00 | 10,487.74 | 113,753 |
| Nov 14, 2024 | 10,510.00 | 10,545.00 | 10,360.00 | 10,380.00 | 10,343.26 | 138,053 |
| Nov 13, 2024 | 10,675.00 | 10,735.00 | 10,455.00 | 10,455.00 | 10,417.99 | 147,317 |
| Nov 12, 2024 | 10,970.00 | 10,975.00 | 10,700.00 | 10,720.00 | 10,682.05 | 179,972 |
| Nov 11, 2024 | 11,135.00 | 11,135.00 | 10,945.00 | 11,000.00 | 10,961.06 | 106,934 |
| Nov 8, 2024 | 11,305.00 | 11,380.00 | 11,185.00 | 11,200.00 | 11,160.35 | 70,531 |
| Nov 7, 2024 | 11,200.00 | 11,320.00 | 11,120.00 | 11,245.00 | 11,205.20 | 64,965 |
| Nov 6, 2024 | 11,350.00 | 11,360.00 | 11,120.00 | 11,205.00 | 11,165.34 | 95,749 |
| Nov 4, 2024 | 11,145.00 | 11,360.00 | 11,100.00 | 11,360.00 | 11,319.79 | 89,949 |
| Nov 1, 2024 | 11,035.00 | 11,155.00 | 11,010.00 | 11,095.00 | 11,055.73 | 149,900 |
| Oct 31, 2024 | 11,295.00 | 11,310.00 | 11,120.00 | 11,120.00 | 11,080.64 | 136,817 |
| Oct 30, 2024 | 35 Dividend | |||||
| Oct 29, 2024 | 11,480.00 | 11,505.00 | 11,375.00 | 11,480.00 | 11,404.49 | 68,343 |
| Oct 28, 2024 | 11,465.00 | 11,575.00 | 11,460.00 | 11,540.00 | 11,464.09 | 45,152 |
| Oct 25, 2024 | 11,435.00 | 11,600.00 | 11,435.00 | 11,485.00 | 11,409.45 | 57,544 |
| Oct 24, 2024 | 11,490.00 | 11,520.00 | 11,375.00 | 11,375.00 | 11,300.18 | 43,519 |
| Oct 23, 2024 | 11,300.00 | 11,595.00 | 11,300.00 | 11,570.00 | 11,493.90 | 62,601 |
| Oct 22, 2024 | 11,525.00 | 11,535.00 | 11,300.00 | 11,300.00 | 11,225.67 | 174,447 |
| Oct 21, 2024 | 11,485.00 | 11,580.00 | 11,455.00 | 11,530.00 | 11,454.16 | 67,990 |
| Oct 18, 2024 | 11,625.00 | 11,640.00 | 11,435.00 | 11,475.00 | 11,399.52 | 89,336 |
| Oct 17, 2024 | 11,695.00 | 11,695.00 | 11,495.00 | 11,620.00 | 11,543.57 | 44,834 |
| Oct 16, 2024 | 11,610.00 | 11,720.00 | 11,565.00 | 11,630.00 | 11,553.50 | 35,669 |
| Oct 15, 2024 | 11,850.00 | 11,850.00 | 11,745.00 | 11,805.00 | 11,727.35 | 49,213 |
| Oct 14, 2024 | 11,685.00 | 11,850.00 | 11,685.00 | 11,780.00 | 11,702.51 | 76,346 |
| Oct 11, 2024 | 11,670.00 | 11,755.00 | 11,645.00 | 11,660.00 | 11,583.30 | 39,829 |
| Oct 10, 2024 | 11,625.00 | 11,695.00 | 11,575.00 | 11,630.00 | 11,553.50 | 67,234 |
| Oct 8, 2024 | 11,515.00 | 11,570.00 | 11,460.00 | 11,500.00 | 11,424.36 | 73,600 |
| Oct 7, 2024 | 11,440.00 | 11,630.00 | 11,340.00 | 11,630.00 | 11,553.50 | 131,635 |
| Oct 4, 2024 | 11,310.00 | 11,430.00 | 11,240.00 | 11,340.00 | 11,265.41 | 157,722 |
| Oct 2, 2024 | 11,325.00 | 11,470.00 | 11,285.00 | 11,300.00 | 11,225.67 | 60,017 |
| Sep 30, 2024 | 11,855.00 | 11,900.00 | 11,470.00 | 11,470.00 | 11,394.55 | 120,255 |
| Sep 27, 2024 | 11,900.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,772.05 | 136,918 |
| Sep 26, 2024 | 11,500.00 | 11,775.00 | 11,500.00 | 11,775.00 | 11,697.55 | 114,392 |
| Sep 25, 2024 | 11,510.00 | 11,585.00 | 11,310.00 | 11,310.00 | 11,235.61 | 80,314 |
| Sep 24, 2024 | 11,450.00 | 11,460.00 | 11,305.00 | 11,440.00 | 11,364.75 | 53,334 |
| Sep 23, 2024 | 11,290.00 | 11,405.00 | 11,260.00 | 11,395.00 | 11,320.05 | 42,225 |
| Sep 20, 2024 | 11,355.00 | 11,420.00 | 11,270.00 | 11,295.00 | 11,220.70 | 50,279 |
| Sep 19, 2024 | 11,190.00 | 11,255.00 | 10,990.00 | 11,205.00 | 11,131.30 | 94,200 |
| Sep 13, 2024 | 11,180.00 | 11,325.00 | 11,180.00 | 11,265.00 | 11,190.90 | 117,645 |
| Sep 12, 2024 | 11,130.00 | 11,305.00 | 11,110.00 | 11,290.00 | 11,215.74 | 89,732 |
| Sep 11, 2024 | 11,085.00 | 11,085.00 | 10,840.00 | 10,950.00 | 10,877.97 | 62,866 |
| Sep 10, 2024 | 11,165.00 | 11,195.00 | 11,060.00 | 11,105.00 | 11,031.95 | 66,403 |
| Sep 9, 2024 | 10,965.00 | 11,180.00 | 10,930.00 | 11,145.00 | 11,071.69 | 68,934 |
| Sep 6, 2024 | 11,295.00 | 11,305.00 | 11,110.00 | 11,205.00 | 11,131.30 | 100,739 |
| Sep 5, 2024 | 11,345.00 | 11,475.00 | 11,225.00 | 11,335.00 | 11,260.44 | 111,741 |
| Sep 4, 2024 | 11,295.00 | 11,465.00 | 11,250.00 | 11,295.00 | 11,220.70 | 128,949 |
| Sep 3, 2024 | 11,975.00 | 12,000.00 | 11,775.00 | 11,835.00 | 11,757.15 | 193,423 |
| Sep 2, 2024 | 12,000.00 | 12,020.00 | 11,845.00 | 11,975.00 | 11,896.23 | 47,811 |
| Aug 30, 2024 | 11,980.00 | 12,085.00 | 11,970.00 | 11,990.00 | 11,911.13 | 29,301 |
| Aug 29, 2024 | 11,845.00 | 11,980.00 | 11,835.00 | 11,940.00 | 11,861.46 | 41,800 |
| Aug 28, 2024 | 12,045.00 | 12,120.00 | 11,935.00 | 12,090.00 | 12,010.47 | 52,385 |
| Aug 26, 2024 | 12,370.00 | 12,380.00 | 12,150.00 | 12,185.00 | 12,104.85 | 64,425 |
| Aug 23, 2024 | 12,195.00 | 12,340.00 | 12,195.00 | 12,275.00 | 12,194.26 | 140,722 |
| Aug 22, 2024 | 12,315.00 | 12,360.00 | 12,240.00 | 12,360.00 | 12,278.70 | 52,197 |
| Aug 21, 2024 | 12,270.00 | 12,340.00 | 12,250.00 | 12,315.00 | 12,233.99 | 81,652 |
| Aug 20, 2024 | 12,400.00 | 12,485.00 | 12,375.00 | 12,425.00 | 12,343.27 | 62,585 |
| Aug 19, 2024 | 12,400.00 | 12,400.00 | 12,180.00 | 12,240.00 | 12,159.49 | 99,967 |
| Aug 16, 2024 | 12,270.00 | 12,435.00 | 12,270.00 | 12,400.00 | 12,318.44 | 332,542 |
| Aug 14, 2024 | 12,065.00 | 12,080.00 | 11,960.00 | 11,995.00 | 11,916.10 | 83,030 |
| Aug 13, 2024 | 11,870.00 | 11,900.00 | 11,760.00 | 11,860.00 | 11,781.99 | 39,358 |
| Aug 12, 2024 | 11,690.00 | 11,870.00 | 11,690.00 | 11,825.00 | 11,747.22 | 126,685 |
| Aug 9, 2024 | 11,755.00 | 11,760.00 | 11,600.00 | 11,650.00 | 11,573.37 | 57,380 |
| Aug 8, 2024 | 11,375.00 | 11,570.00 | 11,290.00 | 11,410.00 | 11,334.95 | 130,159 |
| Aug 7, 2024 | 11,255.00 | 11,730.00 | 11,230.00 | 11,585.00 | 11,508.80 | 158,255 |
| Aug 6, 2024 | 11,460.00 | 11,635.00 | 11,210.00 | 11,350.00 | 11,275.34 | 274,156 |
| Aug 5, 2024 | 11,900.00 | 11,900.00 | 10,740.00 | 11,065.00 | 10,992.22 | 546,945 |
| Aug 2, 2024 | 12,420.00 | 12,435.00 | 12,075.00 | 12,090.00 | 12,010.47 | 187,773 |
| Aug 1, 2024 | 12,965.00 | 12,965.00 | 12,785.00 | 12,785.00 | 12,700.90 | 128,135 |
| Jul 31, 2024 | 12,635.00 | 12,775.00 | 12,525.00 | 12,775.00 | 12,690.97 | 47,784 |
| Jul 30, 2024 | 25 Dividend | |||||
| Jul 30, 2024 | 12,670.00 | 12,735.00 | 12,565.00 | 12,625.00 | 12,541.96 | 97,033 |
| Jul 29, 2024 | 12,675.00 | 12,870.00 | 12,675.00 | 12,850.00 | 12,740.64 | 39,891 |
| Jul 26, 2024 | 12,585.00 | 12,640.00 | 12,440.00 | 12,610.00 | 12,502.68 | 158,910 |
| Jul 25, 2024 | 12,600.00 | 12,665.00 | 12,505.00 | 12,550.00 | 12,443.19 | 125,346 |
| Jul 24, 2024 | 12,840.00 | 12,985.00 | 12,765.00 | 12,865.00 | 12,755.51 | 116,092 |
| Jul 23, 2024 | 12,940.00 | 13,065.00 | 12,885.00 | 12,965.00 | 12,854.66 | 204,971 |
| Jul 22, 2024 | 13,000.00 | 13,005.00 | 12,780.00 | 12,890.00 | 12,780.30 | 259,487 |
| Jul 19, 2024 | 13,045.00 | 13,080.00 | 12,910.00 | 13,015.00 | 12,904.24 | 158,455 |
| Jul 18, 2024 | 13,085.00 | 13,205.00 | 13,015.00 | 13,205.00 | 13,092.62 | 345,409 |
| Jul 17, 2024 | 13,525.00 | 13,525.00 | 13,345.00 | 13,350.00 | 13,236.39 | 391,149 |
| Jul 16, 2024 | 13,500.00 | 13,610.00 | 13,475.00 | 13,585.00 | 13,469.38 | 185,715 |
| Jul 15, 2024 | 13,560.00 | 13,600.00 | 13,465.00 | 13,540.00 | 13,424.77 | 126,314 |
| Jul 12, 2024 | 13,605.00 | 13,650.00 | 13,460.00 | 13,545.00 | 13,429.73 | 121,011 |
| Jul 11, 2024 | 13,725.00 | 13,880.00 | 13,710.00 | 13,765.00 | 13,647.85 | 316,182 |
| Jul 10, 2024 | 13,650.00 | 13,665.00 | 13,550.00 | 13,650.00 | 13,533.83 | 151,846 |
| Jul 9, 2024 | 13,670.00 | 13,730.00 | 13,565.00 | 13,695.00 | 13,578.45 | 89,460 |
| Jul 8, 2024 | 13,690.00 | 13,770.00 | 13,645.00 | 13,670.00 | 13,553.66 | 346,241 |
| Jul 5, 2024 | 13,450.00 | 13,715.00 | 13,450.00 | 13,690.00 | 13,573.49 | 512,057 |
| Jul 4, 2024 | 13,360.00 | 13,465.00 | 13,325.00 | 13,425.00 | 13,310.75 | 241,141 |
| Jul 3, 2024 | 13,190.00 | 13,310.00 | 13,115.00 | 13,310.00 | 13,196.72 | 197,929 |
| Jul 2, 2024 | 13,295.00 | 13,330.00 | 13,160.00 | 13,190.00 | 13,077.75 | 133,895 |
| Jul 1, 2024 | 13,180.00 | 13,310.00 | 13,180.00 | 13,310.00 | 13,196.72 | 122,271 |
| Jun 28, 2024 | 13,350.00 | 13,350.00 | 13,190.00 | 13,300.00 | 13,186.81 | 117,623 |
| Jun 27, 2024 | 13,130.00 | 13,300.00 | 13,105.00 | 13,300.00 | 13,186.81 | 84,902 |
| Jun 26, 2024 | 13,065.00 | 13,290.00 | 13,030.00 | 13,290.00 | 13,176.90 | 196,824 |
| Jun 25, 2024 | 12,970.00 | 13,090.00 | 12,930.00 | 13,090.00 | 12,978.60 | 147,127 |
| Jun 24, 2024 | 13,035.00 | 13,085.00 | 12,960.00 | 13,050.00 | 12,938.94 | 100,703 |
| Jun 21, 2024 | 13,200.00 | 13,230.00 | 13,100.00 | 13,150.00 | 13,038.09 | 171,623 |
| Jun 20, 2024 | 13,240.00 | 13,360.00 | 13,215.00 | 13,350.00 | 13,236.39 | 413,168 |
| Jun 19, 2024 | 13,205.00 | 13,350.00 | 13,160.00 | 13,240.00 | 13,127.32 | 562,459 |
| Jun 18, 2024 | 12,955.00 | 13,140.00 | 12,955.00 | 13,135.00 | 13,023.21 | 362,909 |
| Jun 17, 2024 | 12,845.00 | 12,995.00 | 12,845.00 | 12,885.00 | 12,775.34 | 133,099 |
| Jun 14, 2024 | 12,945.00 | 12,965.00 | 12,610.00 | 12,950.00 | 12,839.79 | 236,021 |
| Jun 13, 2024 | 12,825.00 | 13,065.00 | 12,825.00 | 12,900.00 | 12,790.21 | 535,174 |
| Jun 12, 2024 | 12,665.00 | 12,750.00 | 12,630.00 | 12,705.00 | 12,596.87 | 132,705 |
| Jun 11, 2024 | 12,620.00 | 12,730.00 | 12,535.00 | 12,640.00 | 12,532.43 | 239,452 |
| Jun 10, 2024 | 12,590.00 | 12,670.00 | 12,515.00 | 12,595.00 | 12,487.81 | 154,735 |
| Jun 7, 2024 | 12,535.00 | 12,745.00 | 12,515.00 | 12,745.00 | 12,636.53 | 295,221 |
| Jun 5, 2024 | 12,270.00 | 12,455.00 | 12,235.00 | 12,425.00 | 12,319.26 | 163,277 |
| Jun 4, 2024 | 12,220.00 | 12,295.00 | 12,170.00 | 12,235.00 | 12,130.87 | 77,715 |
| Jun 3, 2024 | 12,040.00 | 12,285.00 | 12,040.00 | 12,230.00 | 12,125.92 | 122,180 |
| May 31, 2024 | 12,100.00 | 12,155.00 | 11,940.00 | 11,940.00 | 11,838.38 | 277,010 |
| May 30, 2024 | 12,350.00 | 12,350.00 | 12,075.00 | 12,075.00 | 11,972.24 | 95,179 |
| May 29, 2024 | 12,675.00 | 12,690.00 | 12,385.00 | 12,410.00 | 12,304.39 | 74,435 |
| May 28, 2024 | 12,635.00 | 12,665.00 | 12,590.00 | 12,640.00 | 12,532.43 | 111,957 |
| May 27, 2024 | 12,515.00 | 12,655.00 | 12,480.00 | 12,655.00 | 12,547.30 | 116,728 |
| May 24, 2024 | 12,495.00 | 12,585.00 | 12,465.00 | 12,495.00 | 12,388.66 | 72,391 |
| May 23, 2024 | 12,650.00 | 12,735.00 | 12,530.00 | 12,640.00 | 12,532.43 | 374,303 |
| May 22, 2024 | 12,400.00 | 12,640.00 | 12,365.00 | 12,635.00 | 12,527.47 | 86,962 |
| May 21, 2024 | 12,480.00 | 12,485.00 | 12,405.00 | 12,450.00 | 12,344.04 | 51,998 |
| May 20, 2024 | 12,445.00 | 12,540.00 | 12,420.00 | 12,465.00 | 12,358.92 | 73,137 |
| May 17, 2024 | 12,540.00 | 12,580.00 | 12,410.00 | 12,425.00 | 12,319.26 | 70,261 |
| May 16, 2024 | 12,610.00 | 12,680.00 | 12,550.00 | 12,565.00 | 12,458.07 | 346,529 |
| May 14, 2024 | 12,340.00 | 12,425.00 | 12,330.00 | 12,370.00 | 12,264.73 | 187,461 |
| May 13, 2024 | 12,350.00 | 12,370.00 | 12,245.00 | 12,315.00 | 12,210.19 | 50,464 |
| May 10, 2024 | 12,280.00 | 12,390.00 | 12,275.00 | 12,350.00 | 12,244.89 | 189,075 |
| May 9, 2024 | 12,400.00 | 12,435.00 | 12,230.00 | 12,235.00 | 12,130.87 | 55,040 |
| May 8, 2024 | 12,435.00 | 12,470.00 | 12,380.00 | 12,425.00 | 12,319.26 | 71,926 |
| May 7, 2024 | 12,405.00 | 12,515.00 | 12,405.00 | 12,450.00 | 12,344.04 | 138,103 |
| May 3, 2024 | 12,405.00 | 12,405.00 | 12,185.00 | 12,185.00 | 12,081.30 | 38,534 |
| May 2, 2024 | 12,180.00 | 12,290.00 | 12,165.00 | 12,285.00 | 12,180.45 | 44,315 |
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%