HKSE - Delayed Quote HKD
Bosera HashKey Bitcoin ETF (3008.HK)
6.255
-0.020
(-0.32%)
At close: 3:53:01 PM 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 |
---|---|---|---|---|---|---|
Apr 11, 2025 | 6.250 | 6.255 | 6.140 | 6.255 | 6.255 | 159,900 |
Apr 10, 2025 | 6.340 | 6.355 | 6.270 | 6.275 | 6.275 | 110,940 |
Apr 9, 2025 | 5.890 | 5.980 | 5.765 | 5.980 | 5.980 | 370,944 |
Apr 8, 2025 | 6.050 | 6.220 | 5.900 | 6.125 | 6.125 | 3,605,800 |
Apr 7, 2025 | 6.260 | 6.260 | 5.750 | 5.785 | 5.785 | 628,560 |
Apr 3, 2025 | 6.525 | 6.525 | 6.410 | 6.450 | 6.450 | 238,300 |
Apr 2, 2025 | 6.560 | 6.580 | 6.490 | 6.525 | 6.525 | 323,200 |
Apr 1, 2025 | 6.385 | 6.455 | 6.385 | 6.450 | 6.450 | 1,498,536 |
Mar 31, 2025 | 6.500 | 6.455 | 6.300 | 6.300 | 6.300 | 313,600 |
Mar 28, 2025 | 6.720 | 6.750 | 6.580 | 6.580 | 6.580 | 152,700 |
Mar 27, 2025 | 6.810 | 6.810 | 6.720 | 6.750 | 6.750 | 122,700 |
Mar 26, 2025 | 6.780 | 6.815 | 6.715 | 6.810 | 6.810 | 133,500 |
Mar 25, 2025 | 6.710 | 6.720 | 6.660 | 6.665 | 6.665 | 349,300 |
Mar 24, 2025 | 6.610 | 6.725 | 6.600 | 6.705 | 6.705 | 1,289,300 |
Mar 21, 2025 | 6.515 | 6.530 | 6.450 | 6.455 | 6.455 | 349,300 |
Mar 20, 2025 | 6.440 | 6.655 | 6.440 | 6.620 | 6.620 | 568,682 |
Mar 19, 2025 | 6.400 | 6.420 | 6.370 | 6.415 | 6.415 | 85,000 |
Mar 18, 2025 | 6.430 | 6.440 | 6.340 | 6.405 | 6.405 | 246,500 |
Mar 17, 2025 | 6.390 | 6.455 | 6.390 | 6.455 | 6.455 | 34,001 |
Mar 14, 2025 | 6.425 | 6.425 | 6.295 | 6.355 | 6.355 | 144,400 |
Mar 13, 2025 | 6.465 | 6.510 | 6.400 | 6.425 | 6.425 | 99,600 |
Mar 12, 2025 | 6.450 | 6.450 | 6.280 | 6.360 | 6.360 | 113,400 |
Mar 11, 2025 | 6.000 | 6.220 | 6.000 | 6.215 | 6.215 | 253,408 |
Mar 10, 2025 | 6.450 | 6.450 | 6.260 | 6.350 | 6.350 | 356,002 |
Mar 7, 2025 | 6.735 | 6.860 | 6.710 | 6.820 | 6.820 | 1,105,550 |
Mar 6, 2025 | 6.980 | 7.170 | 6.980 | 7.070 | 7.070 | 207,506 |
Mar 5, 2025 | 6.515 | 6.800 | 6.515 | 6.790 | 6.790 | 498,700 |
Mar 4, 2025 | 7.080 | 7.080 | 6.410 | 6.435 | 6.435 | 1,093,622 |
Mar 3, 2025 | 7.045 | 7.245 | 7.045 | 7.165 | 7.165 | 590,900 |
Feb 28, 2025 | 6.675 | 6.675 | 6.110 | 6.130 | 6.130 | 824,740 |
Feb 27, 2025 | 6.755 | 6.755 | 6.510 | 6.680 | 6.680 | 439,500 |
Feb 26, 2025 | 6.890 | 6.890 | 6.800 | 6.850 | 6.850 | 353,600 |
Feb 25, 2025 | 7.200 | 7.200 | 6.820 | 6.895 | 6.895 | 1,818,096 |
Feb 24, 2025 | 7.545 | 7.545 | 7.345 | 7.395 | 7.395 | 106,000 |
Feb 21, 2025 | 7.570 | 7.600 | 7.570 | 7.585 | 7.585 | 110,930 |
Feb 20, 2025 | 7.460 | 7.515 | 7.460 | 7.485 | 7.485 | 186,800 |
Feb 19, 2025 | 7.390 | 7.415 | 7.340 | 7.390 | 7.390 | 134,600 |
Feb 18, 2025 | 7.420 | 7.435 | 7.355 | 7.375 | 7.375 | 193,800 |
Feb 17, 2025 | 7.505 | 7.505 | 7.420 | 7.425 | 7.425 | 149,000 |
Feb 14, 2025 | 7.470 | 7.515 | 7.460 | 7.505 | 7.505 | 195,100 |
Feb 13, 2025 | 7.520 | 7.585 | 7.425 | 7.435 | 7.435 | 130,500 |
Feb 12, 2025 | 7.580 | 7.580 | 7.360 | 7.435 | 7.435 | 144,400 |
Feb 11, 2025 | 7.800 | 7.800 | 7.565 | 7.620 | 7.620 | 91,318 |
Feb 10, 2025 | 7.495 | 7.560 | 7.375 | 7.560 | 7.560 | 468,400 |
Feb 7, 2025 | 7.595 | 7.595 | 7.470 | 7.495 | 7.495 | 310,567 |
Feb 6, 2025 | 7.575 | 7.625 | 7.495 | 7.595 | 7.595 | 236,453 |
Feb 5, 2025 | 7.640 | 7.640 | 7.535 | 7.575 | 7.575 | 212,404 |
Feb 4, 2025 | 7.430 | 7.920 | 7.430 | 7.625 | 7.625 | 741,750 |
Feb 3, 2025 | 7.910 | 7.910 | 7.105 | 7.425 | 7.425 | 1,035,547 |
Jan 28, 2025 | 7.870 | 7.980 | 7.865 | 7.945 | 7.945 | 115,437 |
Jan 27, 2025 | 8.100 | 8.100 | 7.600 | 7.670 | 7.670 | 461,386 |
Jan 24, 2025 | 8.040 | 8.165 | 7.980 | 8.155 | 8.155 | 150,093 |
Jan 23, 2025 | 8.155 | 8.155 | 7.905 | 7.970 | 7.970 | 223,244 |
Jan 22, 2025 | 8.060 | 8.225 | 8.060 | 8.160 | 8.160 | 172,886 |
Jan 21, 2025 | 8.195 | 8.195 | 7.745 | 7.905 | 7.905 | 260,469 |
Jan 20, 2025 | 7.830 | 8.450 | 7.755 | 8.370 | 8.370 | 1,503,782 |
Jan 17, 2025 | 7.765 | 7.925 | 7.765 | 7.890 | 7.890 | 169,621 |
Jan 16, 2025 | 7.710 | 7.790 | 7.710 | 7.750 | 7.750 | 143,431 |
Jan 15, 2025 | 7.525 | 7.585 | 7.525 | 7.555 | 7.555 | 130,578 |
Jan 14, 2025 | 7.340 | 7.400 | 7.340 | 7.365 | 7.365 | 164,726 |
Jan 13, 2025 | 7.395 | 7.400 | 7.230 | 7.255 | 7.255 | 110,726 |
Jan 10, 2025 | 7.220 | 7.360 | 7.105 | 7.340 | 7.340 | 109,887 |
Jan 9, 2025 | 7.380 | 7.380 | 7.220 | 7.220 | 7.220 | 150,705 |
Jan 8, 2025 | 7.685 | 7.685 | 7.380 | 7.400 | 7.400 | 374,638 |
Jan 7, 2025 | 7.895 | 7.920 | 7.875 | 7.900 | 7.900 | 209,912 |
Jan 6, 2025 | 7.600 | 7.750 | 7.595 | 7.705 | 7.705 | 1,415,583 |
Jan 3, 2025 | 7.565 | 7.565 | 7.465 | 7.465 | 7.465 | 324,940 |
Jan 2, 2025 | 7.345 | 7.425 | 7.345 | 7.425 | 7.425 | 244,403 |
Dec 31, 2024 | 7.265 | 7.265 | 7.115 | 7.165 | 7.165 | 122,320 |
Dec 30, 2024 | 10:1 Stock Splits | |||||
Dec 30, 2024 | 7.365 | 7.460 | 7.125 | 7.260 | 7.260 | 821,731 |
Dec 27, 2024 | 7.402 | 7.472 | 7.346 | 7.366 | 7.366 | 395,900 |
Dec 24, 2024 | 7.294 | 7.316 | 7.268 | 7.312 | 7.312 | 131,000 |
Dec 23, 2024 | 7.582 | 7.582 | 7.074 | 7.400 | 7.400 | 195,500 |
Dec 20, 2024 | 7.672 | 7.672 | 7.450 | 7.582 | 7.582 | 726,900 |
Dec 19, 2024 | 7.994 | 7.994 | 7.666 | 7.892 | 7.892 | 1,076,900 |
Dec 18, 2024 | 8.272 | 8.272 | 8.000 | 8.088 | 8.088 | 611,500 |
Dec 17, 2024 | 8.220 | 8.290 | 8.220 | 8.272 | 8.272 | 291,300 |
Dec 16, 2024 | 8.002 | 8.184 | 8.002 | 8.126 | 8.126 | 576,400 |
Dec 13, 2024 | 7.788 | 7.788 | 7.692 | 7.760 | 7.760 | 77,000 |
Dec 12, 2024 | 7.800 | 7.910 | 7.794 | 7.796 | 7.796 | 284,600 |
Dec 11, 2024 | 7.550 | 7.592 | 7.448 | 7.568 | 7.568 | 122,000 |
Dec 10, 2024 | 7.730 | 7.730 | 7.428 | 7.550 | 7.550 | 332,100 |
Dec 9, 2024 | 7.796 | 7.796 | 7.650 | 7.738 | 7.738 | 483,100 |
Dec 6, 2024 | 7.510 | 7.660 | 7.510 | 7.636 | 7.636 | 2,322,700 |
Dec 5, 2024 | 7.650 | 8.040 | 7.630 | 7.950 | 7.950 | 2,608,100 |
Dec 4, 2024 | 7.506 | 7.518 | 7.420 | 7.506 | 7.506 | 119,600 |
Dec 3, 2024 | 7.458 | 7.480 | 7.400 | 7.420 | 7.420 | 151,800 |
Dec 2, 2024 | 7.620 | 7.630 | 7.432 | 7.458 | 7.458 | 646,800 |
Nov 29, 2024 | 7.438 | 7.522 | 7.430 | 7.450 | 7.450 | 214,400 |
Nov 28, 2024 | 7.580 | 7.580 | 7.400 | 7.406 | 7.406 | 868,600 |
Nov 27, 2024 | 7.138 | 7.278 | 7.138 | 7.272 | 7.272 | 356,100 |
Nov 26, 2024 | 7.418 | 7.418 | 7.270 | 7.284 | 7.284 | 548,000 |
Nov 25, 2024 | 7.736 | 7.736 | 7.550 | 7.630 | 7.630 | 425,100 |
Nov 22, 2024 | 7.572 | 7.754 | 7.572 | 7.736 | 7.736 | 1,378,400 |
Nov 21, 2024 | 7.250 | 7.600 | 7.250 | 7.530 | 7.530 | 1,839,900 |
Nov 20, 2024 | 7.136 | 7.222 | 7.118 | 7.220 | 7.220 | 546,800 |
Nov 19, 2024 | 7.134 | 7.152 | 7.046 | 7.134 | 7.134 | 250,600 |
Nov 18, 2024 | 6.900 | 7.162 | 6.900 | 7.134 | 7.134 | 1,239,400 |
Nov 15, 2024 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 753,500 |
Nov 14, 2024 | 6.936 | 7.060 | 6.936 | 7.060 | 7.060 | 941,400 |
Nov 13, 2024 | 6.932 | 6.932 | 6.712 | 6.796 | 6.796 | 1,292,900 |
Nov 12, 2024 | 7.258 | 7.260 | 6.782 | 6.932 | 6.932 | 4,731,600 |
Nov 11, 2024 | 6.276 | 6.350 | 6.270 | 6.312 | 6.312 | 895,300 |
Nov 8, 2024 | 5.810 | 5.940 | 5.810 | 5.912 | 5.912 | 313,300 |
Nov 7, 2024 | 5.706 | 5.886 | 5.706 | 5.808 | 5.808 | 397,200 |
Nov 6, 2024 | 5.416 | 5.832 | 5.416 | 5.704 | 5.704 | 1,425,700 |
Nov 5, 2024 | 5.310 | 5.342 | 5.228 | 5.328 | 5.328 | 90,400 |
Nov 4, 2024 | 5.324 | 5.376 | 5.310 | 5.312 | 5.312 | 175,300 |
Nov 1, 2024 | 5.500 | 5.500 | 5.342 | 5.362 | 5.362 | 1,687,000 |
Oct 31, 2024 | 5.618 | 5.630 | 5.598 | 5.618 | 5.618 | 71,000 |
Oct 30, 2024 | 5.538 | 5.638 | 5.538 | 5.604 | 5.604 | 353,000 |
Oct 29, 2024 | 5.416 | 5.552 | 5.416 | 5.510 | 5.510 | 354,200 |
Oct 28, 2024 | 5.252 | 5.324 | 5.244 | 5.308 | 5.308 | 396,000 |
Oct 25, 2024 | 5.274 | 5.280 | 5.226 | 5.226 | 5.226 | 157,800 |
Oct 24, 2024 | 5.188 | 5.216 | 5.188 | 5.200 | 5.200 | 154,600 |
Oct 23, 2024 | 5.210 | 5.220 | 5.178 | 5.178 | 5.178 | 145,800 |
Oct 22, 2024 | 5.254 | 5.254 | 5.208 | 5.222 | 5.222 | 202,400 |
Oct 21, 2024 | 5.368 | 5.368 | 5.310 | 5.308 | 5.308 | 169,100 |
Oct 18, 2024 | 5.196 | 5.280 | 5.196 | 5.254 | 5.254 | 491,800 |
Oct 17, 2024 | 5.216 | 5.248 | 5.194 | 5.198 | 5.198 | 400,800 |
Oct 16, 2024 | 5.204 | 5.222 | 5.170 | 5.176 | 5.176 | 207,500 |
Oct 15, 2024 | 5.050 | 5.108 | 5.050 | 5.088 | 5.088 | 456,400 |
Oct 14, 2024 | 4.860 | 5.002 | 4.854 | 5.002 | 5.002 | 970,100 |
Oct 10, 2024 | 4.820 | 4.820 | 4.696 | 4.726 | 4.726 | 92,200 |
Oct 9, 2024 | 4.844 | 4.844 | 4.814 | 4.832 | 4.832 | 397,900 |
Oct 8, 2024 | 4.924 | 4.924 | 4.820 | 4.832 | 4.832 | 249,600 |
Oct 7, 2024 | 4.946 | 4.964 | 4.916 | 4.924 | 4.924 | 280,200 |
Oct 4, 2024 | 4.726 | 4.756 | 4.716 | 4.750 | 4.750 | 214,500 |
Oct 3, 2024 | 4.742 | 4.762 | 4.726 | 4.726 | 4.726 | 82,000 |
Oct 2, 2024 | 4.884 | 4.884 | 4.746 | 4.792 | 4.792 | 619,400 |
Sep 30, 2024 | 5.088 | 5.088 | 4.982 | 5.002 | 5.002 | 416,200 |
Sep 27, 2024 | 5.046 | 5.088 | 5.030 | 5.088 | 5.088 | 268,400 |
Sep 26, 2024 | 4.930 | 4.974 | 4.882 | 4.974 | 4.974 | 457,200 |
Sep 25, 2024 | 4.960 | 5.020 | 4.950 | 4.952 | 4.952 | 248,100 |
Sep 24, 2024 | 4.880 | 4.922 | 4.880 | 4.934 | 4.934 | 231,700 |
Sep 23, 2024 | 4.950 | 5.026 | 4.926 | 4.950 | 4.950 | 395,200 |
Sep 20, 2024 | 4.898 | 4.970 | 4.894 | 4.950 | 4.950 | 571,800 |
Sep 19, 2024 | 4.566 | 4.846 | 4.566 | 4.832 | 4.832 | 433,300 |
Sep 17, 2024 | 4.518 | 4.560 | 4.504 | 4.564 | 4.564 | 315,500 |
Sep 16, 2024 | 4.558 | 4.578 | 4.534 | 4.576 | 4.576 | 231,200 |
Sep 13, 2024 | 4.518 | 4.522 | 4.506 | 4.518 | 4.518 | 58,700 |
Sep 12, 2024 | 4.496 | 4.560 | 4.490 | 4.518 | 4.518 | 162,700 |
Sep 11, 2024 | 4.458 | 4.458 | 4.372 | 4.408 | 4.408 | 43,600 |
Sep 10, 2024 | 4.292 | 4.468 | 4.292 | 4.458 | 4.458 | 142,600 |
Sep 9, 2024 | 4.460 | 4.380 | 4.262 | 4.290 | 4.290 | 337,000 |
Sep 5, 2024 | 4.520 | 4.536 | 4.418 | 4.450 | 4.450 | 184,400 |
Sep 4, 2024 | 4.606 | 4.606 | 4.386 | 4.424 | 4.424 | 365,900 |
Sep 3, 2024 | 4.622 | 4.666 | 4.590 | 4.606 | 4.606 | 173,200 |
Sep 2, 2024 | 4.448 | 4.510 | 4.448 | 4.490 | 4.490 | 461,400 |
Aug 30, 2024 | 4.600 | 4.634 | 4.576 | 4.626 | 4.626 | 152,000 |
Aug 29, 2024 | 4.622 | 4.656 | 4.588 | 4.650 | 4.650 | 203,000 |
Aug 28, 2024 | 4.616 | 4.640 | 4.568 | 4.572 | 4.572 | 340,700 |
Aug 27, 2024 | 4.878 | 4.922 | 4.878 | 4.900 | 4.900 | 103,600 |
Aug 26, 2024 | 4.990 | 4.992 | 4.958 | 4.962 | 4.962 | 336,100 |
Aug 23, 2024 | 4.730 | 4.760 | 4.722 | 4.756 | 4.756 | 87,500 |
Aug 22, 2024 | 4.742 | 4.754 | 4.668 | 4.754 | 4.754 | 240,900 |
Aug 21, 2024 | 4.590 | 4.648 | 4.582 | 4.648 | 4.648 | 142,200 |
Aug 20, 2024 | 4.708 | 4.768 | 4.698 | 4.748 | 4.748 | 508,200 |
Aug 19, 2024 | 4.552 | 4.570 | 4.550 | 4.562 | 4.562 | 108,500 |
Aug 16, 2024 | 4.514 | 4.560 | 4.462 | 4.552 | 4.552 | 475,600 |
Aug 15, 2024 | 4.586 | 4.590 | 4.498 | 4.514 | 4.514 | 185,400 |
Aug 14, 2024 | 4.718 | 4.766 | 4.710 | 4.736 | 4.736 | 190,900 |
Aug 13, 2024 | 4.640 | 4.658 | 4.590 | 4.608 | 4.608 | 451,240 |
Aug 12, 2024 | 4.708 | 4.708 | 4.548 | 4.578 | 4.578 | 263,300 |
Aug 9, 2024 | 4.778 | 4.796 | 4.736 | 4.744 | 4.744 | 506,000 |
Aug 8, 2024 | 4.384 | 4.494 | 4.346 | 4.468 | 4.468 | 1,463,500 |
Aug 7, 2024 | 4.384 | 4.460 | 4.384 | 4.444 | 4.444 | 438,600 |
Aug 6, 2024 | 4.400 | 4.400 | 4.322 | 4.384 | 4.384 | 754,800 |
Aug 5, 2024 | 4.208 | 4.300 | 3.832 | 4.294 | 4.294 | 7,503,500 |
Aug 2, 2024 | 5.040 | 5.050 | 4.974 | 4.998 | 4.998 | 320,200 |
Aug 1, 2024 | 5.022 | 5.022 | 4.948 | 5.014 | 5.014 | 419,900 |
Jul 31, 2024 | 5.218 | 5.218 | 5.114 | 5.164 | 5.164 | 1,190,100 |
Jul 30, 2024 | 5.210 | 5.220 | 5.140 | 5.218 | 5.218 | 389,600 |
Jul 29, 2024 | 5.350 | 5.444 | 5.332 | 5.420 | 5.420 | 421,100 |
Jul 26, 2024 | 5.162 | 5.258 | 5.162 | 5.214 | 5.214 | 1,727,100 |
Jul 25, 2024 | 5.024 | 5.024 | 4.980 | 4.994 | 4.994 | 236,000 |
Jul 24, 2024 | 5.140 | 5.156 | 5.112 | 5.156 | 5.156 | 449,200 |
Jul 23, 2024 | 5.244 | 5.280 | 5.170 | 5.182 | 5.182 | 193,000 |
Jul 22, 2024 | 5.300 | 5.318 | 5.240 | 5.244 | 5.244 | 431,300 |
Jul 19, 2024 | 4.948 | 5.020 | 4.948 | 4.976 | 4.976 | 183,100 |
Jul 18, 2024 | 5.024 | 5.074 | 5.024 | 5.046 | 5.046 | 191,400 |
Jul 17, 2024 | 5.100 | 5.150 | 5.096 | 5.094 | 5.094 | 403,000 |
Jul 16, 2024 | 5.030 | 5.058 | 4.900 | 4.900 | 4.900 | 419,100 |
Jul 15, 2024 | 4.780 | 4.914 | 4.774 | 4.910 | 4.910 | 1,412,500 |
Jul 12, 2024 | 4.440 | 4.480 | 4.420 | 4.446 | 4.446 | 607,400 |
Jul 11, 2024 | 4.492 | 4.546 | 4.450 | 4.540 | 4.540 | 282,700 |
Jul 10, 2024 | 4.496 | 4.630 | 4.496 | 4.620 | 4.620 | 356,700 |
Jul 9, 2024 | 4.444 | 4.492 | 4.394 | 4.452 | 4.452 | 160,500 |
Jul 8, 2024 | 4.262 | 4.364 | 4.254 | 4.364 | 4.364 | 783,700 |
Jul 5, 2024 | 4.452 | 4.470 | 4.204 | 4.244 | 4.244 | 1,790,500 |
Jul 4, 2024 | 4.702 | 4.702 | 4.508 | 4.534 | 4.534 | 795,900 |
Jul 3, 2024 | 4.838 | 4.838 | 4.738 | 4.740 | 4.740 | 471,700 |
Jul 2, 2024 | 4.900 | 4.934 | 4.878 | 4.878 | 4.878 | 208,400 |
Jun 28, 2024 | 4.804 | 4.828 | 4.786 | 4.782 | 4.782 | 254,100 |
Jun 27, 2024 | 4.758 | 4.760 | 4.728 | 4.740 | 4.740 | 233,100 |
Jun 26, 2024 | 4.830 | 4.874 | 4.806 | 4.814 | 4.814 | 1,009,700 |
Jun 25, 2024 | 4.714 | 4.804 | 4.700 | 4.730 | 4.730 | 507,000 |
Jun 24, 2024 | 4.914 | 4.928 | 4.856 | 4.870 | 4.870 | 225,600 |
Jun 21, 2024 | 5.138 | 5.138 | 4.998 | 5.000 | 5.000 | 140,200 |
Jun 20, 2024 | 5.084 | 5.140 | 5.064 | 5.138 | 5.138 | 277,800 |
Jun 19, 2024 | 5.084 | 5.110 | 5.052 | 5.096 | 5.096 | 192,700 |
Jun 18, 2024 | 5.158 | 5.158 | 5.034 | 5.106 | 5.106 | 256,400 |
Jun 17, 2024 | 5.184 | 5.184 | 5.142 | 5.158 | 5.158 | 442,100 |
Jun 14, 2024 | 5.194 | 5.236 | 5.182 | 5.218 | 5.218 | 314,200 |
Jun 13, 2024 | 5.316 | 5.318 | 5.244 | 5.272 | 5.272 | 1,901,800 |
Jun 12, 2024 | 5.272 | 5.272 | 5.226 | 5.250 | 5.250 | 1,040,800 |
Jun 11, 2024 | 5.554 | 5.554 | 5.250 | 5.268 | 5.268 | 3,073,800 |
Jun 7, 2024 | 5.530 | 5.574 | 5.512 | 5.554 | 5.554 | 224,500 |
Jun 6, 2024 | 5.554 | 5.560 | 5.524 | 5.532 | 5.532 | 157,800 |
Jun 5, 2024 | 5.520 | 5.564 | 5.468 | 5.556 | 5.556 | 238,300 |
Jun 4, 2024 | 5.384 | 5.402 | 5.374 | 5.380 | 5.380 | 358,900 |
Jun 3, 2024 | 5.330 | 5.404 | 5.330 | 5.384 | 5.384 | 162,900 |
May 31, 2024 | 5.350 | 5.356 | 5.308 | 5.320 | 5.320 | 257,400 |
May 30, 2024 | 5.272 | 5.322 | 5.272 | 5.276 | 5.276 | 293,400 |
May 29, 2024 | 5.328 | 5.368 | 5.300 | 5.300 | 5.300 | 314,100 |
May 28, 2024 | 5.406 | 5.406 | 5.268 | 5.268 | 5.268 | 316,600 |
May 27, 2024 | 5.356 | 5.396 | 5.324 | 5.350 | 5.350 | 469,800 |
May 24, 2024 | 5.274 | 5.284 | 5.212 | 5.234 | 5.234 | 326,800 |
May 23, 2024 | 5.424 | 5.434 | 5.386 | 5.432 | 5.432 | 600,400 |
May 22, 2024 | 5.474 | 5.478 | 5.428 | 5.434 | 5.434 | 225,400 |
May 21, 2024 | 5.520 | 5.566 | 5.516 | 5.532 | 5.532 | 619,700 |
May 20, 2024 | 5.170 | 5.240 | 5.150 | 5.206 | 5.206 | 593,400 |
May 17, 2024 | 5.150 | 5.162 | 5.070 | 5.160 | 5.160 | 450,400 |
May 16, 2024 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 866,900 |
May 14, 2024 | 4.900 | 4.918 | 4.798 | 4.830 | 4.830 | 163,800 |
May 13, 2024 | 4.802 | 4.870 | 4.736 | 4.870 | 4.870 | 802,300 |
May 10, 2024 | 4.910 | 4.942 | 4.888 | 4.926 | 4.926 | 687,800 |
May 9, 2024 | 4.808 | 4.808 | 4.774 | 4.774 | 4.774 | 512,900 |
May 8, 2024 | 4.950 | 4.950 | 4.844 | 4.850 | 4.850 | 757,100 |
May 7, 2024 | 5.038 | 5.038 | 4.920 | 4.972 | 4.972 | 1,077,900 |
May 6, 2024 | 5.008 | 5.042 | 4.982 | 5.042 | 5.042 | 2,487,500 |
May 3, 2024 | 4.634 | 4.690 | 4.620 | 4.634 | 4.634 | 2,169,300 |
May 2, 2024 | 4.578 | 4.578 | 4.466 | 4.512 | 4.512 | 2,290,700 |
Apr 30, 2024 | 5.054 | 5.060 | 4.940 | 4.958 | 4.958 | 2,497,800 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%