HKSE - Delayed Quote HKD
CHINAAMC Hang Seng Biotech ETF (3069.HK)
11.580
+0.280
+(2.48%)
At close: 3:58:21 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 11.170 | 11.660 | 11.170 | 11.580 | 11.580 | 135,186 |
Apr 30, 2025 | 11.270 | 11.430 | 11.250 | 11.300 | 11.300 | 229,952 |
Apr 29, 2025 | 11.300 | 11.420 | 11.230 | 11.270 | 11.270 | 190,500 |
Apr 28, 2025 | 11.200 | 11.250 | 10.970 | 11.160 | 11.160 | 147,100 |
Apr 25, 2025 | 11.500 | 11.700 | 11.310 | 11.370 | 11.370 | 768,600 |
Apr 24, 2025 | 11.210 | 11.520 | 11.210 | 11.460 | 11.460 | 523,074 |
Apr 23, 2025 | 11.100 | 11.500 | 11.100 | 11.210 | 11.210 | 482,200 |
Apr 22, 2025 | 10.420 | 11.110 | 10.420 | 11.060 | 11.060 | 1,022,800 |
Apr 17, 2025 | 10.240 | 10.450 | 10.240 | 10.420 | 10.420 | 342,000 |
Apr 16, 2025 | 10.510 | 10.510 | 10.150 | 10.250 | 10.250 | 2,249,100 |
Apr 15, 2025 | 10.740 | 10.950 | 10.590 | 10.640 | 10.640 | 401,100 |
Apr 14, 2025 | 10.330 | 10.820 | 10.330 | 10.740 | 10.740 | 423,300 |
Apr 11, 2025 | 9.945 | 10.380 | 9.945 | 10.330 | 10.330 | 1,206,586 |
Apr 10, 2025 | 10.000 | 10.210 | 9.830 | 9.920 | 9.920 | 613,567 |
Apr 9, 2025 | 9.200 | 9.765 | 8.750 | 9.660 | 9.660 | 5,555,900 |
Apr 8, 2025 | 9.170 | 9.600 | 9.160 | 9.490 | 9.490 | 2,067,804 |
Apr 7, 2025 | 10.820 | 10.820 | 9.180 | 9.185 | 9.185 | 3,000,400 |
Apr 3, 2025 | 11.250 | 11.650 | 11.170 | 11.390 | 11.390 | 565,000 |
Apr 2, 2025 | 11.600 | 11.740 | 11.430 | 11.580 | 11.580 | 530,200 |
Apr 1, 2025 | 11.200 | 11.920 | 11.200 | 11.610 | 11.610 | 3,116,400 |
Mar 31, 2025 | 11.080 | 11.330 | 10.900 | 11.200 | 11.200 | 325,800 |
Mar 28, 2025 | 11.050 | 11.420 | 11.040 | 11.120 | 11.120 | 1,624,100 |
Mar 27, 2025 | 10.500 | 11.070 | 10.330 | 11.040 | 11.040 | 2,098,400 |
Mar 26, 2025 | 10.420 | 10.470 | 10.310 | 10.450 | 10.450 | 1,023,000 |
Mar 25, 2025 | 10.620 | 10.620 | 10.350 | 10.420 | 10.420 | 2,050,500 |
Mar 24, 2025 | 10.630 | 10.760 | 10.470 | 10.590 | 10.590 | 1,214,600 |
Mar 21, 2025 | 11.060 | 11.060 | 10.550 | 10.680 | 10.680 | 1,729,082 |
Mar 20, 2025 | 11.110 | 11.200 | 11.010 | 11.140 | 11.140 | 1,122,700 |
Mar 19, 2025 | 10.910 | 11.110 | 10.910 | 11.080 | 11.080 | 383,000 |
Mar 18, 2025 | 10.840 | 11.050 | 10.840 | 10.910 | 10.910 | 1,706,300 |
Mar 17, 2025 | 10.710 | 10.770 | 10.550 | 10.640 | 10.640 | 1,259,900 |
Mar 14, 2025 | 10.210 | 10.760 | 10.210 | 10.650 | 10.650 | 1,538,000 |
Mar 13, 2025 | 10.390 | 10.470 | 10.070 | 10.210 | 10.210 | 1,863,100 |
Mar 12, 2025 | 10.420 | 10.430 | 10.170 | 10.220 | 10.220 | 1,666,529 |
Mar 11, 2025 | 10.090 | 10.410 | 10.050 | 10.390 | 10.390 | 2,472,300 |
Mar 10, 2025 | 10.480 | 10.520 | 10.120 | 10.190 | 10.190 | 1,492,100 |
Mar 7, 2025 | 10.450 | 10.620 | 10.310 | 10.410 | 10.410 | 1,720,300 |
Mar 6, 2025 | 10.440 | 10.600 | 10.400 | 10.470 | 10.470 | 515,700 |
Mar 5, 2025 | 10.210 | 10.350 | 10.120 | 10.320 | 10.320 | 1,515,000 |
Mar 4, 2025 | 10.020 | 10.110 | 9.780 | 10.080 | 10.080 | 1,354,600 |
Mar 3, 2025 | 10.210 | 10.320 | 9.980 | 10.100 | 10.100 | 1,273,200 |
Feb 28, 2025 | 10.650 | 10.690 | 10.100 | 10.170 | 10.170 | 1,785,500 |
Feb 27, 2025 | 10.600 | 10.810 | 10.380 | 10.630 | 10.630 | 2,968,500 |
Feb 26, 2025 | 10.320 | 10.690 | 10.280 | 10.600 | 10.600 | 965,700 |
Feb 25, 2025 | 10.180 | 10.450 | 10.020 | 10.320 | 10.320 | 746,500 |
Feb 24, 2025 | 10.700 | 10.700 | 10.250 | 10.350 | 10.350 | 1,037,200 |
Feb 21, 2025 | 10.300 | 10.610 | 10.210 | 10.590 | 10.590 | 774,144 |
Feb 20, 2025 | 10.050 | 10.240 | 9.975 | 10.090 | 10.090 | 582,100 |
Feb 19, 2025 | 9.950 | 10.100 | 9.785 | 10.020 | 10.020 | 495,500 |
Feb 18, 2025 | 9.820 | 9.980 | 9.740 | 9.905 | 9.905 | 578,900 |
Feb 17, 2025 | 10.150 | 10.150 | 9.600 | 9.745 | 9.745 | 969,300 |
Feb 14, 2025 | 9.200 | 9.715 | 9.200 | 9.705 | 9.705 | 2,511,200 |
Feb 13, 2025 | 9.200 | 9.330 | 9.030 | 9.030 | 9.030 | 221,600 |
Feb 12, 2025 | 9.210 | 9.210 | 9.110 | 9.160 | 9.160 | 411,837 |
Feb 11, 2025 | 9.305 | 9.305 | 9.120 | 9.145 | 9.145 | 194,300 |
Feb 10, 2025 | 9.270 | 9.365 | 9.265 | 9.325 | 9.325 | 240,300 |
Feb 7, 2025 | 9.165 | 9.290 | 9.150 | 9.180 | 9.180 | 318,300 |
Feb 6, 2025 | 8.910 | 9.200 | 8.910 | 9.165 | 9.165 | 437,400 |
Feb 5, 2025 | 8.785 | 8.895 | 8.760 | 8.820 | 8.820 | 53,500 |
Feb 4, 2025 | 8.705 | 8.925 | 8.705 | 8.910 | 8.910 | 54,600 |
Feb 3, 2025 | 8.600 | 8.715 | 8.450 | 8.705 | 8.705 | 133,500 |
Jan 28, 2025 | 8.755 | 8.790 | 8.705 | 8.790 | 8.790 | 29,300 |
Jan 27, 2025 | 8.755 | 8.765 | 8.725 | 8.745 | 8.745 | 59,700 |
Jan 24, 2025 | 8.540 | 8.750 | 8.540 | 8.650 | 8.650 | 160,000 |
Jan 23, 2025 | 8.700 | 8.700 | 8.495 | 8.495 | 8.495 | 159,800 |
Jan 22, 2025 | 8.560 | 8.570 | 8.505 | 8.555 | 8.555 | 297,174 |
Jan 21, 2025 | 8.570 | 8.580 | 8.510 | 8.560 | 8.560 | 44,800 |
Jan 20, 2025 | 8.500 | 8.705 | 8.500 | 8.565 | 8.565 | 204,500 |
Jan 17, 2025 | 8.300 | 8.470 | 8.300 | 8.380 | 8.380 | 170,500 |
Jan 16, 2025 | 8.340 | 8.450 | 8.205 | 8.255 | 8.255 | 143,800 |
Jan 15, 2025 | 8.290 | 8.305 | 8.260 | 8.275 | 8.275 | 9,700 |
Jan 14, 2025 | 8.220 | 8.380 | 8.220 | 8.330 | 8.330 | 73,100 |
Jan 13, 2025 | 8.070 | 8.140 | 8.040 | 8.095 | 8.095 | 399,500 |
Jan 10, 2025 | 8.305 | 8.315 | 8.160 | 8.180 | 8.180 | 80,900 |
Jan 9, 2025 | 8.255 | 8.310 | 8.240 | 8.255 | 8.255 | 65,100 |
Jan 8, 2025 | 8.295 | 8.295 | 8.090 | 8.210 | 8.210 | 100,400 |
Jan 7, 2025 | 8.375 | 8.375 | 8.225 | 8.295 | 8.295 | 263,900 |
Jan 6, 2025 | 8.500 | 8.500 | 8.365 | 8.390 | 8.390 | 112,200 |
Jan 3, 2025 | 8.425 | 8.570 | 8.395 | 8.400 | 8.400 | 117,600 |
Jan 2, 2025 | 8.685 | 8.685 | 8.430 | 8.430 | 8.430 | 232,200 |
Dec 31, 2024 | 8.670 | 8.700 | 8.630 | 8.685 | 8.685 | 2,031,400 |
Dec 30, 2024 | 8.635 | 8.790 | 8.615 | 8.670 | 8.670 | 3,695,900 |
Dec 27, 2024 | 8.720 | 8.720 | 8.605 | 8.615 | 8.615 | 2,625,300 |
Dec 24, 2024 | 8.630 | 8.745 | 8.610 | 8.715 | 8.715 | 1,040,000 |
Dec 23, 2024 | 8.655 | 8.680 | 8.570 | 8.630 | 8.630 | 2,014,100 |
Dec 20, 2024 | 8.685 | 8.700 | 8.585 | 8.620 | 8.620 | 1,017,272 |
Dec 19, 2024 | 8.790 | 8.790 | 8.615 | 8.685 | 8.685 | 159,500 |
Dec 18, 2024 | 0.06 Dividend | |||||
Dec 18, 2024 | 8.755 | 8.775 | 8.755 | 8.790 | 8.790 | 7,200 |
Dec 17, 2024 | 8.775 | 8.800 | 8.710 | 8.755 | 8.695 | 354,100 |
Dec 16, 2024 | 8.965 | 8.965 | 8.750 | 8.775 | 8.715 | 50,500 |
Dec 13, 2024 | 9.180 | 9.180 | 8.970 | 8.965 | 8.904 | 42,500 |
Dec 12, 2024 | 9.150 | 9.215 | 9.125 | 9.180 | 9.117 | 133,200 |
Dec 11, 2024 | 9.200 | 9.265 | 9.150 | 9.170 | 9.107 | 110,047 |
Dec 10, 2024 | 9.630 | 9.630 | 9.200 | 9.200 | 9.137 | 113,100 |
Dec 9, 2024 | 9.370 | 9.400 | 9.190 | 9.400 | 9.336 | 278,400 |
Dec 6, 2024 | 9.035 | 9.230 | 8.995 | 9.150 | 9.087 | 56,500 |
Dec 5, 2024 | 8.995 | 9.000 | 8.900 | 8.955 | 8.894 | 421,700 |
Dec 4, 2024 | 9.080 | 9.130 | 9.080 | 9.130 | 9.067 | 15,300 |
Dec 3, 2024 | 9.060 | 9.165 | 9.060 | 9.160 | 9.097 | 32,200 |
Dec 2, 2024 | 9.015 | 9.100 | 9.015 | 9.060 | 8.998 | 8,500 |
Nov 29, 2024 | 9.015 | 9.135 | 8.965 | 9.020 | 8.958 | 68,000 |
Nov 28, 2024 | 9.100 | 9.100 | 8.930 | 8.930 | 8.869 | 30,900 |
Nov 27, 2024 | 8.895 | 9.100 | 8.895 | 9.100 | 9.038 | 77,100 |
Nov 26, 2024 | 8.790 | 8.850 | 8.790 | 8.825 | 8.765 | 84,100 |
Nov 25, 2024 | 8.770 | 8.800 | 8.755 | 8.785 | 8.725 | 99,100 |
Nov 22, 2024 | 9.000 | 9.000 | 8.660 | 8.690 | 8.630 | 51,800 |
Nov 21, 2024 | 9.010 | 9.140 | 9.000 | 9.000 | 8.938 | 78,564 |
Nov 20, 2024 | 8.920 | 9.045 | 8.905 | 8.905 | 8.844 | 136,400 |
Nov 19, 2024 | 8.755 | 8.775 | 8.670 | 8.775 | 8.715 | 18,900 |
Nov 18, 2024 | 8.810 | 8.815 | 8.700 | 8.725 | 8.665 | 44,000 |
Nov 15, 2024 | 8.935 | 8.940 | 8.855 | 8.885 | 8.824 | 81,400 |
Nov 14, 2024 | 8.990 | 9.060 | 8.860 | 8.900 | 8.839 | 373,800 |
Nov 13, 2024 | 9.135 | 9.140 | 8.970 | 9.060 | 8.998 | 679,300 |
Nov 12, 2024 | 9.320 | 9.565 | 9.115 | 9.240 | 9.177 | 1,587,440 |
Nov 11, 2024 | 9.285 | 9.360 | 9.230 | 9.315 | 9.251 | 542,300 |
Nov 8, 2024 | 9.565 | 9.600 | 9.370 | 9.400 | 9.336 | 445,800 |
Nov 7, 2024 | 9.220 | 9.450 | 9.220 | 9.445 | 9.380 | 570,600 |
Nov 6, 2024 | 9.480 | 9.500 | 9.270 | 9.320 | 9.256 | 200,800 |
Nov 4, 2024 | 9.330 | 9.370 | 9.210 | 9.320 | 9.256 | 159,400 |
Nov 1, 2024 | 9.100 | 9.175 | 9.025 | 9.130 | 9.067 | 431,600 |
Oct 31, 2024 | 9.250 | 9.280 | 9.155 | 9.155 | 9.092 | 318,400 |
Oct 29, 2024 | 9.820 | 9.820 | 9.550 | 9.555 | 9.490 | 443,300 |
Oct 28, 2024 | 9.810 | 9.810 | 9.700 | 9.700 | 9.634 | 165,300 |
Oct 25, 2024 | 9.660 | 9.825 | 9.660 | 9.810 | 9.743 | 123,900 |
Oct 24, 2024 | 9.850 | 9.850 | 9.585 | 9.580 | 9.514 | 140,600 |
Oct 23, 2024 | 9.705 | 9.900 | 9.690 | 9.850 | 9.782 | 227,852 |
Oct 22, 2024 | 9.645 | 9.825 | 9.645 | 9.705 | 9.638 | 146,600 |
Oct 21, 2024 | 9.780 | 9.830 | 9.645 | 9.645 | 9.579 | 190,300 |
Oct 18, 2024 | 9.330 | 9.840 | 9.320 | 9.780 | 9.713 | 471,500 |
Oct 17, 2024 | 9.600 | 9.625 | 9.280 | 9.270 | 9.206 | 184,800 |
Oct 16, 2024 | 9.365 | 9.430 | 9.275 | 9.340 | 9.276 | 179,500 |
Oct 15, 2024 | 9.640 | 9.735 | 9.340 | 9.390 | 9.326 | 164,800 |
Oct 14, 2024 | 9.900 | 9.900 | 9.480 | 9.690 | 9.624 | 450,500 |
Oct 10, 2024 | 10.100 | 10.300 | 9.990 | 10.030 | 9.961 | 1,551,671 |
Oct 9, 2024 | 10.290 | 10.520 | 9.610 | 9.895 | 9.827 | 1,584,200 |
Oct 8, 2024 | 11.500 | 11.500 | 10.050 | 10.280 | 10.210 | 2,764,000 |
Oct 7, 2024 | 11.390 | 11.520 | 11.090 | 11.360 | 11.282 | 2,860,500 |
Oct 4, 2024 | 10.320 | 11.150 | 10.250 | 11.150 | 11.074 | 857,500 |
Oct 3, 2024 | 10.760 | 10.760 | 9.900 | 10.320 | 10.249 | 854,268 |
Oct 2, 2024 | 10.180 | 10.760 | 10.140 | 10.760 | 10.686 | 2,031,700 |
Sep 30, 2024 | 9.785 | 10.280 | 9.600 | 10.170 | 10.100 | 1,770,900 |
Sep 27, 2024 | 8.880 | 9.595 | 8.880 | 9.500 | 9.435 | 817,600 |
Sep 26, 2024 | 8.470 | 8.875 | 8.465 | 8.850 | 8.789 | 115,400 |
Sep 25, 2024 | 8.500 | 8.680 | 8.465 | 8.470 | 8.412 | 270,500 |
Sep 24, 2024 | 8.325 | 8.425 | 8.150 | 8.425 | 8.367 | 188,500 |
Sep 23, 2024 | 8.455 | 8.505 | 8.260 | 8.260 | 8.203 | 54,178 |
Sep 20, 2024 | 8.215 | 8.525 | 8.215 | 8.455 | 8.397 | 99,900 |
Sep 19, 2024 | 8.200 | 8.245 | 8.065 | 8.210 | 8.154 | 24,100 |
Sep 17, 2024 | 8.100 | 8.190 | 8.100 | 8.175 | 8.119 | 6,100 |
Sep 16, 2024 | 8.000 | 8.150 | 7.980 | 8.145 | 8.089 | 21,200 |
Sep 13, 2024 | 8.120 | 8.165 | 8.100 | 8.090 | 8.035 | 79,607 |
Sep 12, 2024 | 8.000 | 8.145 | 7.925 | 7.930 | 7.876 | 46,200 |
Sep 11, 2024 | 7.965 | 7.970 | 7.910 | 7.930 | 7.876 | 9,529 |
Sep 10, 2024 | 7.765 | 7.840 | 7.765 | 7.830 | 7.776 | 9,900 |
Sep 9, 2024 | 7.870 | 7.870 | 7.810 | 7.865 | 7.811 | 36,700 |
Sep 5, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.846 | 400 |
Sep 4, 2024 | 7.830 | 7.840 | 7.755 | 7.850 | 7.796 | 5,300 |
Sep 3, 2024 | 7.955 | 7.980 | 7.885 | 7.890 | 7.836 | 18,200 |
Sep 2, 2024 | 8.000 | 8.000 | 7.845 | 7.865 | 7.811 | 15,200 |
Aug 30, 2024 | 7.880 | 8.100 | 7.880 | 8.025 | 7.970 | 44,000 |
Aug 29, 2024 | 7.930 | 8.000 | 7.930 | 8.000 | 7.945 | 8,200 |
Aug 28, 2024 | 7.900 | 7.920 | 7.855 | 7.860 | 7.806 | 23,300 |
Aug 26, 2024 | 7.705 | 7.885 | 7.705 | 7.855 | 7.801 | 24,500 |
Aug 23, 2024 | 7.810 | 7.810 | 7.660 | 7.675 | 7.622 | 48,600 |
Aug 22, 2024 | 7.915 | 7.925 | 7.785 | 7.925 | 7.871 | 25,800 |
Aug 21, 2024 | 8.000 | 8.095 | 7.930 | 7.975 | 7.920 | 91,584 |
Aug 20, 2024 | 8.100 | 8.135 | 8.010 | 8.020 | 7.965 | 74,000 |
Aug 19, 2024 | 8.165 | 8.200 | 8.080 | 8.090 | 8.035 | 64,700 |
Aug 16, 2024 | 8.005 | 8.170 | 8.005 | 8.120 | 8.064 | 38,300 |
Aug 15, 2024 | 7.860 | 7.980 | 7.845 | 7.950 | 7.896 | 18,000 |
Aug 14, 2024 | 8.040 | 8.040 | 7.875 | 7.875 | 7.821 | 193,900 |
Aug 13, 2024 | 8.020 | 8.040 | 8.000 | 8.035 | 7.980 | 51,200 |
Aug 12, 2024 | 7.980 | 8.095 | 7.960 | 8.020 | 7.965 | 20,899 |
Aug 9, 2024 | 8.000 | 8.075 | 7.965 | 7.970 | 7.915 | 306,600 |
Aug 8, 2024 | 7.895 | 8.000 | 7.895 | 7.970 | 7.915 | 19,500 |
Aug 7, 2024 | 7.900 | 7.940 | 7.890 | 7.895 | 7.841 | 219,400 |
Aug 6, 2024 | 7.760 | 7.880 | 7.720 | 7.875 | 7.821 | 158,600 |
Aug 5, 2024 | 7.600 | 7.720 | 7.520 | 7.585 | 7.533 | 85,000 |
Aug 2, 2024 | 7.725 | 7.725 | 7.600 | 7.600 | 7.548 | 64,400 |
Aug 1, 2024 | 7.730 | 7.730 | 7.630 | 7.645 | 7.593 | 5,500 |
Jul 31, 2024 | 7.360 | 7.740 | 7.360 | 7.730 | 7.677 | 61,600 |
Jul 30, 2024 | 7.510 | 7.510 | 7.350 | 7.350 | 7.300 | 24,100 |
Jul 29, 2024 | 7.590 | 7.590 | 7.490 | 7.490 | 7.439 | 18,700 |
Jul 26, 2024 | 7.545 | 7.610 | 7.525 | 7.550 | 7.498 | 47,200 |
Jul 25, 2024 | 7.565 | 7.580 | 7.465 | 7.465 | 7.414 | 57,100 |
Jul 24, 2024 | 7.700 | 7.715 | 7.545 | 7.555 | 7.503 | 25,600 |
Jul 23, 2024 | 7.850 | 7.850 | 7.665 | 7.670 | 7.617 | 28,300 |
Jul 22, 2024 | 7.675 | 7.845 | 7.675 | 7.815 | 7.761 | 72,590 |
Jul 19, 2024 | 7.700 | 7.700 | 7.630 | 7.635 | 7.583 | 19,900 |
Jul 18, 2024 | 7.805 | 7.835 | 7.770 | 7.830 | 7.776 | 54,600 |
Jul 17, 2024 | 7.645 | 7.825 | 7.645 | 7.805 | 7.752 | 65,900 |
Jul 16, 2024 | 7.565 | 7.585 | 7.545 | 7.570 | 7.518 | 41,200 |
Jul 15, 2024 | 7.780 | 7.780 | 7.560 | 7.565 | 7.513 | 70,900 |
Jul 12, 2024 | 7.750 | 7.760 | 7.670 | 7.745 | 7.692 | 30,400 |
Jul 11, 2024 | 7.490 | 7.540 | 7.490 | 7.540 | 7.488 | 27,800 |
Jul 10, 2024 | 7.410 | 7.410 | 7.270 | 7.295 | 7.245 | 48,524 |
Jul 9, 2024 | 7.380 | 7.380 | 7.300 | 7.360 | 7.310 | 69,500 |
Jul 8, 2024 | 7.545 | 7.545 | 7.360 | 7.380 | 7.329 | 175,900 |
Jul 5, 2024 | 7.400 | 7.680 | 7.400 | 7.650 | 7.598 | 170,100 |
Jul 4, 2024 | 7.580 | 7.580 | 7.440 | 7.470 | 7.419 | 33,700 |
Jul 3, 2024 | 7.500 | 7.515 | 7.470 | 7.555 | 7.503 | 61,700 |
Jul 2, 2024 | 7.500 | 7.565 | 7.455 | 7.470 | 7.419 | 176,200 |
Jun 28, 2024 | 7.585 | 7.590 | 7.500 | 7.515 | 7.463 | 13,900 |
Jun 27, 2024 | 7.815 | 7.815 | 7.580 | 7.585 | 7.533 | 61,200 |
Jun 26, 2024 | 7.730 | 7.815 | 7.730 | 7.815 | 7.761 | 29,400 |
Jun 25, 2024 | 7.685 | 7.700 | 7.670 | 7.695 | 7.642 | 44,000 |
Jun 24, 2024 | 7.720 | 7.720 | 7.600 | 7.670 | 7.617 | 16,896 |
Jun 21, 2024 | 7.710 | 7.710 | 7.675 | 7.675 | 7.622 | 13,200 |
Jun 20, 2024 | 7.975 | 7.975 | 7.750 | 7.750 | 7.697 | 46,500 |
Jun 19, 2024 | 7.985 | 7.985 | 7.930 | 7.960 | 7.905 | 18,000 |
Jun 18, 2024 | 7.950 | 7.950 | 7.830 | 7.855 | 7.801 | 89,000 |
Jun 17, 2024 | 7.985 | 8.000 | 7.970 | 7.985 | 7.930 | 29,700 |
Jun 14, 2024 | 8.040 | 8.040 | 8.000 | 8.010 | 7.955 | 24,600 |
Jun 13, 2024 | 8.030 | 8.110 | 8.015 | 8.065 | 8.010 | 73,687 |
Jun 12, 2024 | 7.780 | 7.990 | 7.780 | 7.900 | 7.846 | 91,700 |
Jun 11, 2024 | 7.895 | 7.895 | 7.820 | 7.855 | 7.801 | 78,100 |
Jun 7, 2024 | 8.065 | 8.065 | 8.000 | 8.010 | 7.955 | 3,623 |
Jun 6, 2024 | 8.180 | 8.180 | 7.990 | 8.015 | 7.960 | 87,200 |
Jun 5, 2024 | 8.000 | 8.175 | 8.000 | 8.050 | 7.995 | 57,200 |
Jun 4, 2024 | 7.780 | 8.040 | 7.780 | 8.000 | 7.945 | 160,300 |
Jun 3, 2024 | 7.770 | 7.875 | 7.770 | 7.780 | 7.727 | 213,400 |
May 31, 2024 | 8.040 | 8.040 | 7.810 | 7.810 | 7.756 | 167,900 |
May 30, 2024 | 7.830 | 7.830 | 7.750 | 7.760 | 7.707 | 95,600 |
May 29, 2024 | 7.900 | 7.900 | 7.770 | 7.820 | 7.766 | 45,600 |
May 28, 2024 | 7.975 | 8.185 | 7.970 | 7.985 | 7.930 | 181,200 |
May 27, 2024 | 7.890 | 8.020 | 7.705 | 7.975 | 7.920 | 268,700 |
May 24, 2024 | 8.160 | 8.165 | 7.780 | 7.890 | 7.836 | 3,078,200 |
May 23, 2024 | 8.360 | 8.360 | 8.200 | 8.210 | 8.154 | 142,402 |
May 22, 2024 | 8.410 | 8.465 | 8.360 | 8.385 | 8.328 | 102,700 |
May 21, 2024 | 8.660 | 8.660 | 8.380 | 8.410 | 8.352 | 694,000 |
May 20, 2024 | 8.690 | 8.845 | 8.690 | 8.760 | 8.700 | 235,200 |
May 17, 2024 | 8.730 | 8.795 | 8.685 | 8.685 | 8.625 | 96,500 |
May 16, 2024 | 8.700 | 8.780 | 8.700 | 8.730 | 8.670 | 104,100 |
May 14, 2024 | 8.710 | 8.880 | 8.710 | 8.760 | 8.700 | 56,800 |
May 13, 2024 | 8.900 | 8.900 | 8.595 | 8.710 | 8.650 | 220,400 |
May 10, 2024 | 8.760 | 8.795 | 8.630 | 8.780 | 8.720 | 77,902 |
May 9, 2024 | 8.620 | 8.730 | 8.600 | 8.600 | 8.541 | 331,100 |
May 8, 2024 | 8.500 | 8.550 | 8.380 | 8.410 | 8.352 | 79,650 |
May 7, 2024 | 8.500 | 8.535 | 8.450 | 8.455 | 8.397 | 58,500 |
May 6, 2024 | 8.510 | 8.620 | 8.500 | 8.565 | 8.506 | 277,300 |
May 3, 2024 | 8.600 | 8.600 | 8.405 | 8.480 | 8.422 | 57,600 |
May 2, 2024 | 8.120 | 8.535 | 8.090 | 8.520 | 8.462 | 120,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%