KSE KRW
Samsung KODEX Game Industry ETF (300950.KS)
6,540.00
+30.00
+(0.46%)
At close: May 2 at 3:30:21 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 | 6,500.00 | 6,680.00 | 6,500.00 | 6,540.00 | 6,540.00 | 73,152 |
Apr 30, 2025 | 6,585.00 | 6,585.00 | 6,485.00 | 6,510.00 | 6,510.00 | 72,319 |
Apr 29, 2025 | 34 Dividend | |||||
Apr 29, 2025 | 6,600.00 | 6,600.00 | 6,485.00 | 6,505.00 | 6,505.00 | 29,312 |
Apr 28, 2025 | 6,580.00 | 6,685.00 | 6,570.00 | 6,600.00 | 6,566.00 | 65,367 |
Apr 25, 2025 | 6,510.00 | 6,575.00 | 6,470.00 | 6,540.00 | 6,506.31 | 97,835 |
Apr 24, 2025 | 6,450.00 | 6,525.00 | 6,450.00 | 6,510.00 | 6,476.46 | 36,614 |
Apr 23, 2025 | 6,470.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,416.77 | 38,886 |
Apr 22, 2025 | 6,450.00 | 6,470.00 | 6,395.00 | 6,430.00 | 6,396.88 | 14,349 |
Apr 21, 2025 | 6,525.00 | 6,550.00 | 6,430.00 | 6,450.00 | 6,416.77 | 24,937 |
Apr 18, 2025 | 6,520.00 | 6,540.00 | 6,460.00 | 6,500.00 | 6,466.52 | 34,178 |
Apr 17, 2025 | 6,370.00 | 6,525.00 | 6,370.00 | 6,505.00 | 6,471.49 | 89,406 |
Apr 16, 2025 | 6,360.00 | 6,405.00 | 6,330.00 | 6,340.00 | 6,307.34 | 39,054 |
Apr 15, 2025 | 6,400.00 | 6,400.00 | 6,305.00 | 6,350.00 | 6,317.29 | 53,624 |
Apr 14, 2025 | 6,410.00 | 6,465.00 | 6,365.00 | 6,405.00 | 6,372.00 | 31,554 |
Apr 11, 2025 | 6,270.00 | 6,370.00 | 6,210.00 | 6,355.00 | 6,322.26 | 41,894 |
Apr 10, 2025 | 6,170.00 | 6,310.00 | 6,130.00 | 6,310.00 | 6,277.49 | 33,493 |
Apr 9, 2025 | 6,150.00 | 6,175.00 | 5,975.00 | 6,025.00 | 5,993.96 | 87,589 |
Apr 8, 2025 | 6,320.00 | 6,320.00 | 6,145.00 | 6,175.00 | 6,143.19 | 54,878 |
Apr 7, 2025 | 6,285.00 | 6,350.00 | 6,170.00 | 6,210.00 | 6,178.01 | 78,894 |
Apr 4, 2025 | 6,285.00 | 6,520.00 | 6,270.00 | 6,505.00 | 6,471.49 | 69,697 |
Apr 3, 2025 | 6,135.00 | 6,325.00 | 6,135.00 | 6,300.00 | 6,267.55 | 69,592 |
Apr 2, 2025 | 6,330.00 | 6,330.00 | 6,215.00 | 6,285.00 | 6,252.62 | 23,140 |
Apr 1, 2025 | 6,250.00 | 6,320.00 | 6,200.00 | 6,295.00 | 6,262.57 | 36,050 |
Mar 31, 2025 | 6,375.00 | 6,375.00 | 6,125.00 | 6,180.00 | 6,148.16 | 106,369 |
Mar 28, 2025 | 6,435.00 | 6,525.00 | 6,320.00 | 6,490.00 | 6,456.57 | 64,744 |
Mar 27, 2025 | 6,450.00 | 6,490.00 | 6,415.00 | 6,430.00 | 6,396.88 | 32,879 |
Mar 26, 2025 | 6,425.00 | 6,450.00 | 6,360.00 | 6,440.00 | 6,406.82 | 27,212 |
Mar 25, 2025 | 6,400.00 | 6,400.00 | 6,320.00 | 6,380.00 | 6,347.13 | 43,842 |
Mar 24, 2025 | 6,380.00 | 6,405.00 | 6,340.00 | 6,375.00 | 6,342.16 | 43,391 |
Mar 21, 2025 | 6,350.00 | 6,370.00 | 6,320.00 | 6,370.00 | 6,337.19 | 50,864 |
Mar 20, 2025 | 6,505.00 | 6,530.00 | 6,325.00 | 6,340.00 | 6,307.34 | 88,858 |
Mar 19, 2025 | 6,485.00 | 6,515.00 | 6,430.00 | 6,485.00 | 6,451.59 | 41,642 |
Mar 18, 2025 | 6,535.00 | 6,540.00 | 6,450.00 | 6,470.00 | 6,436.67 | 35,369 |
Mar 17, 2025 | 6,545.00 | 6,545.00 | 6,435.00 | 6,505.00 | 6,471.49 | 69,207 |
Mar 14, 2025 | 6,480.00 | 6,515.00 | 6,415.00 | 6,490.00 | 6,456.57 | 60,715 |
Mar 13, 2025 | 6,325.00 | 6,475.00 | 6,325.00 | 6,420.00 | 6,386.93 | 82,692 |
Mar 12, 2025 | 6,300.00 | 6,360.00 | 6,300.00 | 6,310.00 | 6,277.49 | 61,085 |
Mar 11, 2025 | 6,350.00 | 6,375.00 | 6,280.00 | 6,330.00 | 6,297.39 | 57,066 |
Mar 10, 2025 | 6,415.00 | 6,550.00 | 6,415.00 | 6,460.00 | 6,426.72 | 48,773 |
Mar 7, 2025 | 6,495.00 | 6,530.00 | 6,450.00 | 6,455.00 | 6,421.75 | 37,553 |
Mar 6, 2025 | 6,510.00 | 6,520.00 | 6,435.00 | 6,520.00 | 6,486.41 | 40,835 |
Mar 5, 2025 | 6,465.00 | 6,510.00 | 6,435.00 | 6,460.00 | 6,426.72 | 64,238 |
Mar 4, 2025 | 6,595.00 | 6,595.00 | 6,405.00 | 6,485.00 | 6,451.59 | 119,791 |
Feb 28, 2025 | 6,735.00 | 6,755.00 | 6,585.00 | 6,600.00 | 6,566.00 | 81,992 |
Feb 27, 2025 | 6,820.00 | 6,820.00 | 6,750.00 | 6,800.00 | 6,764.97 | 49,595 |
Feb 26, 2025 | 6,645.00 | 6,825.00 | 6,645.00 | 6,820.00 | 6,784.87 | 129,616 |
Feb 25, 2025 | 6,680.00 | 6,765.00 | 6,635.00 | 6,645.00 | 6,610.77 | 82,132 |
Feb 24, 2025 | 6,695.00 | 6,755.00 | 6,665.00 | 6,715.00 | 6,680.41 | 76,174 |
Feb 21, 2025 | 6,855.00 | 6,855.00 | 6,730.00 | 6,750.00 | 6,715.23 | 99,453 |
Feb 20, 2025 | 6,860.00 | 6,940.00 | 6,810.00 | 6,830.00 | 6,794.81 | 131,360 |
Feb 19, 2025 | 6,625.00 | 6,815.00 | 6,625.00 | 6,800.00 | 6,764.97 | 218,309 |
Feb 18, 2025 | 6,660.00 | 6,660.00 | 6,575.00 | 6,625.00 | 6,590.87 | 84,601 |
Feb 17, 2025 | 6,630.00 | 6,670.00 | 6,630.00 | 6,660.00 | 6,625.69 | 78,935 |
Feb 14, 2025 | 6,700.00 | 6,705.00 | 6,615.00 | 6,630.00 | 6,595.85 | 96,248 |
Feb 13, 2025 | 6,685.00 | 6,695.00 | 6,620.00 | 6,660.00 | 6,625.69 | 117,082 |
Feb 12, 2025 | 6,935.00 | 6,940.00 | 6,640.00 | 6,655.00 | 6,620.72 | 256,837 |
Feb 11, 2025 | 6,930.00 | 7,100.00 | 6,930.00 | 7,065.00 | 7,028.60 | 146,886 |
Feb 10, 2025 | 6,840.00 | 6,960.00 | 6,840.00 | 6,860.00 | 6,824.66 | 62,341 |
Feb 7, 2025 | 6,870.00 | 6,870.00 | 6,815.00 | 6,855.00 | 6,819.69 | 19,050 |
Feb 6, 2025 | 6,860.00 | 6,880.00 | 6,835.00 | 6,870.00 | 6,834.61 | 53,442 |
Feb 5, 2025 | 6,715.00 | 6,850.00 | 6,685.00 | 6,830.00 | 6,794.81 | 81,050 |
Feb 4, 2025 | 6,750.00 | 6,830.00 | 6,640.00 | 6,685.00 | 6,650.56 | 85,612 |
Feb 3, 2025 | 6,650.00 | 6,650.00 | 6,495.00 | 6,615.00 | 6,580.92 | 59,603 |
Jan 31, 2025 | 6,565.00 | 6,710.00 | 6,565.00 | 6,710.00 | 6,675.43 | 53,328 |
Jan 24, 2025 | 6,585.00 | 6,635.00 | 6,555.00 | 6,565.00 | 6,531.18 | 37,667 |
Jan 23, 2025 | 6,670.00 | 6,670.00 | 6,550.00 | 6,555.00 | 6,521.23 | 52,280 |
Jan 22, 2025 | 6,695.00 | 6,700.00 | 6,625.00 | 6,655.00 | 6,620.72 | 58,127 |
Jan 21, 2025 | 6,710.00 | 6,790.00 | 6,680.00 | 6,695.00 | 6,660.51 | 33,813 |
Jan 20, 2025 | 6,765.00 | 6,790.00 | 6,670.00 | 6,685.00 | 6,650.56 | 68,124 |
Jan 17, 2025 | 6,715.00 | 6,770.00 | 6,690.00 | 6,720.00 | 6,685.38 | 19,359 |
Jan 16, 2025 | 6,770.00 | 6,780.00 | 6,705.00 | 6,715.00 | 6,680.41 | 26,521 |
Jan 15, 2025 | 6,820.00 | 6,830.00 | 6,660.00 | 6,710.00 | 6,675.43 | 72,038 |
Jan 14, 2025 | 6,695.00 | 6,815.00 | 6,695.00 | 6,810.00 | 6,774.92 | 37,783 |
Jan 13, 2025 | 6,775.00 | 6,820.00 | 6,680.00 | 6,685.00 | 6,650.56 | 30,135 |
Jan 10, 2025 | 6,845.00 | 6,910.00 | 6,805.00 | 6,805.00 | 6,769.94 | 43,263 |
Jan 9, 2025 | 6,825.00 | 6,850.00 | 6,760.00 | 6,850.00 | 6,814.71 | 32,043 |
Jan 8, 2025 | 6,835.00 | 6,870.00 | 6,755.00 | 6,800.00 | 6,764.97 | 33,159 |
Jan 7, 2025 | 6,950.00 | 6,990.00 | 6,820.00 | 6,840.00 | 6,804.76 | 130,194 |
Jan 6, 2025 | 6,810.00 | 6,980.00 | 6,785.00 | 6,935.00 | 6,899.27 | 69,237 |
Jan 3, 2025 | 6,595.00 | 6,830.00 | 6,595.00 | 6,810.00 | 6,774.92 | 78,997 |
Jan 2, 2025 | 6,630.00 | 6,710.00 | 6,555.00 | 6,610.00 | 6,575.95 | 45,606 |
Dec 30, 2024 | 6,720.00 | 6,730.00 | 6,605.00 | 6,630.00 | 6,595.85 | 38,120 |
Dec 27, 2024 | 6,765.00 | 6,765.00 | 6,605.00 | 6,655.00 | 6,620.72 | 57,801 |
Dec 26, 2024 | 6,880.00 | 6,880.00 | 6,750.00 | 6,765.00 | 6,730.15 | 35,960 |
Dec 24, 2024 | 6,835.00 | 6,915.00 | 6,810.00 | 6,850.00 | 6,814.71 | 39,466 |
Dec 23, 2024 | 6,875.00 | 6,875.00 | 6,780.00 | 6,835.00 | 6,799.79 | 34,075 |
Dec 20, 2024 | 6,915.00 | 6,945.00 | 6,780.00 | 6,800.00 | 6,764.97 | 67,640 |
Dec 19, 2024 | 6,930.00 | 7,035.00 | 6,930.00 | 6,935.00 | 6,899.27 | 91,083 |
Dec 18, 2024 | 7,120.00 | 7,190.00 | 6,995.00 | 7,110.00 | 7,073.37 | 76,614 |
Dec 17, 2024 | 7,230.00 | 7,270.00 | 7,130.00 | 7,130.00 | 7,093.27 | 59,953 |
Dec 16, 2024 | 7,365.00 | 7,365.00 | 7,210.00 | 7,245.00 | 7,207.68 | 36,468 |
Dec 13, 2024 | 7,160.00 | 7,500.00 | 7,160.00 | 7,350.00 | 7,312.14 | 164,129 |
Dec 12, 2024 | 7,155.00 | 7,220.00 | 7,080.00 | 7,195.00 | 7,157.94 | 25,860 |
Dec 11, 2024 | 6,875.00 | 7,090.00 | 6,875.00 | 7,090.00 | 7,053.48 | 35,510 |
Dec 10, 2024 | 6,775.00 | 6,910.00 | 6,775.00 | 6,865.00 | 6,829.63 | 35,674 |
Dec 9, 2024 | 7,040.00 | 7,065.00 | 6,760.00 | 6,760.00 | 6,725.18 | 100,247 |
Dec 6, 2024 | 7,240.00 | 7,245.00 | 7,065.00 | 7,125.00 | 7,088.30 | 70,340 |
Dec 5, 2024 | 7,545.00 | 7,545.00 | 7,200.00 | 7,240.00 | 7,202.70 | 132,769 |
Dec 4, 2024 | 7,445.00 | 7,675.00 | 7,430.00 | 7,645.00 | 7,605.62 | 156,247 |
Dec 3, 2024 | 7,640.00 | 7,700.00 | 7,570.00 | 7,615.00 | 7,575.77 | 105,207 |
Dec 2, 2024 | 7,475.00 | 7,700.00 | 7,455.00 | 7,645.00 | 7,605.62 | 194,532 |
Nov 29, 2024 | 7,345.00 | 7,425.00 | 7,240.00 | 7,390.00 | 7,351.93 | 64,075 |
Nov 28, 2024 | 7,290.00 | 7,350.00 | 7,210.00 | 7,320.00 | 7,282.29 | 55,651 |
Nov 27, 2024 | 7,080.00 | 7,280.00 | 7,040.00 | 7,250.00 | 7,212.65 | 57,788 |
Nov 26, 2024 | 7,090.00 | 7,095.00 | 6,990.00 | 7,080.00 | 7,043.53 | 32,109 |
Nov 25, 2024 | 7,095.00 | 7,150.00 | 7,025.00 | 7,150.00 | 7,113.17 | 50,568 |
Nov 22, 2024 | 6,975.00 | 7,160.00 | 6,975.00 | 7,045.00 | 7,008.71 | 36,364 |
Nov 21, 2024 | 6,995.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,963.94 | 40,044 |
Nov 20, 2024 | 6,880.00 | 6,995.00 | 6,880.00 | 6,960.00 | 6,924.15 | 24,218 |
Nov 19, 2024 | 6,795.00 | 6,980.00 | 6,795.00 | 6,905.00 | 6,869.43 | 31,699 |
Nov 18, 2024 | 6,675.00 | 6,840.00 | 6,675.00 | 6,805.00 | 6,769.94 | 27,312 |
Nov 15, 2024 | 6,695.00 | 6,725.00 | 6,515.00 | 6,710.00 | 6,675.43 | 53,945 |
Nov 14, 2024 | 6,750.00 | 6,810.00 | 6,680.00 | 6,705.00 | 6,670.46 | 42,315 |
Nov 13, 2024 | 6,760.00 | 6,860.00 | 6,670.00 | 6,710.00 | 6,675.43 | 50,563 |
Nov 12, 2024 | 7,015.00 | 7,035.00 | 6,775.00 | 6,815.00 | 6,779.89 | 78,141 |
Nov 11, 2024 | 7,225.00 | 7,225.00 | 7,040.00 | 7,040.00 | 7,003.73 | 75,000 |
Nov 8, 2024 | 7,455.00 | 7,455.00 | 7,190.00 | 7,225.00 | 7,187.78 | 103,117 |
Nov 7, 2024 | 7,525.00 | 7,540.00 | 7,405.00 | 7,475.00 | 7,436.49 | 63,944 |
Nov 6, 2024 | 7,500.00 | 7,685.00 | 7,465.00 | 7,555.00 | 7,516.08 | 310,651 |
Nov 4, 2024 | 7,335.00 | 7,425.00 | 7,290.00 | 7,355.00 | 7,317.11 | 25,857 |
Nov 1, 2024 | 7,315.00 | 7,345.00 | 7,230.00 | 7,295.00 | 7,257.42 | 22,355 |
Oct 31, 2024 | 7,440.00 | 7,440.00 | 7,300.00 | 7,365.00 | 7,327.06 | 52,393 |
Oct 29, 2024 | 7,305.00 | 7,410.00 | 7,255.00 | 7,375.00 | 7,337.01 | 72,032 |
Oct 28, 2024 | 7,320.00 | 7,325.00 | 7,180.00 | 7,280.00 | 7,242.50 | 57,058 |
Oct 25, 2024 | 7,190.00 | 7,275.00 | 7,155.00 | 7,225.00 | 7,187.78 | 25,268 |
Oct 24, 2024 | 7,185.00 | 7,205.00 | 7,060.00 | 7,190.00 | 7,152.96 | 18,694 |
Oct 23, 2024 | 7,105.00 | 7,190.00 | 6,990.00 | 7,160.00 | 7,123.12 | 54,015 |
Oct 22, 2024 | 7,225.00 | 7,225.00 | 7,030.00 | 7,080.00 | 7,043.53 | 36,959 |
Oct 21, 2024 | 7,075.00 | 7,290.00 | 7,075.00 | 7,265.00 | 7,227.57 | 24,772 |
Oct 18, 2024 | 7,110.00 | 7,175.00 | 7,035.00 | 7,065.00 | 7,028.60 | 42,941 |
Oct 17, 2024 | 7,160.00 | 7,175.00 | 7,060.00 | 7,085.00 | 7,048.50 | 63,974 |
Oct 16, 2024 | 7,140.00 | 7,200.00 | 7,115.00 | 7,140.00 | 7,103.22 | 36,596 |
Oct 15, 2024 | 7,205.00 | 7,225.00 | 7,120.00 | 7,200.00 | 7,162.91 | 29,345 |
Oct 14, 2024 | 7,180.00 | 7,225.00 | 7,155.00 | 7,180.00 | 7,143.01 | 19,123 |
Oct 11, 2024 | 7,235.00 | 7,310.00 | 7,170.00 | 7,180.00 | 7,143.01 | 52,584 |
Oct 10, 2024 | 7,470.00 | 7,470.00 | 7,175.00 | 7,200.00 | 7,162.91 | 82,910 |
Oct 8, 2024 | 7,405.00 | 7,485.00 | 7,355.00 | 7,440.00 | 7,401.67 | 85,132 |
Oct 7, 2024 | 7,415.00 | 7,465.00 | 7,300.00 | 7,405.00 | 7,366.85 | 89,677 |
Oct 4, 2024 | 7,270.00 | 7,415.00 | 7,200.00 | 7,400.00 | 7,361.88 | 74,143 |
Oct 2, 2024 | 7,200.00 | 7,320.00 | 7,170.00 | 7,270.00 | 7,232.55 | 37,911 |
Sep 30, 2024 | 7,350.00 | 7,415.00 | 7,230.00 | 7,250.00 | 7,212.65 | 53,903 |
Sep 27, 2024 | 7,370.00 | 7,370.00 | 7,230.00 | 7,300.00 | 7,262.39 | 70,364 |
Sep 26, 2024 | 7,255.00 | 7,335.00 | 7,210.00 | 7,330.00 | 7,292.24 | 61,183 |
Sep 25, 2024 | 7,275.00 | 7,395.00 | 7,225.00 | 7,230.00 | 7,192.75 | 240,825 |
Sep 24, 2024 | 7,135.00 | 7,245.00 | 7,130.00 | 7,245.00 | 7,207.68 | 48,628 |
Sep 23, 2024 | 7,065.00 | 7,115.00 | 7,000.00 | 7,075.00 | 7,038.55 | 48,490 |
Sep 20, 2024 | 7,155.00 | 7,155.00 | 7,040.00 | 7,065.00 | 7,028.60 | 46,386 |
Sep 19, 2024 | 7,110.00 | 7,220.00 | 7,080.00 | 7,125.00 | 7,088.30 | 136,058 |
Sep 13, 2024 | 6,965.00 | 7,055.00 | 6,875.00 | 7,055.00 | 7,018.66 | 48,153 |
Sep 12, 2024 | 6,880.00 | 6,950.00 | 6,835.00 | 6,900.00 | 6,864.45 | 45,654 |
Sep 11, 2024 | 6,805.00 | 6,880.00 | 6,745.00 | 6,785.00 | 6,750.05 | 26,533 |
Sep 10, 2024 | 6,890.00 | 6,890.00 | 6,720.00 | 6,725.00 | 6,690.36 | 22,157 |
Sep 9, 2024 | 6,760.00 | 6,895.00 | 6,710.00 | 6,895.00 | 6,859.48 | 27,634 |
Sep 6, 2024 | 6,970.00 | 7,060.00 | 6,825.00 | 6,850.00 | 6,814.71 | 21,524 |
Sep 5, 2024 | 6,740.00 | 6,980.00 | 6,740.00 | 6,920.00 | 6,884.35 | 52,447 |
Sep 4, 2024 | 6,875.00 | 6,880.00 | 6,690.00 | 6,735.00 | 6,700.30 | 170,557 |
Sep 3, 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 6,985.00 | 6,949.02 | 105,124 |
Sep 2, 2024 | 7,090.00 | 7,110.00 | 7,005.00 | 7,055.00 | 7,018.66 | 72,115 |
Aug 30, 2024 | 7,185.00 | 7,185.00 | 7,055.00 | 7,125.00 | 7,088.30 | 57,110 |
Aug 29, 2024 | 7,095.00 | 7,220.00 | 7,055.00 | 7,185.00 | 7,147.99 | 39,903 |
Aug 28, 2024 | 7,315.00 | 7,320.00 | 7,110.00 | 7,165.00 | 7,128.09 | 61,565 |
Aug 26, 2024 | 7,365.00 | 7,420.00 | 7,255.00 | 7,395.00 | 7,356.90 | 77,247 |
Aug 23, 2024 | 7,385.00 | 7,480.00 | 7,385.00 | 7,440.00 | 7,401.67 | 62,625 |
Aug 22, 2024 | 7,365.00 | 7,500.00 | 7,340.00 | 7,400.00 | 7,361.88 | 185,738 |
Aug 21, 2024 | 7,225.00 | 7,305.00 | 7,200.00 | 7,270.00 | 7,232.55 | 29,485 |
Aug 20, 2024 | 7,245.00 | 7,275.00 | 7,125.00 | 7,240.00 | 7,202.70 | 79,383 |
Aug 19, 2024 | 7,180.00 | 7,355.00 | 7,155.00 | 7,225.00 | 7,187.78 | 85,045 |
Aug 16, 2024 | 7,405.00 | 7,430.00 | 7,155.00 | 7,180.00 | 7,143.01 | 197,362 |
Aug 14, 2024 | 7,365.00 | 7,375.00 | 7,255.00 | 7,360.00 | 7,322.08 | 163,467 |
Aug 13, 2024 | 7,210.00 | 7,340.00 | 7,155.00 | 7,325.00 | 7,287.27 | 358,713 |
Aug 12, 2024 | 7,050.00 | 7,120.00 | 7,000.00 | 7,055.00 | 7,018.66 | 70,779 |
Aug 9, 2024 | 7,150.00 | 7,190.00 | 7,025.00 | 7,070.00 | 7,033.58 | 62,014 |
Aug 8, 2024 | 6,855.00 | 7,080.00 | 6,820.00 | 7,070.00 | 7,033.58 | 79,759 |
Aug 7, 2024 | 6,770.00 | 6,935.00 | 6,770.00 | 6,905.00 | 6,869.43 | 37,396 |
Aug 6, 2024 | 6,770.00 | 6,990.00 | 6,705.00 | 6,885.00 | 6,849.53 | 93,117 |
Aug 5, 2024 | 7,080.00 | 7,080.00 | 6,425.00 | 6,585.00 | 6,551.08 | 306,052 |
Aug 2, 2024 | 7,150.00 | 7,225.00 | 7,070.00 | 7,145.00 | 7,108.19 | 71,816 |
Aug 1, 2024 | 7,080.00 | 7,285.00 | 7,080.00 | 7,220.00 | 7,182.81 | 47,594 |
Jul 31, 2024 | 7,085.00 | 7,160.00 | 7,050.00 | 7,095.00 | 7,058.45 | 21,188 |
Jul 30, 2024 | 7,085.00 | 7,205.00 | 7,070.00 | 7,070.00 | 7,033.58 | 12,493 |
Jul 29, 2024 | 7,120.00 | 7,175.00 | 7,095.00 | 7,125.00 | 7,088.30 | 27,042 |
Jul 26, 2024 | 7,080.00 | 7,140.00 | 7,030.00 | 7,095.00 | 7,058.45 | 31,336 |
Jul 25, 2024 | 7,065.00 | 7,125.00 | 6,975.00 | 7,080.00 | 7,043.53 | 48,349 |
Jul 24, 2024 | 7,025.00 | 7,095.00 | 6,945.00 | 7,065.00 | 7,028.60 | 31,764 |
Jul 23, 2024 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,013.68 | 23,313 |
Jul 22, 2024 | 7,135.00 | 7,270.00 | 7,095.00 | 7,165.00 | 7,128.09 | 44,650 |
Jul 19, 2024 | 7,010.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,093.27 | 62,369 |
Jul 18, 2024 | 7,120.00 | 7,120.00 | 6,985.00 | 7,035.00 | 6,998.76 | 71,498 |
Jul 17, 2024 | 7,060.00 | 7,145.00 | 7,060.00 | 7,100.00 | 7,063.42 | 22,270 |
Jul 16, 2024 | 7,210.00 | 7,210.00 | 7,045.00 | 7,060.00 | 7,023.63 | 89,798 |
Jul 15, 2024 | 7,285.00 | 7,285.00 | 7,145.00 | 7,200.00 | 7,162.91 | 65,426 |
Jul 12, 2024 | 7,185.00 | 7,345.00 | 7,155.00 | 7,200.00 | 7,162.91 | 147,043 |
Jul 11, 2024 | 7,250.00 | 7,250.00 | 7,160.00 | 7,185.00 | 7,147.99 | 50,561 |
Jul 10, 2024 | 7,180.00 | 7,270.00 | 7,080.00 | 7,235.00 | 7,197.73 | 76,568 |
Jul 9, 2024 | 7,115.00 | 7,265.00 | 7,115.00 | 7,225.00 | 7,187.78 | 68,191 |
Jul 8, 2024 | 6,995.00 | 7,120.00 | 6,995.00 | 7,110.00 | 7,073.37 | 35,875 |
Jul 5, 2024 | 6,930.00 | 7,080.00 | 6,895.00 | 7,035.00 | 6,998.76 | 36,772 |
Jul 4, 2024 | 6,930.00 | 6,975.00 | 6,870.00 | 6,900.00 | 6,864.45 | 33,134 |
Jul 3, 2024 | 7,000.00 | 7,010.00 | 6,890.00 | 6,930.00 | 6,894.30 | 40,030 |
Jul 2, 2024 | 6,960.00 | 6,960.00 | 6,855.00 | 6,895.00 | 6,859.48 | 42,672 |
Jul 1, 2024 | 6,955.00 | 7,080.00 | 6,955.00 | 6,990.00 | 6,953.99 | 21,052 |
Jun 28, 2024 | 6,955.00 | 7,015.00 | 6,915.00 | 6,990.00 | 6,953.99 | 22,047 |
Jun 27, 2024 | 7,095.00 | 7,095.00 | 6,915.00 | 7,000.00 | 6,963.94 | 62,205 |
Jun 26, 2024 | 7,100.00 | 7,295.00 | 7,100.00 | 7,170.00 | 7,133.06 | 123,107 |
Jun 25, 2024 | 6,970.00 | 7,120.00 | 6,970.00 | 7,095.00 | 7,058.45 | 79,651 |
Jun 24, 2024 | 7,135.00 | 7,180.00 | 6,895.00 | 6,910.00 | 6,874.40 | 48,442 |
Jun 21, 2024 | 7,110.00 | 7,150.00 | 7,065.00 | 7,120.00 | 7,083.32 | 43,229 |
Jun 20, 2024 | 6,985.00 | 7,155.00 | 6,970.00 | 7,135.00 | 7,098.24 | 57,571 |
Jun 19, 2024 | 7,005.00 | 7,110.00 | 6,980.00 | 7,050.00 | 7,013.68 | 71,451 |
Jun 18, 2024 | 7,005.00 | 7,005.00 | 6,895.00 | 6,965.00 | 6,929.12 | 27,794 |
Jun 17, 2024 | 6,900.00 | 6,970.00 | 6,875.00 | 6,950.00 | 6,914.20 | 34,976 |
Jun 14, 2024 | 6,850.00 | 6,980.00 | 6,795.00 | 6,915.00 | 6,879.38 | 39,531 |
Jun 13, 2024 | 6,835.00 | 6,930.00 | 6,835.00 | 6,885.00 | 6,849.53 | 66,815 |
Jun 12, 2024 | 6,715.00 | 6,830.00 | 6,715.00 | 6,830.00 | 6,794.81 | 30,776 |
Jun 11, 2024 | 6,800.00 | 6,800.00 | 6,725.00 | 6,735.00 | 6,700.30 | 15,069 |
Jun 10, 2024 | 6,845.00 | 6,850.00 | 6,715.00 | 6,755.00 | 6,720.20 | 25,062 |
Jun 7, 2024 | 6,990.00 | 7,030.00 | 6,890.00 | 6,910.00 | 6,874.40 | 61,432 |
Jun 5, 2024 | 6,845.00 | 6,935.00 | 6,835.00 | 6,845.00 | 6,809.74 | 41,622 |
Jun 4, 2024 | 6,805.00 | 6,885.00 | 6,805.00 | 6,870.00 | 6,834.61 | 5,901 |
Jun 3, 2024 | 6,855.00 | 6,945.00 | 6,815.00 | 6,880.00 | 6,844.56 | 30,851 |
May 31, 2024 | 6,845.00 | 6,930.00 | 6,750.00 | 6,800.00 | 6,764.97 | 66,014 |
May 30, 2024 | 6,790.00 | 6,850.00 | 6,735.00 | 6,830.00 | 6,794.81 | 28,576 |
May 29, 2024 | 6,815.00 | 6,855.00 | 6,770.00 | 6,820.00 | 6,784.87 | 80,458 |
May 28, 2024 | 7,125.00 | 7,125.00 | 6,820.00 | 6,840.00 | 6,804.76 | 165,411 |
May 27, 2024 | 7,225.00 | 7,310.00 | 7,110.00 | 7,160.00 | 7,123.12 | 64,782 |
May 24, 2024 | 7,105.00 | 7,190.00 | 7,095.00 | 7,130.00 | 7,093.27 | 24,868 |
May 23, 2024 | 7,090.00 | 7,190.00 | 7,040.00 | 7,175.00 | 7,138.04 | 46,015 |
May 22, 2024 | 7,165.00 | 7,170.00 | 7,105.00 | 7,140.00 | 7,103.22 | 31,691 |
May 21, 2024 | 7,115.00 | 7,195.00 | 7,080.00 | 7,125.00 | 7,088.30 | 28,499 |
May 20, 2024 | 7,255.00 | 7,255.00 | 7,085.00 | 7,110.00 | 7,073.37 | 77,106 |
May 17, 2024 | 7,175.00 | 7,320.00 | 7,175.00 | 7,225.00 | 7,187.78 | 57,215 |
May 16, 2024 | 7,255.00 | 7,255.00 | 7,165.00 | 7,200.00 | 7,162.91 | 43,780 |
May 14, 2024 | 7,215.00 | 7,315.00 | 7,180.00 | 7,195.00 | 7,157.94 | 82,932 |
May 13, 2024 | 7,250.00 | 7,250.00 | 7,075.00 | 7,175.00 | 7,138.04 | 64,740 |
May 10, 2024 | 7,055.00 | 7,390.00 | 7,035.00 | 7,175.00 | 7,138.04 | 576,515 |
May 9, 2024 | 6,995.00 | 7,015.00 | 6,815.00 | 6,925.00 | 6,889.33 | 168,479 |
May 8, 2024 | 6,780.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,784.87 | 47,220 |
May 7, 2024 | 6,690.00 | 6,775.00 | 6,690.00 | 6,735.00 | 6,700.30 | 65,603 |
May 3, 2024 | 6,595.00 | 6,655.00 | 6,595.00 | 6,650.00 | 6,615.74 | 60,669 |
May 2, 2024 | 6,470.00 | 6,590.00 | 6,470.00 | 6,550.00 | 6,516.26 | 62,053 |
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%