HKSE - Delayed Quote HKD
Bosera HashKey Ether ETF (3009.HK)
1.188
-0.034
(-2.78%)
At close: 3:17:16 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 | 1.222 | 1.222 | 1.168 | 1.188 | 1.188 | 217,200 |
Apr 10, 2025 | 1.252 | 1.258 | 1.216 | 1.222 | 1.222 | 458,500 |
Apr 9, 2025 | 1.204 | 1.204 | 1.076 | 1.134 | 1.134 | 619,800 |
Apr 8, 2025 | 1.120 | 1.230 | 1.120 | 1.204 | 1.204 | 50,800 |
Apr 7, 2025 | 1.384 | 1.384 | 1.100 | 1.120 | 1.120 | 1,352,000 |
Apr 3, 2025 | 1.434 | 1.434 | 1.392 | 1.396 | 1.396 | 123,900 |
Apr 2, 2025 | 1.448 | 1.456 | 1.424 | 1.436 | 1.436 | 106,300 |
Apr 1, 2025 | 1.410 | 1.428 | 1.406 | 1.426 | 1.426 | 274,600 |
Mar 31, 2025 | 1.400 | 1.400 | 1.374 | 1.380 | 1.380 | 635,500 |
Mar 28, 2025 | 1.540 | 1.542 | 1.466 | 1.468 | 1.468 | 338,600 |
Mar 27, 2025 | 1.550 | 1.560 | 1.550 | 1.558 | 1.558 | 151,300 |
Mar 26, 2025 | 1.592 | 1.596 | 1.574 | 1.592 | 1.592 | 204,900 |
Mar 25, 2025 | 1.590 | 1.590 | 1.570 | 1.574 | 1.574 | 265,800 |
Mar 24, 2025 | 1.528 | 1.592 | 1.526 | 1.590 | 1.590 | 705,200 |
Mar 21, 2025 | 1.534 | 1.534 | 1.514 | 1.522 | 1.522 | 87,900 |
Mar 20, 2025 | 1.500 | 1.564 | 1.500 | 1.544 | 1.544 | 725,900 |
Mar 19, 2025 | 1.494 | 1.494 | 1.486 | 1.488 | 1.488 | 67,900 |
Mar 18, 2025 | 1.466 | 1.474 | 1.458 | 1.466 | 1.466 | 177,300 |
Mar 17, 2025 | 1.458 | 1.468 | 1.450 | 1.462 | 1.462 | 18,900 |
Mar 14, 2025 | 1.446 | 1.462 | 1.446 | 1.458 | 1.458 | 338,900 |
Mar 13, 2025 | 1.464 | 1.468 | 1.440 | 1.442 | 1.442 | 140,600 |
Mar 12, 2025 | 1.472 | 1.480 | 1.430 | 1.468 | 1.468 | 359,700 |
Mar 11, 2025 | 1.498 | 1.498 | 1.396 | 1.464 | 1.464 | 442,431 |
Mar 10, 2025 | 1.658 | 1.658 | 1.568 | 1.596 | 1.596 | 182,400 |
Mar 7, 2025 | 1.696 | 1.696 | 1.658 | 1.686 | 1.686 | 145,280 |
Mar 6, 2025 | 1.730 | 1.788 | 1.730 | 1.762 | 1.762 | 409,948 |
Mar 5, 2025 | 1.650 | 1.696 | 1.650 | 1.696 | 1.696 | 362,300 |
Mar 4, 2025 | 1.700 | 1.700 | 1.556 | 1.606 | 1.606 | 1,018,900 |
Mar 3, 2025 | 1.864 | 1.906 | 1.818 | 1.844 | 1.844 | 1,099,700 |
Feb 28, 2025 | 1.820 | 1.820 | 1.612 | 1.622 | 1.622 | 912,800 |
Feb 27, 2025 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 761,600 |
Feb 26, 2025 | 1.852 | 1.924 | 1.852 | 1.914 | 1.914 | 137,400 |
Feb 25, 2025 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 766,000 |
Feb 24, 2025 | 2.154 | 2.186 | 2.088 | 2.096 | 2.096 | 409,700 |
Feb 21, 2025 | 2.106 | 2.124 | 2.104 | 2.122 | 2.122 | 215,700 |
Feb 20, 2025 | 2.100 | 2.112 | 2.094 | 2.104 | 2.104 | 53,300 |
Feb 19, 2025 | 2.048 | 2.092 | 2.048 | 2.088 | 2.088 | 55,000 |
Feb 18, 2025 | 2.100 | 2.112 | 2.048 | 2.056 | 2.056 | 223,600 |
Feb 17, 2025 | 2.056 | 2.066 | 2.040 | 2.066 | 2.066 | 149,600 |
Feb 14, 2025 | 2.070 | 2.090 | 2.064 | 2.084 | 2.084 | 55,450 |
Feb 13, 2025 | 2.122 | 2.122 | 2.070 | 2.070 | 2.070 | 82,000 |
Feb 12, 2025 | 2.018 | 2.024 | 1.990 | 2.020 | 2.020 | 110,500 |
Feb 11, 2025 | 2.084 | 2.102 | 2.066 | 2.092 | 2.092 | 150,500 |
Feb 10, 2025 | 2.054 | 2.054 | 1.980 | 2.038 | 2.038 | 497,800 |
Feb 7, 2025 | 2.092 | 2.108 | 2.056 | 2.096 | 2.096 | 168,938 |
Feb 6, 2025 | 2.144 | 2.200 | 2.144 | 2.188 | 2.188 | 42,988 |
Feb 5, 2025 | 2.116 | 2.150 | 2.096 | 2.134 | 2.134 | 60,028 |
Feb 4, 2025 | 2.206 | 2.210 | 2.068 | 2.084 | 2.084 | 581,843 |
Feb 3, 2025 | 2.296 | 2.350 | 1.850 | 2.036 | 2.036 | 2,043,332 |
Jan 28, 2025 | 2.426 | 2.472 | 2.426 | 2.472 | 2.472 | 315,503 |
Jan 27, 2025 | 2.598 | 2.480 | 2.344 | 2.368 | 2.368 | 387,164 |
Jan 24, 2025 | 2.534 | 2.628 | 2.534 | 2.606 | 2.606 | 149,013 |
Jan 23, 2025 | 2.520 | 2.520 | 2.470 | 2.492 | 2.492 | 368,990 |
Jan 22, 2025 | 2.570 | 2.578 | 2.538 | 2.538 | 2.538 | 28,514 |
Jan 21, 2025 | 2.550 | 2.550 | 2.470 | 2.502 | 2.502 | 10,703,730 |
Jan 20, 2025 | 2.602 | 2.640 | 2.454 | 2.608 | 2.608 | 387,968 |
Jan 17, 2025 | 2.616 | 2.620 | 2.596 | 2.602 | 2.602 | 39,271 |
Jan 16, 2025 | 2.618 | 2.628 | 2.600 | 2.616 | 2.616 | 60,267 |
Jan 15, 2025 | 2.496 | 2.508 | 2.484 | 2.502 | 2.502 | 25,341 |
Jan 14, 2025 | 2.430 | 2.456 | 2.418 | 2.452 | 2.452 | 239,159 |
Jan 13, 2025 | 2.518 | 2.520 | 2.460 | 2.468 | 2.468 | 113,996 |
Jan 10, 2025 | 2.498 | 2.540 | 2.488 | 2.540 | 2.540 | 107,602 |
Jan 9, 2025 | 2.580 | 2.586 | 2.528 | 2.532 | 2.532 | 139,690 |
Jan 8, 2025 | 2.826 | 2.826 | 2.550 | 2.580 | 2.580 | 677,447 |
Jan 7, 2025 | 2.828 | 2.850 | 2.822 | 2.826 | 2.826 | 170,316 |
Jan 6, 2025 | 2.752 | 2.840 | 2.752 | 2.810 | 2.810 | 288,913 |
Jan 3, 2025 | 2.656 | 2.676 | 2.650 | 2.644 | 2.644 | 155,382 |
Jan 2, 2025 | 2.598 | 2.630 | 2.588 | 2.628 | 2.628 | 1,269,571 |
Dec 31, 2024 | 2.632 | 2.632 | 2.558 | 2.566 | 2.566 | 687,676 |
Dec 30, 2024 | 10:1 Stock Splits | |||||
Dec 30, 2024 | 25.600 | 25.600 | 2.536 | 2.632 | 2.632 | 499,529 |
Dec 27, 2024 | 2.616 | 2.616 | 2.560 | 2.560 | 2.560 | 904,700 |
Dec 24, 2024 | 2.614 | 2.618 | 2.598 | 2.616 | 2.616 | 219,600 |
Dec 23, 2024 | 2.524 | 2.582 | 2.500 | 2.544 | 2.544 | 435,700 |
Dec 20, 2024 | 2.710 | 2.710 | 2.570 | 2.610 | 2.610 | 1,139,300 |
Dec 19, 2024 | 2.840 | 2.854 | 2.742 | 2.854 | 2.854 | 1,076,700 |
Dec 18, 2024 | 3.010 | 3.010 | 2.938 | 2.970 | 2.970 | 1,246,900 |
Dec 17, 2024 | 3.078 | 3.112 | 3.070 | 3.076 | 3.076 | 326,400 |
Dec 16, 2024 | 3.096 | 3.096 | 3.032 | 3.070 | 3.070 | 1,017,200 |
Dec 13, 2024 | 3.010 | 3.088 | 2.986 | 2.998 | 2.998 | 284,000 |
Dec 12, 2024 | 2.878 | 3.040 | 2.878 | 3.010 | 3.010 | 2,048,900 |
Dec 11, 2024 | 2.818 | 2.836 | 2.752 | 2.814 | 2.814 | 773,700 |
Dec 10, 2024 | 2.960 | 2.960 | 2.794 | 2.880 | 2.880 | 601,600 |
Dec 9, 2024 | 3.076 | 3.078 | 3.000 | 3.026 | 3.026 | 3,550,300 |
Dec 6, 2024 | 2.988 | 3.036 | 2.978 | 3.012 | 3.012 | 860,800 |
Dec 5, 2024 | 2.900 | 3.024 | 2.900 | 2.988 | 2.988 | 2,241,400 |
Dec 4, 2024 | 2.854 | 2.864 | 2.820 | 2.872 | 2.872 | 505,300 |
Dec 3, 2024 | 2.844 | 2.844 | 2.788 | 2.802 | 2.802 | 329,000 |
Dec 2, 2024 | 2.894 | 2.914 | 2.834 | 2.844 | 2.844 | 2,157,000 |
Nov 29, 2024 | 2.782 | 2.788 | 2.744 | 2.744 | 2.744 | 1,835,900 |
Nov 28, 2024 | 2.792 | 2.822 | 2.770 | 2.782 | 2.782 | 1,421,600 |
Nov 27, 2024 | 2.560 | 2.664 | 2.560 | 2.652 | 2.652 | 291,500 |
Nov 26, 2024 | 2.674 | 2.674 | 2.622 | 2.624 | 2.624 | 1,564,500 |
Nov 25, 2024 | 2.604 | 2.630 | 2.562 | 2.630 | 2.630 | 564,000 |
Nov 22, 2024 | 2.426 | 2.626 | 2.426 | 2.604 | 2.604 | 614,100 |
Nov 21, 2024 | 2.402 | 2.436 | 2.352 | 2.426 | 2.426 | 474,400 |
Nov 20, 2024 | 2.414 | 2.416 | 2.388 | 2.412 | 2.412 | 543,200 |
Nov 19, 2024 | 2.450 | 2.450 | 2.414 | 2.414 | 2.414 | 1,248,100 |
Nov 18, 2024 | 2.406 | 2.424 | 2.392 | 2.424 | 2.424 | 201,000 |
Nov 15, 2024 | 2.478 | 2.478 | 2.346 | 2.354 | 2.354 | 303,900 |
Nov 14, 2024 | 2.450 | 2.510 | 2.448 | 2.490 | 2.490 | 450,800 |
Nov 13, 2024 | 2.610 | 2.610 | 2.422 | 2.448 | 2.448 | 358,800 |
Nov 12, 2024 | 2.580 | 2.622 | 2.550 | 2.614 | 2.614 | 822,900 |
Nov 11, 2024 | 2.438 | 2.492 | 2.398 | 2.428 | 2.428 | 587,800 |
Nov 8, 2024 | 2.260 | 2.270 | 2.234 | 2.256 | 2.256 | 995,800 |
Nov 7, 2024 | 2.180 | 2.220 | 2.156 | 2.180 | 2.180 | 641,600 |
Nov 6, 2024 | 1.956 | 2.040 | 1.956 | 2.008 | 2.008 | 857,100 |
Nov 5, 2024 | 1.860 | 1.886 | 1.860 | 1.886 | 1.886 | 216,400 |
Nov 4, 2024 | 1.930 | 1.930 | 1.898 | 1.898 | 1.898 | 298,900 |
Nov 1, 2024 | 1.938 | 1.942 | 1.918 | 1.936 | 1.936 | 801,900 |
Oct 31, 2024 | 2.060 | 2.062 | 2.040 | 2.040 | 2.040 | 828,200 |
Oct 30, 2024 | 2.022 | 2.076 | 2.022 | 2.060 | 2.060 | 541,200 |
Oct 29, 2024 | 1.990 | 2.030 | 1.990 | 2.022 | 2.022 | 616,600 |
Oct 28, 2024 | 1.929 | 1.947 | 1.917 | 1.941 | 1.941 | 67,200 |
Oct 25, 2024 | 1.968 | 1.968 | 1.919 | 1.919 | 1.919 | 255,500 |
Oct 24, 2024 | 2.000 | 2.000 | 1.964 | 1.968 | 1.968 | 1,008,300 |
Oct 23, 2024 | 2.032 | 2.032 | 2.016 | 2.012 | 2.012 | 22,800 |
Oct 22, 2024 | 2.044 | 2.050 | 2.036 | 2.046 | 2.046 | 67,500 |
Oct 21, 2024 | 2.126 | 2.128 | 2.098 | 2.098 | 2.098 | 435,500 |
Oct 18, 2024 | 2.040 | 2.042 | 2.026 | 2.036 | 2.036 | 80,900 |
Oct 17, 2024 | 2.042 | 2.042 | 2.028 | 2.030 | 2.030 | 128,600 |
Oct 16, 2024 | 2.022 | 2.024 | 2.010 | 2.016 | 2.016 | 29,500 |
Oct 15, 2024 | 2.034 | 2.034 | 1.997 | 2.022 | 2.022 | 326,900 |
Oct 14, 2024 | 1.854 | 1.960 | 1.854 | 1.959 | 1.959 | 332,500 |
Oct 10, 2024 | 1.884 | 1.884 | 1.854 | 1.854 | 1.854 | 26,900 |
Oct 9, 2024 | 1.898 | 1.902 | 1.889 | 1.884 | 1.884 | 173,300 |
Oct 8, 2024 | 1.879 | 1.883 | 1.870 | 1.872 | 1.872 | 104,600 |
Oct 7, 2024 | 1.935 | 1.935 | 1.916 | 1.916 | 1.916 | 82,700 |
Oct 4, 2024 | 1.830 | 1.845 | 1.827 | 1.836 | 1.836 | 114,800 |
Oct 3, 2024 | 1.842 | 1.852 | 1.831 | 1.830 | 1.830 | 233,400 |
Oct 2, 2024 | 2.042 | 2.042 | 1.909 | 1.920 | 1.920 | 601,600 |
Sep 30, 2024 | 2.064 | 2.064 | 2.018 | 2.042 | 2.042 | 164,900 |
Sep 27, 2024 | 2.038 | 2.064 | 2.030 | 2.064 | 2.064 | 72,200 |
Sep 26, 2024 | 2.032 | 2.032 | 1.992 | 2.036 | 2.036 | 171,500 |
Sep 25, 2024 | 2.070 | 2.070 | 2.032 | 2.032 | 2.032 | 137,300 |
Sep 24, 2024 | 2.046 | 2.050 | 2.028 | 2.046 | 2.046 | 336,200 |
Sep 23, 2024 | 2.028 | 2.076 | 2.028 | 2.046 | 2.046 | 1,329,600 |
Sep 20, 2024 | 1.904 | 1.995 | 1.902 | 1.993 | 1.993 | 1,377,400 |
Sep 19, 2024 | 1.853 | 1.894 | 1.853 | 1.894 | 1.894 | 167,900 |
Sep 17, 2024 | 1.790 | 1.790 | 1.766 | 1.789 | 1.789 | 9,700 |
Sep 16, 2024 | 1.822 | 1.822 | 1.760 | 1.790 | 1.790 | 286,700 |
Sep 13, 2024 | 1.832 | 1.834 | 1.820 | 1.822 | 1.822 | 42,200 |
Sep 12, 2024 | 1.839 | 1.839 | 1.831 | 1.832 | 1.832 | 41,400 |
Sep 11, 2024 | 1.835 | 1.835 | 1.808 | 1.818 | 1.818 | 240,100 |
Sep 10, 2024 | 1.823 | 1.835 | 1.819 | 1.835 | 1.835 | 278,900 |
Sep 9, 2024 | 1.786 | 1.799 | 1.782 | 1.799 | 1.799 | 792,900 |
Sep 5, 2024 | 1.912 | 1.912 | 1.854 | 1.870 | 1.870 | 56,700 |
Sep 4, 2024 | 1.850 | 1.860 | 1.830 | 1.861 | 1.861 | 298,600 |
Sep 3, 2024 | 1.968 | 1.978 | 1.952 | 1.954 | 1.954 | 150,600 |
Sep 2, 2024 | 1.892 | 1.912 | 1.887 | 1.893 | 1.893 | 317,000 |
Aug 30, 2024 | 1.958 | 1.964 | 1.953 | 1.953 | 1.953 | 135,500 |
Aug 29, 2024 | 1.958 | 1.983 | 1.958 | 1.981 | 1.981 | 219,700 |
Aug 28, 2024 | 1.900 | 1.910 | 1.884 | 1.895 | 1.895 | 1,214,800 |
Aug 27, 2024 | 2.086 | 2.088 | 2.080 | 2.084 | 2.084 | 23,500 |
Aug 26, 2024 | 2.134 | 2.140 | 2.112 | 2.126 | 2.126 | 616,900 |
Aug 23, 2024 | 2.048 | 2.086 | 2.048 | 2.070 | 2.070 | 64,000 |
Aug 22, 2024 | 2.040 | 2.044 | 2.014 | 2.042 | 2.042 | 282,400 |
Aug 21, 2024 | 2.006 | 2.016 | 1.992 | 2.016 | 2.016 | 214,300 |
Aug 20, 2024 | 2.060 | 2.082 | 2.056 | 2.074 | 2.074 | 232,600 |
Aug 19, 2024 | 2.044 | 2.048 | 2.028 | 2.034 | 2.034 | 128,700 |
Aug 16, 2024 | 1.991 | 2.036 | 1.991 | 2.032 | 2.032 | 154,300 |
Aug 15, 2024 | 2.060 | 2.066 | 2.022 | 2.024 | 2.024 | 260,100 |
Aug 14, 2024 | 2.098 | 2.120 | 2.086 | 2.120 | 2.120 | 235,500 |
Aug 13, 2024 | 2.108 | 2.122 | 2.056 | 2.056 | 2.056 | 608,600 |
Aug 12, 2024 | 1.979 | 1.981 | 1.960 | 1.993 | 1.993 | 287,500 |
Aug 9, 2024 | 2.072 | 2.100 | 2.072 | 2.072 | 2.072 | 820,200 |
Aug 8, 2024 | 1.864 | 1.910 | 1.847 | 1.878 | 1.878 | 1,258,300 |
Aug 7, 2024 | 1.898 | 1.963 | 1.898 | 1.948 | 1.948 | 896,100 |
Aug 6, 2024 | 1.972 | 1.972 | 1.933 | 1.957 | 1.957 | 613,600 |
Aug 5, 2024 | 2.320 | 2.320 | 1.678 | 1.829 | 1.829 | 7,388,400 |
Aug 2, 2024 | 2.462 | 2.472 | 2.446 | 2.450 | 2.450 | 41,200 |
Aug 1, 2024 | 2.486 | 2.500 | 2.458 | 2.462 | 2.462 | 1,129,200 |
Jul 31, 2024 | 2.554 | 2.590 | 2.546 | 2.584 | 2.584 | 244,500 |
Jul 30, 2024 | 2.584 | 2.584 | 2.564 | 2.594 | 2.594 | 222,600 |
Jul 29, 2024 | 2.556 | 2.628 | 2.550 | 2.622 | 2.622 | 306,100 |
Jul 26, 2024 | 2.478 | 2.538 | 2.476 | 2.530 | 2.530 | 230,000 |
Jul 25, 2024 | 2.686 | 2.686 | 2.452 | 2.464 | 2.464 | 3,846,400 |
Jul 24, 2024 | 2.696 | 2.696 | 2.674 | 2.686 | 2.686 | 690,000 |
Jul 23, 2024 | 2.706 | 2.712 | 2.682 | 2.684 | 2.684 | 465,300 |
Jul 22, 2024 | 2.758 | 2.758 | 2.698 | 2.702 | 2.702 | 1,079,400 |
Jul 19, 2024 | 2.646 | 2.684 | 2.646 | 2.644 | 2.644 | 177,200 |
Jul 18, 2024 | 2.660 | 2.692 | 2.656 | 2.678 | 2.678 | 376,100 |
Jul 17, 2024 | 2.726 | 2.730 | 2.710 | 2.716 | 2.716 | 670,200 |
Jul 16, 2024 | 2.704 | 2.714 | 2.630 | 2.630 | 2.630 | 175,600 |
Jul 15, 2024 | 2.558 | 2.618 | 2.550 | 2.618 | 2.618 | 328,500 |
Jul 12, 2024 | 2.406 | 2.410 | 2.390 | 2.390 | 2.390 | 90,900 |
Jul 11, 2024 | 2.432 | 2.432 | 2.392 | 2.426 | 2.426 | 76,600 |
Jul 10, 2024 | 2.376 | 2.432 | 2.376 | 2.416 | 2.416 | 262,300 |
Jul 9, 2024 | 2.376 | 2.400 | 2.358 | 2.388 | 2.388 | 250,900 |
Jul 8, 2024 | 2.220 | 2.286 | 2.214 | 2.286 | 2.286 | 500,000 |
Jul 5, 2024 | 2.400 | 2.414 | 2.226 | 2.244 | 2.244 | 4,306,600 |
Jul 4, 2024 | 2.556 | 2.556 | 2.460 | 2.480 | 2.480 | 1,590,600 |
Jul 3, 2024 | 2.666 | 2.666 | 2.602 | 2.610 | 2.610 | 468,800 |
Jul 2, 2024 | 2.684 | 2.694 | 2.678 | 2.678 | 2.678 | 148,100 |
Jun 28, 2024 | 2.682 | 2.712 | 2.678 | 2.674 | 2.674 | 525,100 |
Jun 27, 2024 | 2.634 | 2.640 | 2.622 | 2.626 | 2.626 | 285,400 |
Jun 26, 2024 | 2.648 | 2.666 | 2.634 | 2.648 | 2.648 | 256,500 |
Jun 25, 2024 | 2.626 | 2.642 | 2.600 | 2.620 | 2.620 | 154,100 |
Jun 24, 2024 | 2.666 | 2.666 | 2.610 | 2.626 | 2.626 | 705,600 |
Jun 21, 2024 | 2.804 | 2.804 | 2.694 | 2.700 | 2.700 | 236,900 |
Jun 20, 2024 | 2.778 | 2.794 | 2.766 | 2.804 | 2.804 | 171,400 |
Jun 19, 2024 | 2.748 | 2.782 | 2.748 | 2.760 | 2.760 | 623,000 |
Jun 18, 2024 | 2.700 | 2.760 | 2.606 | 2.684 | 2.684 | 203,900 |
Jun 17, 2024 | 2.820 | 2.820 | 2.770 | 2.766 | 2.766 | 273,900 |
Jun 14, 2024 | 2.704 | 2.746 | 2.700 | 2.744 | 2.744 | 189,300 |
Jun 13, 2024 | 2.770 | 2.770 | 2.724 | 2.728 | 2.728 | 298,300 |
Jun 12, 2024 | 2.754 | 2.754 | 2.704 | 2.750 | 2.750 | 436,600 |
Jun 11, 2024 | 2.864 | 2.864 | 2.730 | 2.754 | 2.754 | 1,864,500 |
Jun 7, 2024 | 3.000 | 3.000 | 2.966 | 2.976 | 2.976 | 402,600 |
Jun 6, 2024 | 3.010 | 3.022 | 3.000 | 3.000 | 3.000 | 437,800 |
Jun 5, 2024 | 2.978 | 2.990 | 2.948 | 2.974 | 2.974 | 260,400 |
Jun 4, 2024 | 2.946 | 2.946 | 2.928 | 2.942 | 2.942 | 466,400 |
Jun 3, 2024 | 2.964 | 2.996 | 2.962 | 2.980 | 2.980 | 498,300 |
May 31, 2024 | 2.930 | 2.930 | 2.910 | 2.908 | 2.908 | 500,900 |
May 30, 2024 | 2.930 | 2.956 | 2.900 | 2.900 | 2.900 | 713,400 |
May 29, 2024 | 2.988 | 3.020 | 2.988 | 2.986 | 2.986 | 666,500 |
May 28, 2024 | 3.026 | 3.030 | 2.988 | 3.000 | 3.000 | 698,900 |
May 27, 2024 | 3.002 | 3.068 | 3.000 | 3.048 | 3.048 | 807,300 |
May 24, 2024 | 2.972 | 2.978 | 2.850 | 2.860 | 2.860 | 1,295,300 |
May 23, 2024 | 2.920 | 2.978 | 2.920 | 2.972 | 2.972 | 512,200 |
May 22, 2024 | 2.946 | 2.972 | 2.920 | 2.920 | 2.920 | 1,029,600 |
May 21, 2024 | 2.844 | 2.890 | 2.830 | 2.856 | 2.856 | 2,160,400 |
May 20, 2024 | 2.372 | 2.440 | 2.372 | 2.410 | 2.410 | 346,000 |
May 17, 2024 | 2.296 | 2.352 | 2.284 | 2.350 | 2.350 | 173,700 |
May 16, 2024 | 2.352 | 2.354 | 2.340 | 2.350 | 2.350 | 274,400 |
May 14, 2024 | 2.296 | 2.300 | 2.250 | 2.274 | 2.274 | 307,600 |
May 13, 2024 | 2.292 | 2.292 | 2.240 | 2.298 | 2.298 | 185,700 |
May 10, 2024 | 2.366 | 2.384 | 2.360 | 2.378 | 2.378 | 428,800 |
May 9, 2024 | 2.338 | 2.348 | 2.330 | 2.330 | 2.330 | 78,000 |
May 8, 2024 | 2.380 | 2.380 | 2.338 | 2.338 | 2.338 | 252,800 |
May 7, 2024 | 2.430 | 2.430 | 2.366 | 2.406 | 2.406 | 167,100 |
May 6, 2024 | 2.456 | 2.494 | 2.444 | 2.482 | 2.482 | 1,046,200 |
May 3, 2024 | 2.362 | 2.370 | 2.312 | 2.318 | 2.318 | 501,200 |
May 2, 2024 | 2.370 | 2.370 | 2.272 | 2.290 | 2.290 | 153,400 |
Apr 30, 2024 | 2.534 | 2.536 | 2.478 | 2.480 | 2.480 | 993,300 |
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%