HKSE - Delayed Quote HKD
Fubon NYSE FactSet Taiwan Core Semiconductor Index ETF (3076.HK)
7.140
0.000
(0.00%)
At close: May 30 at 9:50:06 AM 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 |
---|---|---|---|---|---|---|
Jun 2, 2025 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
May 30, 2025 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | - |
May 29, 2025 | 7.355 | 7.355 | 7.355 | 7.355 | 7.355 | - |
May 28, 2025 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
May 27, 2025 | 7.360 | 7.360 | 7.320 | 7.280 | 7.280 | 7,800 |
May 26, 2025 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
May 23, 2025 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
May 22, 2025 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 20,000 |
May 21, 2025 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
May 20, 2025 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
May 19, 2025 | 7.270 | 7.270 | 7.135 | 7.160 | 7.160 | 85,400 |
May 16, 2025 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
May 15, 2025 | 7.270 | 7.315 | 7.270 | 7.300 | 7.300 | 12,600 |
May 14, 2025 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | - |
May 13, 2025 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
May 12, 2025 | 7.045 | 7.140 | 7.045 | 7.140 | 7.140 | 1,400 |
May 9, 2025 | 6.815 | 6.960 | 6.815 | 6.960 | 6.960 | 73,200 |
May 8, 2025 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | - |
May 7, 2025 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | - |
May 6, 2025 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | - |
May 2, 2025 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | - |
Apr 30, 2025 | 6.390 | 6.460 | 6.390 | 6.460 | 6.460 | 6,400 |
Apr 29, 2025 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | - |
Apr 28, 2025 | 6.250 | 6.325 | 6.250 | 6.315 | 6.315 | 21,800 |
Apr 25, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
Apr 24, 2025 | 6.100 | 6.100 | 6.050 | 6.040 | 6.040 | 12,400 |
Apr 23, 2025 | 6.035 | 6.070 | 6.035 | 6.070 | 6.070 | 6,600 |
Apr 22, 2025 | 5.845 | 5.845 | 5.845 | 5.845 | 5.845 | - |
Apr 17, 2025 | 6.010 | 6.085 | 6.010 | 6.090 | 6.090 | 2,400 |
Apr 16, 2025 | 6.300 | 6.300 | 6.085 | 6.085 | 6.085 | 1,600 |
Apr 15, 2025 | 6.195 | 6.240 | 6.195 | 6.240 | 6.240 | 83,400 |
Apr 14, 2025 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | - |
Apr 11, 2025 | 5.955 | 5.955 | 5.955 | 6.045 | 6.045 | 400 |
Apr 10, 2025 | 5.980 | 6.060 | 5.925 | 5.955 | 5.955 | 39,200 |
Apr 9, 2025 | 5.180 | 5.245 | 5.180 | 5.300 | 5.300 | 400 |
Apr 8, 2025 | 5.520 | 5.525 | 5.510 | 5.510 | 5.510 | 2,600 |
Apr 7, 2025 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 26,800 |
Apr 3, 2025 | 6.430 | 6.430 | 6.415 | 6.415 | 6.415 | 17,000 |
Apr 2, 2025 | 6.540 | 6.540 | 6.540 | 6.555 | 6.555 | 6,800 |
Apr 1, 2025 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | - |
Mar 31, 2025 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | - |
Mar 28, 2025 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | - |
Mar 27, 2025 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | - |
Mar 26, 2025 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | - |
Mar 25, 2025 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 6,400 |
Mar 24, 2025 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 1,400 |
Mar 21, 2025 | 7.055 | 7.055 | 7.055 | 7.055 | 7.055 | 1,800 |
Mar 20, 2025 | 7.055 | 7.055 | 7.055 | 7.055 | 7.055 | - |
Mar 19, 2025 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | - |
Mar 18, 2025 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
Mar 17, 2025 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | - |
Mar 14, 2025 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | - |
Mar 13, 2025 | 6.950 | 6.950 | 6.950 | 6.945 | 6.945 | 2,000 |
Mar 12, 2025 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
Mar 11, 2025 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | - |
Mar 10, 2025 | 7.170 | 7.170 | 7.160 | 7.160 | 7.160 | 1,800 |
Mar 7, 2025 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
Mar 6, 2025 | 7.300 | 7.305 | 7.300 | 7.305 | 7.305 | 6,600 |
Mar 5, 2025 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | - |
Mar 4, 2025 | 7.175 | 7.230 | 7.175 | 7.230 | 7.230 | 6,200 |
Mar 3, 2025 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 2,400 |
Feb 28, 2025 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
Feb 27, 2025 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 5,000 |
Feb 26, 2025 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | - |
Feb 25, 2025 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | - |
Feb 24, 2025 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | - |
Feb 21, 2025 | 7.685 | 7.695 | 7.685 | 7.695 | 7.695 | 3,400 |
Feb 20, 2025 | 7.635 | 7.635 | 7.635 | 7.635 | 7.635 | 400 |
Feb 19, 2025 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | 400 |
Feb 18, 2025 | 7.680 | 7.705 | 7.680 | 7.705 | 7.705 | 137,200 |
Feb 17, 2025 | 7.635 | 7.650 | 7.635 | 7.645 | 7.645 | 11,200 |
Feb 14, 2025 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | - |
Feb 13, 2025 | 7.510 | 7.550 | 7.510 | 7.550 | 7.550 | 19,400 |
Feb 12, 2025 | 7.510 | 7.510 | 7.500 | 7.505 | 7.505 | 17,400 |
Feb 11, 2025 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | - |
Feb 10, 2025 | 7.620 | 7.620 | 7.545 | 7.545 | 7.545 | 1,400 |
Feb 7, 2025 | 7.580 | 7.620 | 7.580 | 7.620 | 7.620 | 5,600 |
Feb 6, 2025 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 2,800 |
Feb 5, 2025 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
Feb 4, 2025 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 1,000 |
Feb 3, 2025 | 7.155 | 7.160 | 7.155 | 7.160 | 7.160 | 1,800 |
Jan 28, 2025 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
Jan 27, 2025 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | - |
Jan 24, 2025 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
Jan 23, 2025 | 7.620 | 7.685 | 7.620 | 7.685 | 7.685 | 11,800 |
Jan 22, 2025 | 7.600 | 7.630 | 7.600 | 7.620 | 7.620 | 40,000 |
Jan 21, 2025 | 7.525 | 7.525 | 7.525 | 7.525 | 7.525 | 1,000 |
Jan 20, 2025 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | - |
Jan 17, 2025 | 7.450 | 7.450 | 7.450 | 7.400 | 7.400 | 200 |
Jan 16, 2025 | 7.410 | 7.410 | 7.410 | 7.450 | 7.450 | 3,200 |
Jan 15, 2025 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
Jan 14, 2025 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | - |
Jan 13, 2025 | 7.160 | 7.160 | 7.110 | 7.110 | 7.110 | 5,800 |
Jan 10, 2025 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | - |
Jan 9, 2025 | 7.410 | 7.410 | 7.360 | 7.365 | 7.365 | 2,400 |
Jan 8, 2025 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | - |
Jan 7, 2025 | 7.495 | 7.665 | 7.495 | 7.680 | 7.680 | 9,600 |
Jan 6, 2025 | 7.435 | 7.480 | 7.435 | 7.495 | 7.495 | 6,400 |
Jan 3, 2025 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 800 |
Jan 2, 2025 | 7.300 | 7.300 | 7.270 | 7.270 | 7.270 | 6,200 |
Dec 31, 2024 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | - |
Dec 30, 2024 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | - |
Dec 27, 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 200 |
Dec 24, 2024 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | - |
Dec 23, 2024 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | - |
Dec 20, 2024 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | - |
Dec 19, 2024 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | - |
Dec 18, 2024 | 7.560 | 7.560 | 7.560 | 7.600 | 7.600 | 5,000 |
Dec 17, 2024 | 7.580 | 7.600 | 7.535 | 7.535 | 7.535 | 7,800 |
Dec 16, 2024 | 7.585 | 7.585 | 7.465 | 7.465 | 7.465 | 3,600 |
Dec 13, 2024 | 7.415 | 7.415 | 7.415 | 7.415 | 7.415 | - |
Dec 12, 2024 | 7.425 | 7.425 | 7.415 | 7.415 | 7.415 | 7,200 |
Dec 11, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
Dec 10, 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 3,000 |
Dec 9, 2024 | 7.385 | 7.430 | 7.385 | 7.440 | 7.440 | 6,000 |
Dec 6, 2024 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 2,600 |
Dec 5, 2024 | 7.400 | 7.440 | 7.400 | 7.435 | 7.435 | 10,000 |
Dec 4, 2024 | 7.310 | 7.370 | 7.310 | 7.370 | 7.370 | 3,000 |
Dec 3, 2024 | 7.205 | 7.205 | 7.205 | 7.205 | 7.205 | - |
Dec 2, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
Nov 29, 2024 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | - |
Nov 28, 2024 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | - |
Nov 27, 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | - |
Nov 26, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
Nov 25, 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
Nov 22, 2024 | 7.240 | 7.240 | 7.240 | 7.260 | 7.260 | 2,000 |
Nov 21, 2024 | 7.175 | 7.215 | 7.175 | 7.180 | 7.180 | 3,200 |
Nov 20, 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
Nov 19, 2024 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 3,400 |
Nov 18, 2024 | 7.185 | 7.185 | 7.070 | 7.070 | 7.070 | 8,200 |
Nov 15, 2024 | 7.225 | 7.240 | 7.225 | 7.240 | 7.240 | 600 |
Nov 14, 2024 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | - |
Nov 13, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 800 |
Nov 12, 2024 | 7.410 | 7.410 | 7.290 | 7.250 | 7.250 | 2,200 |
Nov 11, 2024 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | - |
Nov 8, 2024 | 7.570 | 7.600 | 7.570 | 7.600 | 7.600 | 27,000 |
Nov 7, 2024 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 15,400 |
Nov 6, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
Nov 5, 2024 | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | - |
Nov 4, 2024 | 7.430 | 7.490 | 7.430 | 7.460 | 7.460 | 2,400 |
Nov 1, 2024 | 7.350 | 7.350 | 7.350 | 7.365 | 7.365 | 3,000 |
Oct 31, 2024 | 7.390 | 7.390 | 7.310 | 7.320 | 7.320 | 10,400 |
Oct 30, 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | - |
Oct 29, 2024 | 7.430 | 7.430 | 7.370 | 7.400 | 7.400 | 9,000 |
Oct 28, 2024 | 7.670 | 7.670 | 7.515 | 7.515 | 7.515 | 12,400 |
Oct 25, 2024 | 7.605 | 7.735 | 7.605 | 7.670 | 7.670 | 9,400 |
Oct 24, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | - |
Oct 23, 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | 1,000 |
Oct 22, 2024 | 7.730 | 7.740 | 7.730 | 7.740 | 7.740 | 13,200 |
Oct 21, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | - |
Oct 18, 2024 | 7.750 | 7.750 | 7.570 | 7.750 | 7.750 | 11,600 |
Oct 17, 2024 | 7.510 | 7.750 | 7.490 | 7.750 | 7.750 | 4,600 |
Oct 16, 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | - |
Oct 15, 2024 | 7.605 | 7.620 | 7.560 | 7.565 | 7.565 | 13,400 |
Oct 14, 2024 | 7.495 | 7.505 | 7.495 | 7.495 | 7.495 | 4,000 |
Oct 10, 2024 | 7.345 | 7.345 | 7.345 | 7.345 | 7.345 | - |
Oct 9, 2024 | 7.325 | 7.325 | 7.325 | 7.325 | 7.325 | - |
Oct 8, 2024 | 7.195 | 7.195 | 7.195 | 7.200 | 7.200 | 2,600 |
Oct 7, 2024 | 7.210 | 7.225 | 7.205 | 7.205 | 7.205 | 6,200 |
Oct 4, 2024 | 7.100 | 7.160 | 7.100 | 7.150 | 7.150 | 6,450 |
Oct 3, 2024 | 7.000 | 7.025 | 7.000 | 7.025 | 7.025 | 58,600 |
Oct 2, 2024 | 7.200 | 7.200 | 7.040 | 7.070 | 7.070 | 59,800 |
Sep 30, 2024 | 7.410 | 7.410 | 7.180 | 7.180 | 7.180 | 14,000 |
Sep 27, 2024 | 7.100 | 7.500 | 7.450 | 7.430 | 7.430 | 21,600 |
Sep 26, 2024 | 7.305 | 7.435 | 7.305 | 7.425 | 7.425 | 29,000 |
Sep 25, 2024 | 7.340 | 7.390 | 7.290 | 7.305 | 7.305 | 13,200 |
Sep 24, 2024 | 7.010 | 7.070 | 6.975 | 7.085 | 7.085 | 23,000 |
Sep 23, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | - |
Sep 20, 2024 | 7.060 | 7.080 | 7.060 | 7.075 | 7.075 | 13,400 |
Sep 19, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | - |
Sep 17, 2024 | 7.005 | 7.005 | 7.005 | 7.040 | 7.040 | 10,000 |
Sep 16, 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | - |
Sep 13, 2024 | 7.030 | 7.080 | 7.030 | 7.080 | 7.080 | 15,600 |
Sep 12, 2024 | 7.025 | 7.045 | 7.025 | 7.045 | 7.045 | 10,200 |
Sep 11, 2024 | 6.900 | 6.900 | 6.815 | 6.815 | 6.815 | 6,000 |
Sep 10, 2024 | 6.850 | 6.850 | 6.760 | 6.760 | 6.760 | 18,000 |
Sep 9, 2024 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | - |
Sep 5, 2024 | 6.925 | 6.925 | 6.800 | 6.825 | 6.825 | 6,000 |
Sep 4, 2024 | 7.155 | 7.155 | 6.750 | 6.765 | 6.765 | 69,200 |
Sep 3, 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | - |
Sep 2, 2024 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | - |
Aug 30, 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
Aug 29, 2024 | 7.205 | 7.375 | 7.205 | 7.335 | 7.335 | 21,600 |
Aug 28, 2024 | 7.300 | 7.330 | 7.300 | 7.350 | 7.350 | 115,600 |
Aug 27, 2024 | 7.290 | 7.290 | 7.245 | 7.275 | 7.275 | 10,200 |
Aug 26, 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 200 |
Aug 23, 2024 | 7.255 | 7.365 | 7.205 | 7.360 | 7.360 | 14,800 |
Aug 22, 2024 | 7.315 | 7.315 | 7.280 | 7.280 | 7.280 | 17,400 |
Aug 21, 2024 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | - |
Aug 20, 2024 | 7.400 | 7.425 | 7.400 | 7.425 | 7.425 | 11,600 |
Aug 19, 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
Aug 16, 2024 | 7.175 | 7.180 | 7.135 | 7.180 | 7.180 | 11,400 |
Aug 15, 2024 | 7.005 | 7.005 | 6.945 | 6.980 | 6.980 | 20,000 |
Aug 14, 2024 | 6.830 | 7.030 | 6.830 | 7.005 | 7.005 | 10,600 |
Aug 13, 2024 | 6.810 | 6.825 | 6.800 | 6.820 | 6.820 | 13,400 |
Aug 12, 2024 | 6.885 | 6.885 | 6.810 | 6.805 | 6.805 | 8,800 |
Aug 9, 2024 | 6.700 | 6.790 | 6.700 | 6.740 | 6.740 | 18,600 |
Aug 8, 2024 | 6.300 | 6.410 | 6.300 | 6.410 | 6.410 | 11,200 |
Aug 7, 2024 | 6.400 | 6.500 | 6.400 | 6.410 | 6.410 | 21,800 |
Aug 6, 2024 | 5.910 | 6.250 | 5.910 | 6.130 | 6.130 | 31,000 |
Aug 5, 2024 | 6.100 | 6.100 | 5.765 | 5.910 | 5.910 | 68,400 |
Aug 2, 2024 | 6.690 | 6.690 | 6.490 | 6.480 | 6.480 | 10,800 |
Aug 1, 2024 | 7.000 | 7.000 | 6.905 | 6.905 | 6.905 | 7,000 |
Jul 31, 2024 | 6.770 | 6.865 | 6.770 | 6.865 | 6.865 | 123,800 |
Jul 30, 2024 | 6.700 | 6.825 | 6.700 | 6.825 | 6.825 | 4,000 |
Jul 29, 2024 | 6.945 | 6.945 | 6.825 | 6.825 | 6.825 | 3,200 |
Jul 26, 2024 | 6.900 | 6.910 | 6.850 | 6.915 | 6.915 | 7,600 |
Jul 25, 2024 | 7.095 | 7.095 | 6.955 | 6.960 | 6.960 | 22,000 |
Jul 24, 2024 | 7.130 | 7.150 | 7.090 | 7.100 | 7.100 | 5,400 |
Jul 23, 2024 | 7.325 | 7.325 | 7.020 | 7.170 | 7.170 | 19,000 |
Jul 22, 2024 | 7.220 | 7.220 | 6.965 | 7.035 | 7.035 | 25,000 |
Jul 19, 2024 | 7.300 | 7.365 | 7.220 | 7.220 | 7.220 | 40,000 |
Jul 18, 2024 | 7.600 | 7.600 | 7.340 | 7.485 | 7.485 | 41,000 |
Jul 17, 2024 | 7.740 | 7.740 | 7.645 | 7.650 | 7.650 | 71,000 |
Jul 16, 2024 | 7.875 | 7.875 | 7.720 | 7.740 | 7.740 | 23,600 |
Jul 15, 2024 | 7.680 | 7.715 | 7.660 | 7.715 | 7.715 | 10,400 |
Jul 12, 2024 | 7.770 | 7.780 | 7.675 | 7.700 | 7.700 | 33,600 |
Jul 11, 2024 | 7.780 | 8.000 | 7.780 | 7.945 | 7.945 | 34,200 |
Jul 10, 2024 | 7.825 | 7.825 | 7.725 | 7.780 | 7.780 | 21,400 |
Jul 9, 2024 | 7.815 | 7.825 | 7.730 | 7.825 | 7.825 | 28,200 |
Jul 8, 2024 | 7.790 | 7.790 | 7.725 | 7.780 | 7.780 | 13,000 |
Jul 5, 2024 | 7.575 | 7.670 | 7.575 | 7.670 | 7.670 | 6,400 |
Jul 4, 2024 | 7.565 | 7.635 | 7.565 | 7.585 | 7.585 | 12,200 |
Jul 3, 2024 | 7.445 | 7.490 | 7.445 | 7.465 | 7.465 | 7,400 |
Jul 2, 2024 | 7.515 | 7.515 | 7.360 | 7.360 | 7.360 | 15,000 |
Jun 28, 2024 | 7.515 | 7.515 | 7.515 | 7.515 | 7.515 | 13,800 |
Jun 27, 2024 | 7.500 | 7.500 | 7.385 | 7.385 | 7.385 | 17,800 |
Jun 26, 2024 | 7.440 | 7.545 | 7.440 | 7.520 | 7.520 | 12,400 |
Jun 25, 2024 | 7.410 | 7.410 | 7.315 | 7.380 | 7.380 | 60,800 |
Jun 24, 2024 | 7.555 | 7.555 | 7.400 | 7.410 | 7.410 | 35,400 |
Jun 21, 2024 | 7.600 | 7.675 | 7.550 | 7.555 | 7.555 | 61,400 |
Jun 20, 2024 | 7.645 | 7.750 | 7.680 | 7.750 | 7.750 | 64,600 |
Jun 19, 2024 | 7.605 | 7.650 | 7.590 | 7.645 | 7.645 | 59,800 |
Jun 18, 2024 | 7.375 | 7.485 | 7.375 | 7.485 | 7.485 | 15,200 |
Jun 17, 2024 | 7.370 | 7.370 | 7.350 | 7.350 | 7.350 | 22,800 |
Jun 14, 2024 | 7.315 | 7.395 | 7.285 | 7.375 | 7.375 | 16,400 |
Jun 13, 2024 | 7.140 | 7.365 | 7.140 | 7.310 | 7.310 | 74,600 |
Jun 12, 2024 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 15,400 |
Jun 11, 2024 | 6.960 | 6.975 | 6.950 | 7.000 | 7.000 | 70,600 |
Jun 7, 2024 | 7.000 | 7.015 | 6.970 | 6.975 | 6.975 | 2,400 |
Jun 6, 2024 | 7.000 | 7.030 | 7.000 | 7.000 | 7.000 | 29,600 |
Jun 5, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | - |
Jun 4, 2024 | 6.800 | 6.865 | 6.720 | 6.720 | 6.720 | 19,200 |
Jun 3, 2024 | 6.845 | 6.850 | 6.790 | 6.820 | 6.820 | 16,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.97
+6.66%
BLOK Amplify Transformational Data Sharing ETF
50.90
+3.62%
PSI Invesco Semiconductors ETF
53.08
+3.07%
PHO Invesco Water Resources ETF
69.42
+2.83%
SOXX iShares Semiconductor ETF
213.62
+2.69%
TUR iShares MSCI Turkey ETF
30.84
+2.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.23
+2.50%
FIW First Trust Water ETF
107.30
+2.49%
HTUS Hull Tactical US ETF
38.31
+2.39%
SMH VanEck Semiconductor ETF
248.79
+2.26%
GRPM Invesco S&P MidCap 400 GARP ETF
106.39
+2.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.19
+2.15%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.82
+2.06%
PKB Invesco Building & Construction ETF
78.18
+2.04%
FTDS First Trust Dividend Strength ETF
51.47
+2.01%
XME SPDR S&P Metals and Mining ETF
63.33
+1.96%
SPHB Invesco S&P 500 High Beta ETF
90.48
+1.94%
SIZE iShares MSCI USA Size Factor ETF
151.03
+1.87%
GXG Global X MSCI Colombia ETF
29.55
+1.86%
FBZ First Trust Brazil AlphaDEX Fund
11.54
+1.85%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.36
+1.81%
FOVL iShares Focused Value Factor ETF
70.66
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.44
+1.71%
XHB SPDR S&P Homebuilders ETF
94.69
+1.71%
EQRR ProShares Equities for Rising Rates ETF
58.54
+1.67%
VFVA Vanguard U.S. Value Factor ETF Shares
115.09
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
621.63
+1.62%
ITB iShares U.S. Home Construction ETF
89.94
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
184.85
+1.60%
QLD ProShares Ultra QQQ
108.03
+1.54%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.26
+1.58%
PRN Invesco Dorsey Wright Industrials Momentum ETF
150.18
+1.56%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.92
+1.55%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.41
+1.51%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.71
+1.51%
PAVE Global X U.S. Infrastructure Development ETF
42.16
+1.50%
XLK The Technology Select Sector SPDR Fund
236.45
+1.49%
XMHQ Invesco S&P MidCap Quality ETF
98.54
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.23
+1.47%
JVAL JPMorgan U.S. Value Factor ETF
42.65
+1.41%
TBLU Tortoise Global Water ESG Fund
52.21
+1.41%
USAI Pacer American Energy Independence ETF
40.23
+1.40%
MAGA Point Bridge America First ETF
49.20
+1.39%
FENY Fidelity MSCI Energy Index ETF
23.09
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.82
+1.38%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.51
+1.38%
VDE Vanguard Energy Index Fund ETF Shares
117.22
+1.38%
MLPX Global X MLP & Energy Infrastructure ETF
62.44
+1.36%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+1.36%
SYLD Cambria Shareholder Yield ETF
63.92
+1.35%
IFRA iShares U.S. Infrastructure ETF
48.53
+1.35%
IJJ iShares S&P Mid-Cap 400 Value ETF
120.61
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.03
+1.32%
EZM WisdomTree U.S. MidCap Earnings Fund
60.64
+1.32%
ESGG FlexShares STOXX Global ESG Select Index Fund
181.57
+1.30%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.03
+1.29%
VB Vanguard Small-Cap Index Fund ETF Shares
230.89
+1.29%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.07
+1.29%
IYW iShares U.S. Technology ETF
161.70
+1.28%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.76
+1.28%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.62
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.10
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.74
+1.25%
PSC Principal U.S. Small-Cap ETF
51.94
+1.25%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.39
+1.25%
EES WisdomTree U.S. SmallCap Earnings Fund
49.67
+1.24%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.68
+1.24%
MMTM SPDR S&P 1500 Momentum Tilt ETF
258.33
+1.24%
SPGP Invesco S&P 500 GARP ETF
103.79
+1.23%
IETC iShares U.S. Tech Independence Focused ETF
88.98
+1.23%
RTH VanEck Retail ETF
238.13
+1.21%
RWK Invesco S&P MidCap 400 Revenue ETF
113.11
+1.20%
WTV WisdomTree U.S. Value Fund
84.69
+1.19%
SSPY Stratified LargeCap Index ETF
80.45
+1.19%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.18
+1.18%
XLE The Energy Select Sector SPDR Fund
83.58
+1.17%
FIDU Fidelity MSCI Industrials Index ETF
75.36
+1.15%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.50
+1.15%
FILL iShares MSCI Global Energy Producers ETF
23.27
+1.14%
FMAT Fidelity MSCI Materials Index ETF
49.63
+1.14%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.19
+1.13%
VAW Vanguard Materials Index Fund ETF Shares
193.76
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
272.97
+1.11%
IWP iShares Russell Mid-Cap Growth ETF
134.90
+1.11%
ATMP Barclays ETN+ Select MLP ETN
29.26
+1.11%
BBP Virtus LifeSci Biotech Products ETF
58.30
+1.10%
QTUM Defiance Quantum ETF
86.84
+1.09%
NULG Nuveen ESG Large-Cap Growth ETF
89.98
+1.09%
COWZ Pacer US Cash Cows 100 ETF
54.25
+1.08%
DUSA Davis Select U.S. Equity ETF
44.05
+1.08%
VUSE Vident U.S. Equity Strategy ETF
61.24
+1.07%
XLB The Materials Select Sector SPDR Fund
87.74
+1.05%
XAR SPDR S&P Aerospace & Defense ETF
194.24
+1.05%
BFOR Barron's 400 ETF
74.59
+1.04%
CIBR First Trust NASDAQ Cybersecurity ETF
73.30
+1.03%
IGM iShares Expanded Tech Sector ETF
104.68
+1.03%
IXN iShares Global Tech ETF
85.85
+1.01%
ENFR Alerian Energy Infrastructure ETF
32.03
+1.01%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.83
+1.01%
PKW Invesco BuyBack Achievers ETF
119.54
+1.00%