HKSE - Delayed Quote HKD
Csop Asset Management Limited - CSOP STAR 50 Index ETF (3109.HK)
9.300
+0.150
+(1.64%)
At close: May 2 at 3:18:51 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 | 9.150 | 9.305 | 9.150 | 9.300 | 9.300 | 291,200 |
Apr 30, 2025 | 9.070 | 9.175 | 9.070 | 9.150 | 9.150 | 60,900 |
Apr 28, 2025 | 9.040 | 9.070 | 8.980 | 9.020 | 9.020 | 147,000 |
Apr 25, 2025 | 8.995 | 9.110 | 8.995 | 9.050 | 9.050 | 61,901 |
Apr 24, 2025 | 9.095 | 9.095 | 8.990 | 9.015 | 9.015 | 89,900 |
Apr 23, 2025 | 9.300 | 9.300 | 9.060 | 9.095 | 9.095 | 201,600 |
Apr 22, 2025 | 9.130 | 9.205 | 9.100 | 9.115 | 9.115 | 356,900 |
Apr 17, 2025 | 9.135 | 9.215 | 9.130 | 9.140 | 9.140 | 670,300 |
Apr 16, 2025 | 8.985 | 9.115 | 8.950 | 9.080 | 9.080 | 270,800 |
Apr 15, 2025 | 9.030 | 9.050 | 8.955 | 9.050 | 9.050 | 200,500 |
Apr 14, 2025 | 9.025 | 9.190 | 9.025 | 9.160 | 9.160 | 256,100 |
Apr 11, 2025 | 8.860 | 9.200 | 8.860 | 9.080 | 9.080 | 314,900 |
Apr 10, 2025 | 8.960 | 8.980 | 8.800 | 8.815 | 8.815 | 834,400 |
Apr 9, 2025 | 8.170 | 8.880 | 8.170 | 8.805 | 8.805 | 1,912,200 |
Apr 8, 2025 | 8.300 | 8.535 | 8.250 | 8.320 | 8.320 | 1,720,400 |
Apr 7, 2025 | 8.425 | 8.850 | 7.815 | 8.055 | 8.055 | 5,221,200 |
Apr 3, 2025 | 9.150 | 9.210 | 8.955 | 9.110 | 9.110 | 437,400 |
Apr 2, 2025 | 9.230 | 9.310 | 9.190 | 9.215 | 9.215 | 225,100 |
Apr 1, 2025 | 9.265 | 9.365 | 9.220 | 9.240 | 9.240 | 179,900 |
Mar 31, 2025 | 9.400 | 9.400 | 9.135 | 9.215 | 9.215 | 381,100 |
Mar 28, 2025 | 9.385 | 9.385 | 9.255 | 9.290 | 9.290 | 78,600 |
Mar 27, 2025 | 9.260 | 9.450 | 9.260 | 9.345 | 9.345 | 641,000 |
Mar 26, 2025 | 9.290 | 9.370 | 9.260 | 9.260 | 9.260 | 722,000 |
Mar 25, 2025 | 9.475 | 9.475 | 9.270 | 9.290 | 9.290 | 693,700 |
Mar 24, 2025 | 9.400 | 9.495 | 9.300 | 9.475 | 9.475 | 460,200 |
Mar 21, 2025 | 9.610 | 9.620 | 9.375 | 9.400 | 9.400 | 764,300 |
Mar 20, 2025 | 9.800 | 9.800 | 9.655 | 9.690 | 9.690 | 596,000 |
Mar 19, 2025 | 9.900 | 9.900 | 9.780 | 9.800 | 9.800 | 289,100 |
Mar 18, 2025 | 9.920 | 10.030 | 9.885 | 9.890 | 9.890 | 395,700 |
Mar 17, 2025 | 9.930 | 9.930 | 9.805 | 9.810 | 9.810 | 389,900 |
Mar 14, 2025 | 9.705 | 9.945 | 9.700 | 9.920 | 9.920 | 609,900 |
Mar 13, 2025 | 9.885 | 10.000 | 9.640 | 9.705 | 9.705 | 572,000 |
Mar 12, 2025 | 10.170 | 10.170 | 9.865 | 9.885 | 9.885 | 926,600 |
Mar 11, 2025 | 9.900 | 10.080 | 9.850 | 9.995 | 9.995 | 447,800 |
Mar 10, 2025 | 10.080 | 10.080 | 9.860 | 9.970 | 9.970 | 791,600 |
Mar 7, 2025 | 10.200 | 10.210 | 9.985 | 10.070 | 10.070 | 882,200 |
Mar 6, 2025 | 9.855 | 10.240 | 9.855 | 10.210 | 10.210 | 1,418,900 |
Mar 5, 2025 | 9.800 | 9.850 | 9.680 | 9.825 | 9.825 | 538,500 |
Mar 4, 2025 | 9.480 | 9.820 | 9.435 | 9.740 | 9.740 | 1,074,800 |
Mar 3, 2025 | 9.770 | 9.770 | 9.500 | 9.555 | 9.555 | 3,664,700 |
Feb 28, 2025 | 10.200 | 10.210 | 9.715 | 9.770 | 9.770 | 1,323,300 |
Feb 27, 2025 | 10.350 | 10.350 | 10.050 | 10.200 | 10.200 | 1,149,400 |
Feb 26, 2025 | 10.000 | 10.330 | 9.960 | 10.270 | 10.270 | 2,579,700 |
Feb 25, 2025 | 9.785 | 10.160 | 9.785 | 10.010 | 10.010 | 1,257,800 |
Feb 24, 2025 | 10.350 | 10.350 | 9.890 | 10.050 | 10.050 | 3,370,600 |
Feb 21, 2025 | 9.390 | 10.000 | 9.370 | 9.960 | 9.960 | 4,029,300 |
Feb 20, 2025 | 9.345 | 9.400 | 9.275 | 9.390 | 9.390 | 673,300 |
Feb 19, 2025 | 9.150 | 9.370 | 9.150 | 9.345 | 9.345 | 925,500 |
Feb 18, 2025 | 9.370 | 9.370 | 9.100 | 9.150 | 9.150 | 564,100 |
Feb 17, 2025 | 9.400 | 9.470 | 9.325 | 9.400 | 9.400 | 1,998,000 |
Feb 14, 2025 | 9.085 | 9.395 | 9.085 | 9.385 | 9.385 | 1,592,200 |
Feb 13, 2025 | 9.460 | 9.460 | 9.075 | 9.085 | 9.085 | 1,289,300 |
Feb 12, 2025 | 9.210 | 9.435 | 9.205 | 9.400 | 9.400 | 919,700 |
Feb 11, 2025 | 9.385 | 9.385 | 9.200 | 9.205 | 9.205 | 494,800 |
Feb 10, 2025 | 9.325 | 9.395 | 9.235 | 9.375 | 9.375 | 933,700 |
Feb 7, 2025 | 9.145 | 9.420 | 9.090 | 9.245 | 9.245 | 1,235,300 |
Feb 6, 2025 | 8.900 | 9.215 | 8.880 | 9.150 | 9.150 | 1,129,200 |
Feb 5, 2025 | 8.920 | 9.040 | 8.840 | 8.910 | 8.910 | 903,700 |
Feb 4, 2025 | 8.590 | 8.900 | 8.565 | 8.900 | 8.900 | 1,992,200 |
Feb 3, 2025 | 8.510 | 8.610 | 8.460 | 8.590 | 8.590 | 561,700 |
Jan 28, 2025 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
Jan 27, 2025 | 8.890 | 8.890 | 8.680 | 8.700 | 8.700 | 398,100 |
Jan 24, 2025 | 8.820 | 8.940 | 8.825 | 8.890 | 8.890 | 471,000 |
Jan 23, 2025 | 8.920 | 9.050 | 8.755 | 8.780 | 8.780 | 530,200 |
Jan 22, 2025 | 8.860 | 8.890 | 8.760 | 8.815 | 8.815 | 440,800 |
Jan 21, 2025 | 8.705 | 8.895 | 8.705 | 8.845 | 8.845 | 394,400 |
Jan 20, 2025 | 8.710 | 8.805 | 8.660 | 8.705 | 8.705 | 317,800 |
Jan 17, 2025 | 8.580 | 8.775 | 8.560 | 8.660 | 8.660 | 421,700 |
Jan 16, 2025 | 8.785 | 8.880 | 8.600 | 8.600 | 8.600 | 492,300 |
Jan 15, 2025 | 8.810 | 8.900 | 8.720 | 8.785 | 8.785 | 291,200 |
Jan 14, 2025 | 8.530 | 8.835 | 8.530 | 8.810 | 8.810 | 601,100 |
Jan 13, 2025 | 8.400 | 8.550 | 8.400 | 8.530 | 8.530 | 468,100 |
Jan 10, 2025 | 8.710 | 8.780 | 8.505 | 8.515 | 8.515 | 321,100 |
Jan 9, 2025 | 8.660 | 8.710 | 8.600 | 8.600 | 8.600 | 491,500 |
Jan 8, 2025 | 8.670 | 8.765 | 8.410 | 8.660 | 8.660 | 1,117,600 |
Jan 7, 2025 | 8.450 | 8.670 | 8.440 | 8.670 | 8.670 | 1,023,800 |
Jan 6, 2025 | 8.430 | 8.505 | 8.205 | 8.440 | 8.440 | 1,900,550 |
Jan 3, 2025 | 8.580 | 8.670 | 8.415 | 8.435 | 8.435 | 485,100 |
Jan 2, 2025 | 8.995 | 8.995 | 8.500 | 8.580 | 8.580 | 1,046,400 |
Dec 31, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
Dec 30, 2024 | 9.150 | 9.300 | 9.150 | 9.165 | 9.165 | 242,100 |
Dec 27, 2024 | 9.110 | 9.395 | 9.045 | 9.150 | 9.150 | 1,301,300 |
Dec 24, 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | - |
Dec 23, 2024 | 9.100 | 9.220 | 9.000 | 9.005 | 9.005 | 273,600 |
Dec 20, 2024 | 8.920 | 9.250 | 8.920 | 9.100 | 9.100 | 1,022,400 |
Dec 19, 2024 | 8.885 | 8.975 | 8.745 | 8.930 | 8.930 | 539,100 |
Dec 18, 2024 | 8.800 | 8.900 | 8.760 | 8.885 | 8.885 | 182,000 |
Dec 17, 2024 | 8.860 | 8.870 | 8.750 | 8.765 | 8.765 | 603,700 |
Dec 16, 2024 | 8.895 | 8.920 | 8.785 | 8.820 | 8.820 | 490,200 |
Dec 13, 2024 | 9.100 | 9.130 | 8.910 | 8.910 | 8.910 | 2,200,300 |
Dec 12, 2024 | 9.170 | 9.245 | 9.100 | 9.165 | 9.165 | 1,053,800 |
Dec 11, 2024 | 9.270 | 9.280 | 9.115 | 9.140 | 9.140 | 957,200 |
Dec 10, 2024 | 9.940 | 9.940 | 9.230 | 9.270 | 9.270 | 4,177,900 |
Dec 9, 2024 | 9.210 | 9.670 | 8.980 | 9.660 | 9.660 | 1,701,100 |
Dec 6, 2024 | 9.090 | 9.300 | 9.000 | 9.210 | 9.210 | 905,800 |
Dec 5, 2024 | 9.015 | 9.100 | 8.985 | 9.070 | 9.070 | 1,083,000 |
Dec 4, 2024 | 9.200 | 9.295 | 8.990 | 9.010 | 9.010 | 478,900 |
Dec 3, 2024 | 9.200 | 9.200 | 9.000 | 9.060 | 9.060 | 354,200 |
Dec 2, 2024 | 9.155 | 9.270 | 9.145 | 9.200 | 9.200 | 1,406,600 |
Nov 29, 2024 | 9.020 | 9.305 | 8.925 | 9.165 | 9.165 | 621,700 |
Nov 28, 2024 | 8.890 | 9.080 | 8.890 | 8.900 | 8.900 | 1,273,700 |
Nov 27, 2024 | 8.585 | 9.025 | 8.550 | 8.985 | 8.985 | 1,436,400 |
Nov 26, 2024 | 8.675 | 8.780 | 8.580 | 8.585 | 8.585 | 451,200 |
Nov 25, 2024 | 8.785 | 8.800 | 8.550 | 8.675 | 8.675 | 673,500 |
Nov 22, 2024 | 9.210 | 9.230 | 8.765 | 8.785 | 8.785 | 1,575,200 |
Nov 21, 2024 | 9.100 | 9.290 | 8.900 | 9.200 | 9.200 | 2,064,300 |
Nov 20, 2024 | 9.065 | 9.160 | 8.980 | 9.120 | 9.120 | 1,307,600 |
Nov 19, 2024 | 8.810 | 9.110 | 8.765 | 9.065 | 9.065 | 1,061,800 |
Nov 18, 2024 | 8.940 | 9.100 | 8.780 | 8.810 | 8.810 | 639,700 |
Nov 15, 2024 | 9.295 | 9.365 | 8.925 | 8.940 | 8.940 | 671,800 |
Nov 14, 2024 | 9.690 | 9.690 | 9.285 | 9.295 | 9.295 | 1,704,300 |
Nov 13, 2024 | 9.515 | 9.690 | 9.475 | 9.690 | 9.690 | 888,100 |
Nov 12, 2024 | 9.820 | 9.875 | 9.440 | 9.530 | 9.530 | 2,235,900 |
Nov 11, 2024 | 9.295 | 9.860 | 9.295 | 9.820 | 9.820 | 2,505,300 |
Nov 8, 2024 | 9.700 | 9.900 | 9.410 | 9.470 | 9.470 | 6,442,700 |
Nov 7, 2024 | 9.300 | 9.630 | 9.150 | 9.560 | 9.560 | 6,404,000 |
Nov 6, 2024 | 9.320 | 9.600 | 9.050 | 9.450 | 9.450 | 4,023,900 |
Nov 5, 2024 | 8.955 | 9.335 | 8.860 | 9.320 | 9.320 | 1,865,000 |
Nov 4, 2024 | 8.780 | 8.905 | 8.775 | 8.880 | 8.880 | 1,236,400 |
Nov 1, 2024 | 9.050 | 9.050 | 8.735 | 8.740 | 8.740 | 1,125,800 |
Oct 31, 2024 | 8.820 | 9.035 | 8.770 | 9.030 | 9.030 | 1,230,600 |
Oct 30, 2024 | 9.020 | 9.045 | 8.750 | 8.845 | 8.845 | 1,306,700 |
Oct 29, 2024 | 9.150 | 9.300 | 9.010 | 9.020 | 9.020 | 2,419,400 |
Oct 28, 2024 | 9.245 | 9.245 | 9.050 | 9.150 | 9.150 | 958,400 |
Oct 25, 2024 | 9.150 | 9.430 | 9.060 | 9.250 | 9.250 | 1,756,900 |
Oct 24, 2024 | 9.115 | 9.160 | 9.000 | 9.090 | 9.090 | 858,700 |
Oct 23, 2024 | 9.220 | 9.315 | 9.020 | 9.115 | 9.115 | 1,750,498 |
Oct 22, 2024 | 9.250 | 9.280 | 9.005 | 9.130 | 9.130 | 2,100,700 |
Oct 21, 2024 | 9.430 | 9.890 | 9.075 | 9.250 | 9.250 | 6,066,300 |
Oct 18, 2024 | 8.015 | 9.475 | 8.015 | 9.215 | 9.215 | 8,223,900 |
Oct 17, 2024 | 8.170 | 8.345 | 7.990 | 8.015 | 8.015 | 2,559,400 |
Oct 16, 2024 | 8.100 | 8.265 | 8.050 | 8.070 | 8.070 | 3,883,800 |
Oct 15, 2024 | 8.615 | 8.735 | 8.210 | 8.270 | 8.270 | 4,475,900 |
Oct 14, 2024 | 8.515 | 8.700 | 8.085 | 8.615 | 8.615 | 10,512,400 |
Oct 10, 2024 | 9.515 | 9.680 | 8.805 | 8.975 | 8.975 | 7,380,900 |
Oct 9, 2024 | 10.020 | 10.200 | 8.750 | 9.210 | 9.210 | 14,775,700 |
Oct 8, 2024 | 14.000 | 14.100 | 9.200 | 9.970 | 9.970 | 30,359,400 |
Oct 7, 2024 | 11.850 | 14.900 | 11.850 | 12.990 | 12.990 | 42,776,035 |
Oct 4, 2024 | 11.930 | 12.700 | 10.740 | 11.360 | 11.360 | 16,591,900 |
Oct 3, 2024 | 12.840 | 15.000 | 10.500 | 10.820 | 10.820 | 10,982,400 |
Oct 2, 2024 | 8.800 | 29.200 | 8.800 | 11.250 | 11.250 | 13,375,400 |
Sep 30, 2024 | 7.705 | 8.735 | 7.430 | 8.735 | 8.735 | 1,050,900 |
Sep 27, 2024 | 6.725 | 7.190 | 6.700 | 7.190 | 7.190 | 865,800 |
Sep 26, 2024 | 6.310 | 6.665 | 6.285 | 6.660 | 6.660 | 354,200 |
Sep 25, 2024 | 6.500 | 6.500 | 6.310 | 6.310 | 6.310 | 231,000 |
Sep 24, 2024 | 6.045 | 6.320 | 6.020 | 6.320 | 6.320 | 234,700 |
Sep 23, 2024 | 6.120 | 6.120 | 6.035 | 6.040 | 6.040 | 9,600 |
Sep 20, 2024 | 6.135 | 6.135 | 6.045 | 6.075 | 6.075 | 393,700 |
Sep 19, 2024 | 6.075 | 6.135 | 6.015 | 6.135 | 6.135 | 43,100 |
Sep 17, 2024 | 6.160 | 6.170 | 6.160 | 6.170 | 6.170 | 70,800 |
Sep 16, 2024 | 6.150 | 6.150 | 6.135 | 6.135 | 6.135 | 17,100 |
Sep 13, 2024 | 6.195 | 6.200 | 6.130 | 6.155 | 6.155 | 192,100 |
Sep 12, 2024 | 6.255 | 6.255 | 6.190 | 6.175 | 6.175 | 10,200 |
Sep 11, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
Sep 10, 2024 | 6.080 | 6.190 | 6.080 | 6.190 | 6.190 | 81,200 |
Sep 9, 2024 | 6.250 | 6.250 | 6.140 | 6.155 | 6.155 | 26,900 |
Sep 5, 2024 | 6.375 | 6.375 | 6.290 | 6.305 | 6.305 | 11,700 |
Sep 4, 2024 | 6.300 | 6.300 | 6.280 | 6.290 | 6.290 | 76,900 |
Sep 3, 2024 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | - |
Sep 2, 2024 | 6.400 | 6.400 | 6.280 | 6.290 | 6.290 | 45,000 |
Aug 30, 2024 | 6.450 | 6.585 | 6.450 | 6.535 | 6.535 | 73,900 |
Aug 29, 2024 | 6.250 | 6.390 | 6.250 | 6.390 | 6.390 | 50,500 |
Aug 28, 2024 | 6.280 | 6.285 | 6.280 | 6.285 | 6.285 | 6,700 |
Aug 27, 2024 | 6.330 | 6.330 | 6.310 | 6.310 | 6.310 | 20,600 |
Aug 26, 2024 | 6.400 | 6.420 | 6.390 | 6.405 | 6.405 | 89,300 |
Aug 23, 2024 | 6.430 | 6.430 | 6.365 | 6.390 | 6.390 | 800 |
Aug 22, 2024 | 6.445 | 6.445 | 6.400 | 6.425 | 6.425 | 131,600 |
Aug 21, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | - |
Aug 20, 2024 | 6.470 | 6.470 | 6.445 | 6.450 | 6.450 | 40,400 |
Aug 19, 2024 | 6.630 | 6.630 | 6.590 | 6.570 | 6.570 | 105,100 |
Aug 16, 2024 | 6.565 | 6.565 | 6.565 | 6.565 | 6.565 | - |
Aug 15, 2024 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | - |
Aug 14, 2024 | 6.580 | 6.580 | 6.580 | 6.555 | 6.555 | 15,100 |
Aug 13, 2024 | 6.550 | 6.550 | 6.550 | 6.575 | 6.575 | 30,000 |
Aug 12, 2024 | 6.540 | 6.540 | 6.540 | 6.550 | 6.550 | 100 |
Aug 9, 2024 | 6.595 | 6.600 | 6.580 | 6.575 | 6.575 | 30,200 |
Aug 8, 2024 | 6.535 | 6.650 | 6.535 | 6.595 | 6.595 | 30,500 |
Aug 7, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | - |
Aug 6, 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | - |
Aug 5, 2024 | 6.580 | 6.580 | 6.565 | 6.565 | 6.565 | 20,800 |
Aug 2, 2024 | 6.800 | 6.800 | 6.730 | 6.725 | 6.725 | 26,700 |
Aug 1, 2024 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | - |
Jul 31, 2024 | 6.700 | 6.905 | 6.700 | 6.905 | 6.905 | 37,100 |
Jul 30, 2024 | 6.465 | 6.515 | 6.425 | 6.500 | 6.500 | 200,600 |
Jul 29, 2024 | 6.560 | 6.560 | 6.515 | 6.510 | 6.510 | 33,100 |
Jul 26, 2024 | 6.580 | 6.620 | 6.580 | 6.590 | 6.590 | 105,400 |
Jul 25, 2024 | 6.500 | 6.610 | 6.500 | 6.580 | 6.580 | 31,400 |
Jul 24, 2024 | 6.570 | 6.570 | 6.500 | 6.505 | 6.505 | 5,300 |
Jul 23, 2024 | 6.680 | 6.680 | 6.565 | 6.570 | 6.570 | 11,500 |
Jul 22, 2024 | 6.900 | 6.900 | 6.840 | 6.850 | 6.850 | 21,900 |
Jul 19, 2024 | 6.795 | 6.825 | 6.795 | 6.825 | 6.825 | 59,500 |
Jul 18, 2024 | 6.735 | 6.735 | 6.735 | 6.735 | 6.735 | 100 |
Jul 17, 2024 | 6.690 | 6.700 | 6.680 | 6.680 | 6.680 | 30,600 |
Jul 16, 2024 | 6.560 | 6.695 | 6.550 | 6.695 | 6.695 | 12,500 |
Jul 15, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | - |
Jul 12, 2024 | 6.545 | 6.590 | 6.545 | 6.590 | 6.590 | 76,700 |
Jul 11, 2024 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 500 |
Jul 10, 2024 | 6.510 | 6.515 | 6.490 | 6.490 | 6.490 | 24,600 |
Jul 9, 2024 | 6.340 | 6.500 | 6.320 | 6.500 | 6.500 | 91,100 |
Jul 8, 2024 | 6.335 | 6.400 | 6.330 | 6.330 | 6.330 | 60,500 |
Jul 5, 2024 | 6.290 | 6.390 | 6.260 | 6.390 | 6.390 | 79,700 |
Jul 4, 2024 | 6.435 | 6.435 | 6.300 | 6.300 | 6.300 | 42,100 |
Jul 3, 2024 | 6.380 | 6.425 | 6.345 | 6.425 | 6.425 | 32,300 |
Jul 2, 2024 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 2,800 |
Jun 28, 2024 | 6.575 | 6.575 | 6.560 | 6.530 | 6.530 | 3,200 |
Jun 27, 2024 | 6.590 | 6.590 | 6.520 | 6.530 | 6.530 | 10,800 |
Jun 26, 2024 | 6.560 | 6.690 | 6.560 | 6.690 | 6.690 | 2,600 |
Jun 25, 2024 | 6.675 | 6.690 | 6.555 | 6.560 | 6.560 | 37,600 |
Jun 24, 2024 | 6.875 | 6.875 | 6.755 | 6.760 | 6.760 | 40,200 |
Jun 21, 2024 | 6.870 | 6.930 | 6.870 | 6.930 | 6.930 | 20,200 |
Jun 20, 2024 | 6.890 | 7.020 | 6.890 | 6.905 | 6.905 | 30,600 |
Jun 19, 2024 | 6.870 | 6.925 | 6.870 | 6.920 | 6.920 | 12,200 |
Jun 18, 2024 | 6.985 | 6.985 | 6.920 | 6.940 | 6.940 | 25,900 |
Jun 17, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
Jun 14, 2024 | 6.950 | 6.950 | 6.920 | 6.920 | 6.920 | 3,400 |
Jun 13, 2024 | 7.000 | 7.010 | 6.990 | 7.000 | 7.000 | 12,000 |
Jun 12, 2024 | 6.975 | 6.975 | 6.935 | 6.935 | 6.935 | 25,000 |
Jun 11, 2024 | 6.890 | 6.955 | 6.890 | 6.955 | 6.955 | 1,400 |
Jun 7, 2024 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | - |
Jun 6, 2024 | 6.900 | 6.905 | 6.900 | 6.850 | 6.850 | 12,200 |
Jun 5, 2024 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | - |
Jun 4, 2024 | 6.865 | 6.910 | 6.865 | 6.910 | 6.910 | 300 |
Jun 3, 2024 | 6.850 | 6.850 | 6.850 | 6.865 | 6.865 | 5,000 |
May 31, 2024 | 6.885 | 6.900 | 6.830 | 6.825 | 6.825 | 433,400 |
May 30, 2024 | 6.750 | 6.840 | 6.750 | 6.835 | 6.835 | 4,700 |
May 29, 2024 | 6.770 | 6.780 | 6.720 | 6.740 | 6.740 | 58,100 |
May 28, 2024 | 6.790 | 6.800 | 6.740 | 6.740 | 6.740 | 16,000 |
May 27, 2024 | 6.610 | 6.760 | 6.600 | 6.750 | 6.750 | 3,900 |
May 24, 2024 | 6.735 | 6.735 | 6.650 | 6.675 | 6.675 | 223,900 |
May 23, 2024 | 6.875 | 6.895 | 6.785 | 6.795 | 6.795 | 73,700 |
May 22, 2024 | 6.880 | 6.920 | 6.870 | 6.920 | 6.920 | 4,200 |
May 21, 2024 | 6.925 | 6.930 | 6.870 | 6.885 | 6.885 | 39,100 |
May 20, 2024 | 6.950 | 6.980 | 6.950 | 6.945 | 6.945 | 4,200 |
May 17, 2024 | 7.010 | 7.010 | 7.000 | 7.005 | 7.005 | 4,700 |
May 16, 2024 | 6.970 | 6.970 | 6.895 | 6.885 | 6.885 | 87,900 |
May 14, 2024 | 7.040 | 7.040 | 7.030 | 7.020 | 7.020 | 1,800 |
May 13, 2024 | 7.065 | 7.065 | 7.045 | 7.050 | 7.050 | 5,800 |
May 10, 2024 | 7.160 | 7.160 | 7.070 | 7.070 | 7.070 | 11,000 |
May 9, 2024 | 7.100 | 7.215 | 7.100 | 7.215 | 7.215 | 77,400 |
May 8, 2024 | 7.040 | 7.040 | 7.010 | 7.010 | 7.010 | 8,100 |
May 7, 2024 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | - |
May 6, 2024 | 7.245 | 7.245 | 7.180 | 7.180 | 7.180 | 457,100 |
May 3, 2024 | 7.260 | 7.280 | 7.230 | 7.245 | 7.245 | 214,900 |
May 2, 2024 | 7.125 | 7.180 | 7.125 | 7.155 | 7.155 | 360,700 |
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%