KSE - Delayed Quote KRW
Samsung Kodex Ultra Treasury Bond Futures(H) ETF (304660.KS)
7,690.00
-75.00
(-0.97%)
At close: May 2 at 3:30:26 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 | 7,680.00 | 7,690.00 | 7,630.00 | 7,690.00 | 7,690.00 | 260,149 |
| Apr 30, 2025 | 7,770.00 | 7,775.00 | 7,750.00 | 7,765.00 | 7,765.00 | 424,647 |
| Apr 29, 2025 | 7,710.00 | 7,715.00 | 7,690.00 | 7,700.00 | 7,700.00 | 611,203 |
| Apr 28, 2025 | 7,680.00 | 7,690.00 | 7,655.00 | 7,670.00 | 7,670.00 | 121,888 |
| Apr 25, 2025 | 7,590.00 | 7,625.00 | 7,575.00 | 7,625.00 | 7,625.00 | 262,511 |
| Apr 24, 2025 | 7,550.00 | 7,575.00 | 7,545.00 | 7,560.00 | 7,560.00 | 57,072 |
| Apr 23, 2025 | 7,540.00 | 7,575.00 | 7,530.00 | 7,550.00 | 7,550.00 | 115,148 |
| Apr 22, 2025 | 7,440.00 | 7,455.00 | 7,400.00 | 7,420.00 | 7,420.00 | 176,298 |
| Apr 21, 2025 | 7,520.00 | 7,520.00 | 7,470.00 | 7,495.00 | 7,495.00 | 93,469 |
| Apr 18, 2025 | 7,595.00 | 7,595.00 | 7,450.00 | 7,550.00 | 7,550.00 | 54,451 |
| Apr 17, 2025 | 7,620.00 | 7,620.00 | 7,585.00 | 7,595.00 | 7,595.00 | 104,824 |
| Apr 16, 2025 | 7,575.00 | 7,595.00 | 7,555.00 | 7,585.00 | 7,585.00 | 89,680 |
| Apr 15, 2025 | 7,555.00 | 7,610.00 | 7,540.00 | 7,585.00 | 7,585.00 | 925,111 |
| Apr 14, 2025 | 7,445.00 | 7,500.00 | 7,430.00 | 7,495.00 | 7,495.00 | 507,211 |
| Apr 11, 2025 | 7,410.00 | 7,515.00 | 7,380.00 | 7,515.00 | 7,515.00 | 782,238 |
| Apr 10, 2025 | 7,620.00 | 7,700.00 | 7,610.00 | 7,650.00 | 7,650.00 | 355,121 |
| Apr 9, 2025 | 7,560.00 | 7,560.00 | 7,305.00 | 7,445.00 | 7,445.00 | 637,165 |
| Apr 8, 2025 | 7,770.00 | 7,795.00 | 7,740.00 | 7,780.00 | 7,780.00 | 395,998 |
| Apr 7, 2025 | 8,130.00 | 8,150.00 | 8,040.00 | 8,080.00 | 8,080.00 | 710,796 |
| Apr 4, 2025 | 7,965.00 | 8,040.00 | 7,955.00 | 8,040.00 | 8,040.00 | 430,688 |
| Apr 3, 2025 | 7,995.00 | 8,010.00 | 7,955.00 | 7,960.00 | 7,960.00 | 531,537 |
| Apr 2, 2025 | 7,855.00 | 7,895.00 | 7,855.00 | 7,895.00 | 7,895.00 | 298,123 |
| Apr 1, 2025 | 7,825.00 | 7,855.00 | 7,815.00 | 7,845.00 | 7,845.00 | 345,714 |
| Mar 31, 2025 | 7,790.00 | 7,825.00 | 7,785.00 | 7,815.00 | 7,815.00 | 349,369 |
| Mar 28, 2025 | 7,640.00 | 7,670.00 | 7,635.00 | 7,670.00 | 7,670.00 | 32,495 |
| Mar 27, 2025 | 7,675.00 | 7,675.00 | 7,650.00 | 7,660.00 | 7,660.00 | 78,029 |
| Mar 26, 2025 | 7,705.00 | 7,705.00 | 7,680.00 | 7,680.00 | 7,680.00 | 60,263 |
| Mar 25, 2025 | 7,715.00 | 7,720.00 | 7,700.00 | 7,715.00 | 7,715.00 | 68,748 |
| Mar 24, 2025 | 7,785.00 | 7,785.00 | 7,755.00 | 7,755.00 | 7,755.00 | 87,377 |
| Mar 21, 2025 | 7,850.00 | 7,850.00 | 7,825.00 | 7,830.00 | 7,830.00 | 50,374 |
| Mar 20, 2025 | 7,855.00 | 7,870.00 | 7,850.00 | 7,850.00 | 7,850.00 | 146,640 |
| Mar 19, 2025 | 7,805.00 | 7,810.00 | 7,790.00 | 7,795.00 | 7,795.00 | 47,742 |
| Mar 18, 2025 | 7,795.00 | 7,815.00 | 7,790.00 | 7,815.00 | 7,815.00 | 140,839 |
| Mar 17, 2025 | 7,780.00 | 7,790.00 | 7,760.00 | 7,770.00 | 7,770.00 | 48,279 |
| Mar 14, 2025 | 7,780.00 | 7,790.00 | 7,760.00 | 7,775.00 | 7,775.00 | 57,658 |
| Mar 13, 2025 | 7,740.00 | 7,765.00 | 7,735.00 | 7,760.00 | 7,760.00 | 112,611 |
| Mar 12, 2025 | 7,790.00 | 7,815.00 | 7,780.00 | 7,815.00 | 7,815.00 | 91,267 |
| Mar 11, 2025 | 7,875.00 | 7,920.00 | 7,865.00 | 7,880.00 | 7,880.00 | 209,018 |
| Mar 10, 2025 | 7,820.00 | 7,825.00 | 7,790.00 | 7,800.00 | 7,800.00 | 63,665 |
| Mar 7, 2025 | 7,800.00 | 7,845.00 | 7,795.00 | 7,845.00 | 7,845.00 | 106,863 |
| Mar 6, 2025 | 7,790.00 | 7,795.00 | 7,755.00 | 7,775.00 | 7,775.00 | 135,291 |
| Mar 5, 2025 | 7,865.00 | 7,875.00 | 7,820.00 | 7,860.00 | 7,860.00 | 252,485 |
| Mar 4, 2025 | 7,975.00 | 8,005.00 | 7,955.00 | 7,965.00 | 7,965.00 | 382,001 |
| Feb 28, 2025 | 7,865.00 | 7,900.00 | 7,855.00 | 7,885.00 | 7,885.00 | 647,852 |
| Feb 27, 2025 | 7,875.00 | 7,885.00 | 7,860.00 | 7,880.00 | 7,880.00 | 217,098 |
| Feb 26, 2025 | 7,840.00 | 7,855.00 | 7,800.00 | 7,800.00 | 7,800.00 | 503,975 |
| Feb 25, 2025 | 7,705.00 | 7,740.00 | 7,705.00 | 7,730.00 | 7,730.00 | 118,996 |
| Feb 24, 2025 | 7,665.00 | 7,680.00 | 7,660.00 | 7,660.00 | 7,660.00 | 187,139 |
| Feb 21, 2025 | 7,580.00 | 7,615.00 | 7,580.00 | 7,605.00 | 7,605.00 | 336,883 |
| Feb 20, 2025 | 7,555.00 | 7,590.00 | 7,555.00 | 7,575.00 | 7,575.00 | 73,491 |
| Feb 19, 2025 | 7,550.00 | 7,565.00 | 7,550.00 | 7,555.00 | 7,555.00 | 186,989 |
| Feb 18, 2025 | 7,610.00 | 7,630.00 | 7,590.00 | 7,605.00 | 7,605.00 | 118,202 |
| Feb 17, 2025 | 7,640.00 | 7,645.00 | 7,625.00 | 7,625.00 | 7,625.00 | 82,853 |
| Feb 14, 2025 | 7,590.00 | 7,605.00 | 7,590.00 | 7,595.00 | 7,595.00 | 90,301 |
| Feb 13, 2025 | 7,485.00 | 7,505.00 | 7,485.00 | 7,505.00 | 7,505.00 | 106,788 |
| Feb 12, 2025 | 7,595.00 | 7,600.00 | 7,565.00 | 7,575.00 | 7,575.00 | 163,357 |
| Feb 11, 2025 | 7,660.00 | 7,665.00 | 7,620.00 | 7,620.00 | 7,620.00 | 150,735 |
| Feb 10, 2025 | 7,660.00 | 7,675.00 | 7,650.00 | 7,675.00 | 7,675.00 | 119,742 |
| Feb 7, 2025 | 7,720.00 | 7,725.00 | 7,690.00 | 7,715.00 | 7,715.00 | 56,491 |
| Feb 6, 2025 | 7,725.00 | 7,730.00 | 7,700.00 | 7,720.00 | 7,720.00 | 288,891 |
| Feb 5, 2025 | 7,580.00 | 7,600.00 | 7,565.00 | 7,600.00 | 7,600.00 | 111,815 |
| Feb 4, 2025 | 7,545.00 | 7,555.00 | 7,520.00 | 7,530.00 | 7,530.00 | 86,048 |
| Feb 3, 2025 | 7,530.00 | 7,600.00 | 7,520.00 | 7,575.00 | 7,575.00 | 302,915 |
| Jan 31, 2025 | 7,555.00 | 7,565.00 | 7,535.00 | 7,545.00 | 7,545.00 | 240,214 |
| Jan 24, 2025 | 7,440.00 | 7,460.00 | 7,435.00 | 7,440.00 | 7,440.00 | 75,477 |
| Jan 23, 2025 | 7,500.00 | 7,500.00 | 7,485.00 | 7,490.00 | 7,490.00 | 53,455 |
| Jan 22, 2025 | 7,515.00 | 7,525.00 | 7,495.00 | 7,525.00 | 7,525.00 | 57,206 |
| Jan 21, 2025 | 7,505.00 | 7,550.00 | 7,490.00 | 7,540.00 | 7,540.00 | 213,074 |
| Jan 20, 2025 | 7,450.00 | 7,460.00 | 7,440.00 | 7,450.00 | 7,450.00 | 118,017 |
| Jan 17, 2025 | 7,455.00 | 7,465.00 | 7,445.00 | 7,460.00 | 7,460.00 | 304,817 |
| Jan 16, 2025 | 7,430.00 | 7,440.00 | 7,420.00 | 7,430.00 | 7,430.00 | 344,296 |
| Jan 15, 2025 | 7,330.00 | 7,335.00 | 7,320.00 | 7,335.00 | 7,335.00 | 178,710 |
| Jan 14, 2025 | 7,335.00 | 7,345.00 | 7,325.00 | 7,345.00 | 7,345.00 | 277,309 |
| Jan 13, 2025 | 7,330.00 | 7,340.00 | 7,295.00 | 7,300.00 | 7,300.00 | 164,673 |
| Jan 10, 2025 | 7,380.00 | 7,380.00 | 7,340.00 | 7,355.00 | 7,355.00 | 139,539 |
| Jan 9, 2025 | 7,355.00 | 7,385.00 | 7,345.00 | 7,380.00 | 7,380.00 | 219,409 |
| Jan 8, 2025 | 7,365.00 | 7,385.00 | 7,360.00 | 7,380.00 | 7,380.00 | 146,361 |
| Jan 7, 2025 | 7,450.00 | 7,480.00 | 7,445.00 | 7,475.00 | 7,475.00 | 117,263 |
| Jan 6, 2025 | 7,470.00 | 7,480.00 | 7,450.00 | 7,470.00 | 7,470.00 | 225,417 |
| Jan 3, 2025 | 7,520.00 | 7,545.00 | 7,520.00 | 7,545.00 | 7,545.00 | 218,556 |
| Jan 2, 2025 | 7,480.00 | 7,505.00 | 7,470.00 | 7,505.00 | 7,505.00 | 173,048 |
| Dec 30, 2024 | 7,485.00 | 7,495.00 | 7,470.00 | 7,495.00 | 7,495.00 | 154,840 |
| Dec 27, 2024 | 7,540.00 | 7,555.00 | 7,530.00 | 7,545.00 | 7,545.00 | 67,864 |
| Dec 26, 2024 | 7,510.00 | 7,545.00 | 7,505.00 | 7,525.00 | 7,525.00 | 359,668 |
| Dec 24, 2024 | 7,540.00 | 7,540.00 | 7,520.00 | 7,530.00 | 7,530.00 | 177,822 |
| Dec 23, 2024 | 7,600.00 | 7,600.00 | 7,575.00 | 7,590.00 | 7,590.00 | 105,540 |
| Dec 20, 2024 | 7,590.00 | 7,600.00 | 7,565.00 | 7,600.00 | 7,600.00 | 251,099 |
| Dec 19, 2024 | 7,650.00 | 7,670.00 | 7,630.00 | 7,635.00 | 7,635.00 | 207,760 |
| Dec 18, 2024 | 7,775.00 | 7,790.00 | 7,775.00 | 7,785.00 | 7,785.00 | 167,656 |
| Dec 17, 2024 | 7,765.00 | 7,770.00 | 7,750.00 | 7,760.00 | 7,760.00 | 329,193 |
| Dec 16, 2024 | 7,765.00 | 7,775.00 | 7,750.00 | 7,770.00 | 7,770.00 | 281,410 |
| Dec 13, 2024 | 7,830.00 | 7,850.00 | 7,825.00 | 7,850.00 | 7,850.00 | 767,329 |
| Dec 12, 2024 | 7,910.00 | 7,920.00 | 7,890.00 | 7,905.00 | 7,905.00 | 347,013 |
| Dec 11, 2024 | 8,010.00 | 8,010.00 | 7,975.00 | 7,990.00 | 7,990.00 | 187,408 |
| Dec 10, 2024 | 8,040.00 | 8,055.00 | 8,035.00 | 8,055.00 | 8,055.00 | 156,825 |
| Dec 9, 2024 | 8,105.00 | 8,125.00 | 8,100.00 | 8,120.00 | 8,120.00 | 576,655 |
| Dec 6, 2024 | 8,100.00 | 8,130.00 | 8,100.00 | 8,125.00 | 8,125.00 | 312,312 |
| Dec 5, 2024 | 8,080.00 | 8,085.00 | 8,065.00 | 8,085.00 | 8,085.00 | 250,411 |
| Dec 4, 2024 | 8,015.00 | 8,015.00 | 7,995.00 | 8,005.00 | 8,005.00 | 127,574 |
| Dec 3, 2024 | 8,065.00 | 8,070.00 | 8,045.00 | 8,060.00 | 8,060.00 | 301,878 |
| Dec 2, 2024 | 8,040.00 | 8,040.00 | 8,015.00 | 8,030.00 | 8,030.00 | 173,757 |
| Nov 29, 2024 | 7,970.00 | 8,020.00 | 7,970.00 | 8,020.00 | 8,020.00 | 417,966 |
| Nov 28, 2024 | 7,955.00 | 7,975.00 | 7,955.00 | 7,965.00 | 7,965.00 | 235,415 |
| Nov 27, 2024 | 7,915.00 | 7,930.00 | 7,905.00 | 7,930.00 | 7,930.00 | 687,535 |
| Nov 26, 2024 | 7,935.00 | 7,945.00 | 7,920.00 | 7,935.00 | 7,935.00 | 215,885 |
| Nov 25, 2024 | 7,830.00 | 7,860.00 | 7,815.00 | 7,860.00 | 7,860.00 | 194,237 |
| Nov 22, 2024 | 7,760.00 | 7,765.00 | 7,745.00 | 7,755.00 | 7,755.00 | 113,789 |
| Nov 21, 2024 | 7,760.00 | 7,770.00 | 7,755.00 | 7,755.00 | 7,755.00 | 194,658 |
| Nov 20, 2024 | 7,770.00 | 7,790.00 | 7,760.00 | 7,765.00 | 7,765.00 | 393,334 |
| Nov 19, 2024 | 7,750.00 | 7,760.00 | 7,740.00 | 7,750.00 | 7,750.00 | 96,280 |
| Nov 18, 2024 | 7,720.00 | 7,750.00 | 7,715.00 | 7,745.00 | 7,745.00 | 82,338 |
| Nov 15, 2024 | 7,760.00 | 7,775.00 | 7,735.00 | 7,750.00 | 7,750.00 | 190,006 |
| Nov 14, 2024 | 7,685.00 | 7,715.00 | 7,675.00 | 7,705.00 | 7,705.00 | 147,742 |
| Nov 13, 2024 | 7,805.00 | 7,825.00 | 7,780.00 | 7,795.00 | 7,795.00 | 286,035 |
| Nov 12, 2024 | 7,930.00 | 7,950.00 | 7,910.00 | 7,945.00 | 7,945.00 | 210,979 |
| Nov 11, 2024 | 7,900.00 | 7,910.00 | 7,875.00 | 7,890.00 | 7,890.00 | 439,050 |
| Nov 8, 2024 | 7,850.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,850.00 | 885,121 |
| Nov 7, 2024 | 7,765.00 | 7,775.00 | 7,740.00 | 7,770.00 | 7,770.00 | 438,007 |
| Nov 6, 2024 | 8,015.00 | 8,015.00 | 7,730.00 | 7,800.00 | 7,800.00 | 2,777,127 |
| Nov 4, 2024 | 7,910.00 | 7,970.00 | 7,890.00 | 7,935.00 | 7,935.00 | 375,041 |
| Nov 1, 2024 | 7,925.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,990.00 | 181,312 |
| Oct 31, 2024 | 7,915.00 | 7,955.00 | 7,905.00 | 7,955.00 | 7,955.00 | 263,315 |
| Oct 29, 2024 | 7,880.00 | 7,890.00 | 7,870.00 | 7,890.00 | 7,890.00 | 204,590 |
| Oct 28, 2024 | 7,875.00 | 7,880.00 | 7,845.00 | 7,850.00 | 7,850.00 | 370,937 |
| Oct 25, 2024 | 7,940.00 | 7,995.00 | 7,940.00 | 7,995.00 | 7,995.00 | 377,500 |
| Oct 24, 2024 | 7,870.00 | 7,920.00 | 7,870.00 | 7,920.00 | 7,920.00 | 169,650 |
| Oct 23, 2024 | 7,905.00 | 7,915.00 | 7,880.00 | 7,885.00 | 7,885.00 | 253,241 |
| Oct 22, 2024 | 7,915.00 | 7,930.00 | 7,875.00 | 7,905.00 | 7,905.00 | 1,112,369 |
| Oct 21, 2024 | 8,035.00 | 8,075.00 | 8,035.00 | 8,075.00 | 8,075.00 | 204,066 |
| Oct 18, 2024 | 8,050.00 | 8,065.00 | 8,035.00 | 8,040.00 | 8,040.00 | 514,482 |
| Oct 17, 2024 | 8,180.00 | 8,180.00 | 8,150.00 | 8,160.00 | 8,160.00 | 143,850 |
| Oct 16, 2024 | 8,150.00 | 8,195.00 | 8,140.00 | 8,195.00 | 8,195.00 | 445,196 |
| Oct 15, 2024 | 8,045.00 | 8,085.00 | 8,040.00 | 8,085.00 | 8,085.00 | 321,542 |
| Oct 14, 2024 | 8,035.00 | 8,045.00 | 8,020.00 | 8,045.00 | 8,045.00 | 237,108 |
| Oct 11, 2024 | 8,095.00 | 8,105.00 | 8,085.00 | 8,100.00 | 8,100.00 | 263,460 |
| Oct 10, 2024 | 8,120.00 | 8,135.00 | 8,110.00 | 8,125.00 | 8,125.00 | 323,221 |
| Oct 8, 2024 | 8,170.00 | 8,210.00 | 8,155.00 | 8,210.00 | 8,210.00 | 404,602 |
| Oct 7, 2024 | 8,220.00 | 8,240.00 | 8,205.00 | 8,240.00 | 8,240.00 | 518,729 |
| Oct 4, 2024 | 8,325.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 327,381 |
| Oct 2, 2024 | 8,465.00 | 8,480.00 | 8,445.00 | 8,465.00 | 8,465.00 | 435,746 |
| Sep 30, 2024 | 8,425.00 | 8,440.00 | 8,410.00 | 8,410.00 | 8,410.00 | 309,900 |
| Sep 27, 2024 | 8,400.00 | 8,405.00 | 8,385.00 | 8,395.00 | 8,395.00 | 151,001 |
| Sep 26, 2024 | 8,380.00 | 8,400.00 | 8,380.00 | 8,400.00 | 8,400.00 | 349,385 |
| Sep 25, 2024 | 8,450.00 | 8,455.00 | 8,430.00 | 8,455.00 | 8,455.00 | 594,247 |
| Sep 24, 2024 | 8,435.00 | 8,455.00 | 8,420.00 | 8,440.00 | 8,440.00 | 306,489 |
| Sep 23, 2024 | 8,440.00 | 8,455.00 | 8,425.00 | 8,445.00 | 8,445.00 | 398,676 |
| Sep 20, 2024 | 8,510.00 | 8,520.00 | 8,495.00 | 8,520.00 | 8,520.00 | 556,888 |
| Sep 19, 2024 | 8,535.00 | 8,560.00 | 8,500.00 | 8,560.00 | 8,560.00 | 564,916 |
| Sep 13, 2024 | 8,595.00 | 8,645.00 | 8,595.00 | 8,645.00 | 8,645.00 | 360,875 |
| Sep 12, 2024 | 8,615.00 | 8,620.00 | 8,605.00 | 8,620.00 | 8,620.00 | 857,953 |
| Sep 11, 2024 | 8,630.00 | 8,680.00 | 8,615.00 | 8,680.00 | 8,680.00 | 1,528,856 |
| Sep 10, 2024 | 8,555.00 | 8,570.00 | 8,545.00 | 8,565.00 | 8,565.00 | 994,119 |
| Sep 9, 2024 | 8,515.00 | 8,520.00 | 8,495.00 | 8,515.00 | 8,515.00 | 804,955 |
| Sep 6, 2024 | 8,535.00 | 8,580.00 | 8,525.00 | 8,580.00 | 8,580.00 | 1,076,899 |
| Sep 5, 2024 | 8,490.00 | 8,500.00 | 8,475.00 | 8,495.00 | 8,495.00 | 593,257 |
| Sep 4, 2024 | 8,385.00 | 8,420.00 | 8,380.00 | 8,420.00 | 8,420.00 | 403,314 |
| Sep 3, 2024 | 8,270.00 | 8,305.00 | 8,260.00 | 8,305.00 | 8,305.00 | 513,280 |
| Sep 2, 2024 | 8,310.00 | 8,310.00 | 8,275.00 | 8,295.00 | 8,295.00 | 677,672 |
| Aug 30, 2024 | 8,355.00 | 8,370.00 | 8,355.00 | 8,365.00 | 8,365.00 | 211,729 |
| Aug 29, 2024 | 8,400.00 | 8,405.00 | 8,390.00 | 8,405.00 | 8,405.00 | 412,296 |
| Aug 28, 2024 | 8,425.00 | 8,425.00 | 8,400.00 | 8,415.00 | 8,415.00 | 243,253 |
| Aug 26, 2024 | 8,465.00 | 8,485.00 | 8,455.00 | 8,480.00 | 8,480.00 | 583,447 |
| Aug 23, 2024 | 8,400.00 | 8,420.00 | 8,390.00 | 8,420.00 | 8,420.00 | 335,047 |
| Aug 22, 2024 | 8,470.00 | 8,490.00 | 8,450.00 | 8,490.00 | 8,490.00 | 912,573 |
| Aug 21, 2024 | 8,495.00 | 8,505.00 | 8,480.00 | 8,485.00 | 8,485.00 | 587,447 |
| Aug 20, 2024 | 8,410.00 | 8,420.00 | 8,380.00 | 8,405.00 | 8,405.00 | 714,352 |
| Aug 19, 2024 | 8,365.00 | 8,410.00 | 8,360.00 | 8,405.00 | 8,405.00 | 1,000,428 |
| Aug 16, 2024 | 8,335.00 | 8,375.00 | 8,335.00 | 8,375.00 | 8,375.00 | 260,604 |
| Aug 14, 2024 | 8,360.00 | 8,385.00 | 8,355.00 | 8,385.00 | 8,385.00 | 669,745 |
| Aug 13, 2024 | 8,330.00 | 8,335.00 | 8,305.00 | 8,330.00 | 8,330.00 | 342,548 |
| Aug 12, 2024 | 8,295.00 | 8,325.00 | 8,290.00 | 8,310.00 | 8,310.00 | 805,181 |
| Aug 9, 2024 | 8,230.00 | 8,265.00 | 8,230.00 | 8,265.00 | 8,265.00 | 2,221,089 |
| Aug 8, 2024 | 8,280.00 | 8,320.00 | 8,270.00 | 8,320.00 | 8,320.00 | 962,180 |
| Aug 7, 2024 | 8,365.00 | 8,395.00 | 8,320.00 | 8,395.00 | 8,395.00 | 858,151 |
| Aug 6, 2024 | 8,475.00 | 8,500.00 | 8,420.00 | 8,500.00 | 8,500.00 | 3,773,063 |
| Aug 5, 2024 | 8,475.00 | 8,595.00 | 8,440.00 | 8,595.00 | 8,595.00 | 2,619,771 |
| Aug 2, 2024 | 8,250.00 | 8,280.00 | 8,240.00 | 8,270.00 | 8,270.00 | 2,771,933 |
| Aug 1, 2024 | 8,160.00 | 8,185.00 | 8,145.00 | 8,165.00 | 8,165.00 | 3,477,131 |
| Jul 31, 2024 | 8,055.00 | 8,080.00 | 8,050.00 | 8,070.00 | 8,070.00 | 2,913,949 |
| Jul 30, 2024 | 8,035.00 | 8,045.00 | 8,020.00 | 8,025.00 | 8,025.00 | 827,407 |
| Jul 29, 2024 | 7,995.00 | 8,025.00 | 7,995.00 | 8,010.00 | 8,010.00 | 3,139,770 |
| Jul 26, 2024 | 7,945.00 | 7,955.00 | 7,935.00 | 7,935.00 | 7,935.00 | 1,808,184 |
| Jul 25, 2024 | 7,880.00 | 7,900.00 | 7,875.00 | 7,885.00 | 7,885.00 | 2,615,456 |
| Jul 24, 2024 | 7,950.00 | 7,970.00 | 7,940.00 | 7,970.00 | 7,970.00 | 2,067,226 |
| Jul 23, 2024 | 7,970.00 | 7,990.00 | 7,965.00 | 7,975.00 | 7,975.00 | 1,357,577 |
| Jul 22, 2024 | 8,035.00 | 8,035.00 | 8,010.00 | 8,025.00 | 8,025.00 | 2,005,734 |
| Jul 19, 2024 | 8,040.00 | 8,055.00 | 8,010.00 | 8,025.00 | 8,025.00 | 2,256,297 |
| Jul 18, 2024 | 8,090.00 | 8,095.00 | 8,070.00 | 8,085.00 | 8,085.00 | 2,605,052 |
| Jul 17, 2024 | 8,100.00 | 8,105.00 | 8,085.00 | 8,090.00 | 8,090.00 | 2,761,224 |
| Jul 16, 2024 | 7,990.00 | 8,025.00 | 7,990.00 | 8,005.00 | 8,005.00 | 832,161 |
| Jul 15, 2024 | 7,980.00 | 7,995.00 | 7,975.00 | 7,990.00 | 7,990.00 | 806,276 |
| Jul 12, 2024 | 8,040.00 | 8,045.00 | 8,020.00 | 8,035.00 | 8,035.00 | 696,201 |
| Jul 11, 2024 | 7,965.00 | 7,970.00 | 7,950.00 | 7,960.00 | 7,960.00 | 1,414,561 |
| Jul 10, 2024 | 7,945.00 | 7,960.00 | 7,925.00 | 7,960.00 | 7,960.00 | 1,769,072 |
| Jul 9, 2024 | 7,975.00 | 7,990.00 | 7,965.00 | 7,970.00 | 7,970.00 | 2,601,470 |
| Jul 8, 2024 | 7,940.00 | 7,950.00 | 7,925.00 | 7,940.00 | 7,940.00 | 3,355,133 |
| Jul 5, 2024 | 7,875.00 | 7,890.00 | 7,865.00 | 7,885.00 | 7,885.00 | 942,643 |
| Jul 4, 2024 | 7,880.00 | 7,895.00 | 7,860.00 | 7,890.00 | 7,890.00 | 273,675 |
| Jul 3, 2024 | 7,800.00 | 7,810.00 | 7,780.00 | 7,800.00 | 7,800.00 | 177,476 |
| Jul 2, 2024 | 7,775.00 | 7,790.00 | 7,760.00 | 7,790.00 | 7,790.00 | 228,580 |
| Jul 1, 2024 | 7,825.00 | 7,860.00 | 7,820.00 | 7,860.00 | 7,860.00 | 380,141 |
| Jun 28, 2024 | 8,025.00 | 8,035.00 | 7,965.00 | 8,000.00 | 8,000.00 | 113,823 |
| Jun 27, 2024 | 7,980.00 | 7,985.00 | 7,955.00 | 7,985.00 | 7,985.00 | 143,771 |
| Jun 26, 2024 | 8,105.00 | 8,105.00 | 8,065.00 | 8,070.00 | 8,070.00 | 121,891 |
| Jun 25, 2024 | 8,110.00 | 8,125.00 | 8,110.00 | 8,115.00 | 8,115.00 | 231,249 |
| Jun 24, 2024 | 8,070.00 | 8,090.00 | 8,065.00 | 8,080.00 | 8,080.00 | 163,888 |
| Jun 21, 2024 | 8,070.00 | 8,080.00 | 8,055.00 | 8,075.00 | 8,075.00 | 123,741 |
| Jun 20, 2024 | 8,110.00 | 8,120.00 | 8,090.00 | 8,095.00 | 8,095.00 | 179,341 |
| Jun 19, 2024 | 8,120.00 | 8,145.00 | 8,110.00 | 8,145.00 | 8,145.00 | 380,039 |
| Jun 18, 2024 | 8,070.00 | 8,085.00 | 8,050.00 | 8,085.00 | 8,085.00 | 295,395 |
| Jun 17, 2024 | 8,095.00 | 8,110.00 | 8,085.00 | 8,110.00 | 8,110.00 | 262,827 |
| Jun 14, 2024 | 8,050.00 | 8,075.00 | 8,030.00 | 8,075.00 | 8,075.00 | 452,809 |
| Jun 13, 2024 | 7,975.00 | 7,975.00 | 7,940.00 | 7,960.00 | 7,960.00 | 422,548 |
| Jun 12, 2024 | 7,885.00 | 7,910.00 | 7,875.00 | 7,910.00 | 7,910.00 | 198,856 |
| Jun 11, 2024 | 7,815.00 | 7,835.00 | 7,805.00 | 7,830.00 | 7,830.00 | 117,995 |
| Jun 10, 2024 | 7,840.00 | 7,850.00 | 7,830.00 | 7,835.00 | 7,835.00 | 321,116 |
| Jun 7, 2024 | 7,995.00 | 8,005.00 | 7,985.00 | 8,005.00 | 8,005.00 | 295,937 |
| Jun 5, 2024 | 7,950.00 | 7,955.00 | 7,935.00 | 7,945.00 | 7,945.00 | 276,725 |
| Jun 4, 2024 | 7,860.00 | 7,865.00 | 7,845.00 | 7,850.00 | 7,850.00 | 131,727 |
| Jun 3, 2024 | 7,735.00 | 7,760.00 | 7,735.00 | 7,755.00 | 7,755.00 | 115,740 |
| May 31, 2024 | 7,685.00 | 7,700.00 | 7,675.00 | 7,690.00 | 7,690.00 | 122,271 |
| May 30, 2024 | 7,605.00 | 7,635.00 | 7,595.00 | 7,635.00 | 7,635.00 | 171,607 |
| May 29, 2024 | 7,710.00 | 7,715.00 | 7,675.00 | 7,690.00 | 7,690.00 | 379,366 |
| May 28, 2024 | 7,825.00 | 7,830.00 | 7,805.00 | 7,830.00 | 7,830.00 | 246,649 |
| May 27, 2024 | 7,815.00 | 7,860.00 | 7,815.00 | 7,825.00 | 7,825.00 | 544,255 |
| May 24, 2024 | 7,810.00 | 7,820.00 | 7,800.00 | 7,810.00 | 7,810.00 | 96,783 |
| May 23, 2024 | 7,850.00 | 7,860.00 | 7,835.00 | 7,855.00 | 7,855.00 | 79,583 |
| May 22, 2024 | 7,850.00 | 7,855.00 | 7,815.00 | 7,840.00 | 7,840.00 | 173,486 |
| May 21, 2024 | 7,815.00 | 7,815.00 | 7,795.00 | 7,815.00 | 7,815.00 | 172,753 |
| May 20, 2024 | 7,840.00 | 7,920.00 | 7,825.00 | 7,845.00 | 7,845.00 | 857,094 |
| May 17, 2024 | 7,900.00 | 7,920.00 | 7,875.00 | 7,920.00 | 7,920.00 | 736,569 |
| May 16, 2024 | 7,915.00 | 7,955.00 | 7,915.00 | 7,955.00 | 7,955.00 | 535,737 |
| May 14, 2024 | 7,755.00 | 7,760.00 | 7,740.00 | 7,760.00 | 7,760.00 | 111,919 |
| May 13, 2024 | 7,735.00 | 7,755.00 | 7,730.00 | 7,750.00 | 7,750.00 | 131,854 |
| May 10, 2024 | 7,770.00 | 7,790.00 | 7,760.00 | 7,785.00 | 7,785.00 | 112,286 |
| May 9, 2024 | 7,730.00 | 7,735.00 | 7,705.00 | 7,735.00 | 7,735.00 | 245,760 |
| May 8, 2024 | 7,790.00 | 7,795.00 | 7,760.00 | 7,775.00 | 7,775.00 | 728,844 |
| May 7, 2024 | 7,720.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,760.00 | 243,821 |
| May 3, 2024 | 7,615.00 | 7,635.00 | 7,605.00 | 7,605.00 | 7,605.00 | 166,169 |
| May 2, 2024 | 7,590.00 | 7,605.00 | 7,565.00 | 7,605.00 | 7,605.00 | 146,521 |
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%