HKSE - Delayed Quote HKD
E FUND MANAGEMENT(HK) CO LIMITED - MSCI CHINA A50 CONNECT ETF (3111.HK)
2.200
+0.028
+(1.29%)
At close: May 2 at 3:05:55 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 | 2.174 | 2.200 | 2.174 | 2.200 | 2.200 | 164,600 |
Apr 30, 2025 | 2.178 | 2.178 | 2.176 | 2.172 | 2.172 | 137,100 |
Apr 28, 2025 | 2.174 | 2.186 | 2.174 | 2.180 | 2.180 | 5,400 |
Apr 25, 2025 | 2.190 | 2.194 | 2.190 | 2.190 | 2.190 | 24,300 |
Apr 24, 2025 | 2.186 | 2.186 | 2.186 | 2.186 | 2.186 | - |
Apr 23, 2025 | 2.178 | 2.188 | 2.178 | 2.180 | 2.180 | 75,800 |
Apr 22, 2025 | 2.178 | 2.178 | 2.174 | 2.178 | 2.178 | 101,900 |
Apr 17, 2025 | 2.166 | 2.166 | 2.166 | 2.166 | 2.166 | - |
Apr 16, 2025 | 2.140 | 2.152 | 2.122 | 2.146 | 2.146 | 700,200 |
Apr 15, 2025 | 2.146 | 2.148 | 2.138 | 2.148 | 2.148 | 6,400 |
Apr 14, 2025 | 2.136 | 2.150 | 2.136 | 2.146 | 2.146 | 701,500 |
Apr 11, 2025 | 2.124 | 2.130 | 2.106 | 2.130 | 2.130 | 514,800 |
Apr 10, 2025 | 2.096 | 2.108 | 2.096 | 2.096 | 2.096 | 222,300 |
Apr 9, 2025 | 2.030 | 2.092 | 2.030 | 2.082 | 2.082 | 1,605,700 |
Apr 8, 2025 | 2.028 | 2.050 | 2.028 | 2.046 | 2.046 | 1,329,300 |
Apr 7, 2025 | 2.034 | 2.070 | 1.952 | 1.952 | 1.952 | 2,548,600 |
Apr 3, 2025 | 2.188 | 2.204 | 2.186 | 2.190 | 2.190 | 110,200 |
Apr 2, 2025 | 2.222 | 2.224 | 2.216 | 2.216 | 2.216 | 3,400 |
Apr 1, 2025 | 2.230 | 2.236 | 2.224 | 2.224 | 2.224 | 4,100 |
Mar 31, 2025 | 2.244 | 2.254 | 2.228 | 2.238 | 2.238 | 173,100 |
Mar 28, 2025 | 2.248 | 2.250 | 2.242 | 2.242 | 2.242 | 31,000 |
Mar 27, 2025 | 2.256 | 2.256 | 2.254 | 2.254 | 2.254 | 200 |
Mar 26, 2025 | 2.248 | 2.252 | 2.246 | 2.246 | 2.246 | 6,300 |
Mar 25, 2025 | 2.248 | 2.248 | 2.248 | 2.248 | 2.248 | - |
Mar 24, 2025 | 2.262 | 2.262 | 2.262 | 2.262 | 2.262 | - |
Mar 21, 2025 | 2.274 | 2.274 | 2.236 | 2.236 | 2.236 | 173,300 |
Mar 20, 2025 | 2.300 | 2.302 | 2.296 | 2.292 | 2.292 | 15,300 |
Mar 19, 2025 | 2.308 | 2.308 | 2.308 | 2.310 | 2.310 | 600 |
Mar 18, 2025 | 2.304 | 2.304 | 2.298 | 2.298 | 2.298 | 12,850 |
Mar 17, 2025 | 2.318 | 2.318 | 2.296 | 2.296 | 2.296 | 57,600 |
Mar 14, 2025 | 2.290 | 2.314 | 2.290 | 2.308 | 2.308 | 12,700 |
Mar 13, 2025 | 2.244 | 2.260 | 2.232 | 2.238 | 2.238 | 112,200 |
Mar 12, 2025 | 2.250 | 2.252 | 2.246 | 2.244 | 2.244 | 9,600 |
Mar 11, 2025 | 2.222 | 2.222 | 2.222 | 2.246 | 2.246 | 1,000 |
Mar 10, 2025 | 2.248 | 2.248 | 2.226 | 2.232 | 2.232 | 85,300 |
Mar 7, 2025 | 2.252 | 2.254 | 2.248 | 2.248 | 2.248 | 1,500 |
Mar 6, 2025 | 2.216 | 2.262 | 2.212 | 2.262 | 2.262 | 201,600 |
Mar 5, 2025 | 2.204 | 2.216 | 2.202 | 2.216 | 2.216 | 12,400 |
Mar 4, 2025 | 2.198 | 2.202 | 2.186 | 2.194 | 2.194 | 111,600 |
Mar 3, 2025 | 2.230 | 2.230 | 2.204 | 2.212 | 2.212 | 5,900 |
Feb 28, 2025 | 2.260 | 2.268 | 2.218 | 2.222 | 2.222 | 212,400 |
Feb 27, 2025 | 2.272 | 2.280 | 2.256 | 2.266 | 2.266 | 3,368,300 |
Feb 26, 2025 | 2.264 | 2.266 | 2.256 | 2.266 | 2.266 | 4,300 |
Feb 25, 2025 | 2.260 | 2.268 | 2.260 | 2.256 | 2.256 | 7,600 |
Feb 24, 2025 | 2.294 | 2.298 | 2.276 | 2.282 | 2.282 | 514,800 |
Feb 21, 2025 | 2.270 | 2.304 | 2.270 | 2.294 | 2.294 | 14,410 |
Feb 20, 2025 | 2.254 | 2.254 | 2.254 | 2.254 | 2.254 | - |
Feb 19, 2025 | 2.254 | 2.254 | 2.254 | 2.254 | 2.254 | - |
Feb 18, 2025 | 2.268 | 2.280 | 2.250 | 2.254 | 2.254 | 191,400 |
Feb 17, 2025 | 2.264 | 2.264 | 2.262 | 2.262 | 2.262 | 500,100 |
Feb 14, 2025 | 2.246 | 2.260 | 2.246 | 2.288 | 2.288 | 410,300 |
Feb 13, 2025 | 2.238 | 2.258 | 2.228 | 2.228 | 2.228 | 336,000 |
Feb 12, 2025 | 2.212 | 2.222 | 2.212 | 2.232 | 2.232 | 2,200 |
Feb 11, 2025 | 2.218 | 2.218 | 2.208 | 2.210 | 2.210 | 4,000 |
Feb 10, 2025 | 2.214 | 2.226 | 2.212 | 2.218 | 2.218 | 254,400 |
Feb 7, 2025 | 2.200 | 2.224 | 2.200 | 2.214 | 2.214 | 196,600 |
Feb 6, 2025 | 2.160 | 2.178 | 2.156 | 2.180 | 2.180 | 4,400 |
Feb 5, 2025 | 2.168 | 2.168 | 2.150 | 2.158 | 2.158 | 429,000 |
Feb 4, 2025 | 2.184 | 2.202 | 2.164 | 2.196 | 2.196 | 366,910 |
Feb 3, 2025 | 2.154 | 2.154 | 2.154 | 2.154 | 2.154 | - |
Jan 28, 2025 | 2.182 | 2.182 | 2.182 | 2.182 | 2.182 | - |
Jan 27, 2025 | 2.192 | 2.196 | 2.186 | 2.184 | 2.184 | 118,700 |
Jan 24, 2025 | 2.172 | 2.196 | 2.172 | 2.192 | 2.192 | 185,400 |
Jan 23, 2025 | 2.182 | 2.188 | 2.166 | 2.166 | 2.166 | 57,400 |
Jan 22, 2025 | 2.162 | 2.162 | 2.162 | 2.162 | 2.162 | - |
Jan 21, 2025 | 2.178 | 2.186 | 2.178 | 2.184 | 2.184 | 3,500 |
Jan 20, 2025 | 2.172 | 2.172 | 2.172 | 2.172 | 2.172 | - |
Jan 17, 2025 | 2.146 | 2.146 | 2.144 | 2.144 | 2.144 | 400 |
Jan 16, 2025 | 2.166 | 2.166 | 2.142 | 2.146 | 2.146 | 107,500 |
Jan 15, 2025 | 2.152 | 2.152 | 2.152 | 2.152 | 2.152 | - |
Jan 14, 2025 | 2.114 | 2.156 | 2.110 | 2.156 | 2.156 | 122,900 |
Jan 13, 2025 | 2.110 | 2.122 | 2.106 | 2.108 | 2.108 | 86,300 |
Jan 10, 2025 | 2.128 | 2.130 | 2.116 | 2.116 | 2.116 | 228,800 |
Jan 9, 2025 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 400 |
Jan 8, 2025 | 2.150 | 2.150 | 2.132 | 2.148 | 2.148 | 6,400 |
Jan 7, 2025 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
Jan 6, 2025 | 2.156 | 2.156 | 2.138 | 2.138 | 2.138 | 116,200 |
Jan 3, 2025 | 2.184 | 2.184 | 2.154 | 2.154 | 2.154 | 2,800 |
Jan 2, 2025 | 2.244 | 2.246 | 2.168 | 2.168 | 2.168 | 1,169,300 |
Dec 31, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
Dec 30, 2024 | 2.268 | 2.276 | 2.260 | 2.260 | 2.260 | 369,600 |
Dec 27, 2024 | 2.258 | 2.262 | 2.246 | 2.254 | 2.254 | 8,300 |
Dec 24, 2024 | 2.248 | 2.248 | 2.248 | 2.248 | 2.248 | - |
Dec 23, 2024 | 2.230 | 2.234 | 2.226 | 2.228 | 2.228 | 434,900 |
Dec 20, 2024 | 2.222 | 2.222 | 2.206 | 2.206 | 2.206 | 228,500 |
Dec 19, 2024 | 2.222 | 2.228 | 2.218 | 2.220 | 2.220 | 6,400 |
Dec 18, 2024 | 2.238 | 2.238 | 2.226 | 2.228 | 2.228 | 429,300 |
Dec 17, 2024 | 2.252 | 2.252 | 2.224 | 2.228 | 2.228 | 81,000 |
Dec 16, 2024 | 2.212 | 2.212 | 2.200 | 2.210 | 2.210 | 96,000 |
Dec 13, 2024 | 2.250 | 2.250 | 2.220 | 2.214 | 2.214 | 47,400 |
Dec 12, 2024 | 2.262 | 2.286 | 2.262 | 2.278 | 2.278 | 11,300 |
Dec 11, 2024 | 2.270 | 2.276 | 2.248 | 2.254 | 2.254 | 2,216,200 |
Dec 10, 2024 | 2.346 | 2.346 | 2.270 | 2.270 | 2.270 | 1,837,700 |
Dec 9, 2024 | 2.226 | 2.334 | 2.226 | 2.340 | 2.340 | 1,054,600 |
Dec 6, 2024 | 2.218 | 2.262 | 2.218 | 2.250 | 2.250 | 2,445,610 |
Dec 5, 2024 | 2.210 | 2.214 | 2.208 | 2.210 | 2.210 | 761,400 |
Dec 4, 2024 | 2.212 | 2.222 | 2.212 | 2.216 | 2.216 | 2,000 |
Dec 3, 2024 | 2.204 | 2.222 | 2.200 | 2.222 | 2.222 | 2,084,400 |
Dec 2, 2024 | 2.212 | 2.216 | 2.212 | 2.216 | 2.216 | 600 |
Nov 29, 2024 | 2.216 | 2.224 | 2.206 | 2.214 | 2.214 | 1,320,500 |
Nov 28, 2024 | 2.196 | 2.196 | 2.196 | 2.196 | 2.196 | - |
Nov 27, 2024 | 2.178 | 2.222 | 2.168 | 2.222 | 2.222 | 625,200 |
Nov 26, 2024 | 2.164 | 2.182 | 2.164 | 2.172 | 2.172 | 770,400 |
Nov 25, 2024 | 2.198 | 2.200 | 2.164 | 2.176 | 2.176 | 700,000 |
Nov 22, 2024 | 2.250 | 2.250 | 2.198 | 2.198 | 2.198 | 18,000 |
Nov 21, 2024 | 2.258 | 2.258 | 2.258 | 2.266 | 2.266 | 100 |
Nov 20, 2024 | 2.256 | 2.262 | 2.256 | 2.262 | 2.262 | 12,800 |
Nov 19, 2024 | 2.260 | 2.260 | 2.238 | 2.256 | 2.256 | 327,200 |
Nov 18, 2024 | 2.320 | 2.320 | 2.252 | 2.252 | 2.252 | 3,800 |
Nov 15, 2024 | 2.284 | 2.284 | 2.252 | 2.252 | 2.252 | 620,500 |
Nov 14, 2024 | 2.318 | 2.320 | 2.278 | 2.278 | 2.278 | 16,800 |
Nov 13, 2024 | 2.300 | 2.328 | 2.300 | 2.328 | 2.328 | 359,900 |
Nov 12, 2024 | 2.370 | 2.370 | 2.300 | 2.300 | 2.300 | 105,300 |
Nov 11, 2024 | 2.326 | 2.350 | 2.326 | 2.346 | 2.346 | 602,400 |
Nov 8, 2024 | 2.410 | 2.410 | 2.364 | 2.364 | 2.364 | 15,900 |
Nov 7, 2024 | 2.308 | 2.404 | 2.308 | 2.404 | 2.404 | 295,200 |
Nov 6, 2024 | 2.360 | 2.370 | 2.312 | 2.326 | 2.326 | 586,200 |
Nov 5, 2024 | 2.346 | 2.370 | 2.346 | 2.384 | 2.384 | 233,200 |
Nov 4, 2024 | 2.308 | 2.326 | 2.308 | 2.326 | 2.326 | 6,300 |
Nov 1, 2024 | 2.316 | 2.316 | 2.298 | 2.298 | 2.298 | 3,000 |
Oct 31, 2024 | 2.288 | 2.288 | 2.288 | 2.288 | 2.288 | - |
Oct 30, 2024 | 2.314 | 2.318 | 2.284 | 2.292 | 2.292 | 620,600 |
Oct 29, 2024 | 2.330 | 2.338 | 2.308 | 2.308 | 2.308 | 104,400 |
Oct 28, 2024 | 2.316 | 2.330 | 2.308 | 2.330 | 2.330 | 108,600 |
Oct 25, 2024 | 2.324 | 2.330 | 2.318 | 2.330 | 2.330 | 2,800 |
Oct 24, 2024 | 2.334 | 2.334 | 2.328 | 2.326 | 2.326 | 4,900 |
Oct 23, 2024 | 2.338 | 2.360 | 2.338 | 2.350 | 2.350 | 239,350 |
Oct 22, 2024 | 2.346 | 2.360 | 2.340 | 2.346 | 2.346 | 74,200 |
Oct 21, 2024 | 2.356 | 2.364 | 2.342 | 2.344 | 2.344 | 77,300 |
Oct 18, 2024 | 2.262 | 2.372 | 2.262 | 2.372 | 2.372 | 862,400 |
Oct 17, 2024 | 2.298 | 2.300 | 2.246 | 2.244 | 2.244 | 218,000 |
Oct 16, 2024 | 2.284 | 2.304 | 2.278 | 2.288 | 2.288 | 181,600 |
Oct 15, 2024 | 2.372 | 2.380 | 2.300 | 2.306 | 2.306 | 109,600 |
Oct 14, 2024 | 2.376 | 2.392 | 2.350 | 2.390 | 2.390 | 452,100 |
Oct 10, 2024 | 2.418 | 2.418 | 2.418 | 2.418 | 2.418 | - |
Oct 9, 2024 | 2.450 | 2.462 | 2.356 | 2.334 | 2.334 | 799,400 |
Oct 8, 2024 | 2.794 | 2.802 | 2.490 | 2.482 | 2.482 | 3,421,910 |
Oct 7, 2024 | 2.794 | 2.794 | 2.726 | 2.794 | 2.794 | 4,466,250 |
Oct 4, 2024 | 2.700 | 2.716 | 2.580 | 2.716 | 2.716 | 3,825,010 |
Oct 3, 2024 | 2.600 | 2.632 | 2.544 | 2.624 | 2.624 | 4,969,300 |
Oct 2, 2024 | 2.470 | 2.610 | 2.470 | 2.596 | 2.596 | 8,056,900 |
Sep 30, 2024 | 2.330 | 2.468 | 2.320 | 2.410 | 2.410 | 9,369,900 |
Sep 27, 2024 | 2.234 | 2.326 | 2.226 | 2.322 | 2.322 | 7,263,000 |
Sep 26, 2024 | 2.102 | 2.202 | 2.102 | 2.212 | 2.212 | 1,118,100 |
Sep 25, 2024 | 2.126 | 2.130 | 2.102 | 2.102 | 2.102 | 4,200 |
Sep 24, 2024 | 2.030 | 2.070 | 2.030 | 2.066 | 2.066 | 154,600 |
Sep 23, 2024 | 1.962 | 1.962 | 1.962 | 1.962 | 1.962 | - |
Sep 20, 2024 | 1.954 | 1.954 | 1.954 | 1.954 | 1.954 | - |
Sep 19, 2024 | 1.922 | 1.952 | 1.908 | 1.952 | 1.952 | 756,900 |
Sep 17, 2024 | 1.958 | 1.958 | 1.932 | 1.934 | 1.934 | 125,110 |
Sep 16, 2024 | 1.918 | 1.928 | 1.916 | 1.926 | 1.926 | 142,900 |
Sep 13, 2024 | 1.924 | 1.930 | 1.924 | 1.922 | 1.922 | 176,310 |
Sep 12, 2024 | 1.914 | 1.914 | 1.914 | 1.914 | 1.914 | - |
Sep 11, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
Sep 10, 2024 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | - |
Sep 9, 2024 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 300 |
Sep 5, 2024 | 1.958 | 1.958 | 1.958 | 1.958 | 1.958 | - |
Sep 4, 2024 | 1.958 | 1.958 | 1.958 | 1.958 | 1.958 | - |
Sep 3, 2024 | 1.970 | 1.970 | 1.970 | 1.972 | 1.972 | 900 |
Sep 2, 2024 | 2.000 | 2.000 | 1.976 | 1.976 | 1.976 | 15,600 |
Aug 30, 2024 | 2.018 | 2.018 | 2.018 | 2.018 | 2.018 | - |
Aug 29, 2024 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | - |
Aug 28, 2024 | 1.992 | 1.992 | 1.974 | 1.974 | 1.974 | 13,000 |
Aug 27, 2024 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | - |
Aug 26, 2024 | 1.998 | 2.000 | 1.998 | 2.000 | 2.000 | 53,000 |
Aug 23, 2024 | 1.996 | 2.010 | 1.990 | 2.004 | 2.004 | 5,546,200 |
Aug 22, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
Aug 21, 2024 | 1.986 | 1.994 | 1.980 | 1.994 | 1.994 | 180,100 |
Aug 20, 2024 | 1.992 | 1.992 | 1.992 | 1.992 | 1.992 | - |
Aug 19, 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
Aug 16, 2024 | 2.020 | 2.020 | 1.970 | 1.980 | 1.980 | 369,500 |
Aug 15, 2024 | 1.954 | 1.980 | 1.954 | 1.976 | 1.976 | 615,800 |
Aug 14, 2024 | 1.964 | 1.966 | 1.964 | 1.964 | 1.964 | 3,000 |
Aug 13, 2024 | 1.950 | 1.950 | 1.950 | 1.960 | 1.960 | 100 |
Aug 12, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
Aug 9, 2024 | 1.976 | 1.980 | 1.966 | 1.966 | 1.966 | 613,800 |
Aug 8, 2024 | 1.950 | 1.962 | 1.942 | 1.960 | 1.960 | 491,300 |
Aug 7, 2024 | 1.950 | 1.952 | 1.950 | 1.950 | 1.950 | 257,800 |
Aug 6, 2024 | 1.962 | 1.962 | 1.958 | 1.958 | 1.958 | 252,300 |
Aug 5, 2024 | 1.996 | 1.996 | 1.970 | 1.972 | 1.972 | 121,200 |
Aug 2, 2024 | 1.978 | 1.982 | 1.978 | 1.980 | 1.980 | 102,000 |
Aug 1, 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
Jul 31, 2024 | 2.016 | 2.020 | 2.014 | 2.022 | 2.022 | 283,900 |
Jul 30, 2024 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | - |
Jul 29, 2024 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 100,000 |
Jul 26, 2024 | 2.002 | 2.002 | 1.992 | 1.996 | 1.996 | 100,300 |
Jul 25, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
Jul 24, 2024 | 2.010 | 2.018 | 2.010 | 2.010 | 2.010 | 210,200 |
Jul 23, 2024 | 2.046 | 2.046 | 2.046 | 2.024 | 2.024 | 700 |
Jul 22, 2024 | 2.068 | 2.070 | 2.054 | 2.058 | 2.058 | 101,300 |
Jul 19, 2024 | 2.068 | 2.078 | 2.058 | 2.072 | 2.072 | 652,100 |
Jul 18, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
Jul 17, 2024 | 2.078 | 2.078 | 2.078 | 2.078 | 2.078 | 300 |
Jul 16, 2024 | 2.100 | 2.100 | 2.066 | 2.070 | 2.070 | 1,211,400 |
Jul 15, 2024 | 2.070 | 2.070 | 2.064 | 2.062 | 2.062 | 104,300 |
Jul 12, 2024 | 2.066 | 2.068 | 2.066 | 2.068 | 2.068 | 300 |
Jul 11, 2024 | 2.064 | 2.064 | 2.064 | 2.064 | 2.064 | - |
Jul 10, 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
Jul 9, 2024 | 2.044 | 2.044 | 2.044 | 2.044 | 2.044 | - |
Jul 8, 2024 | 2.014 | 2.014 | 2.014 | 2.016 | 2.016 | 100 |
Jul 5, 2024 | 2.022 | 2.022 | 2.020 | 2.022 | 2.022 | 100,200 |
Jul 4, 2024 | 2.036 | 2.036 | 2.036 | 2.036 | 2.036 | - |
Jul 3, 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | - |
Jul 2, 2024 | 2.032 | 2.034 | 2.032 | 2.034 | 2.034 | 1,100 |
Jun 28, 2024 | 2.020 | 2.026 | 2.020 | 2.026 | 2.026 | 60,400 |
Jun 27, 2024 | 2.014 | 2.028 | 2.014 | 2.022 | 2.022 | 78,100 |
Jun 26, 2024 | 2.024 | 2.032 | 2.024 | 2.028 | 2.028 | 101,450 |
Jun 25, 2024 | 2.026 | 2.026 | 2.024 | 2.024 | 2.024 | 400 |
Jun 24, 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
Jun 21, 2024 | 2.038 | 2.038 | 2.020 | 2.030 | 2.030 | 6,500 |
Jun 20, 2024 | 2.062 | 2.062 | 2.042 | 2.046 | 2.046 | 601,000 |
Jun 19, 2024 | 2.056 | 2.060 | 2.056 | 2.060 | 2.060 | 300 |
Jun 18, 2024 | 2.090 | 2.090 | 2.046 | 2.054 | 2.054 | 116,000 |
Jun 17, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
Jun 14, 2024 | 2.024 | 2.046 | 2.024 | 2.052 | 2.052 | 230,900 |
Jun 13, 2024 | 2.032 | 2.032 | 2.032 | 2.034 | 2.034 | 100,000 |
Jun 12, 2024 | 2.032 | 2.034 | 2.030 | 2.034 | 2.034 | 900 |
Jun 11, 2024 | 2.052 | 2.052 | 2.026 | 2.034 | 2.034 | 271,400 |
Jun 7, 2024 | 2.064 | 2.064 | 2.064 | 2.064 | 2.064 | - |
Jun 6, 2024 | 2.094 | 2.094 | 2.092 | 2.086 | 2.086 | 398,500 |
Jun 5, 2024 | 2.076 | 2.076 | 2.072 | 2.072 | 2.072 | 5,400 |
Jun 4, 2024 | 2.074 | 2.080 | 2.074 | 2.080 | 2.080 | 100,110 |
Jun 3, 2024 | 2.044 | 2.064 | 2.044 | 2.064 | 2.064 | 519,700 |
May 31, 2024 | 2.070 | 2.070 | 2.042 | 2.040 | 2.040 | 158,450 |
May 30, 2024 | 2.066 | 2.076 | 2.056 | 2.058 | 2.058 | 6,895,100 |
May 29, 2024 | 2.072 | 2.074 | 2.072 | 2.072 | 2.072 | 15,400 |
May 28, 2024 | 2.072 | 2.072 | 2.062 | 2.060 | 2.060 | 11,000 |
May 27, 2024 | 2.070 | 2.078 | 2.070 | 2.078 | 2.078 | 606,900 |
May 24, 2024 | 2.086 | 2.086 | 2.058 | 2.058 | 2.058 | 300,700 |
May 23, 2024 | 2.098 | 2.100 | 2.086 | 2.092 | 2.092 | 202,300 |
May 22, 2024 | 2.110 | 2.122 | 2.110 | 2.118 | 2.118 | 201,200 |
May 21, 2024 | 2.116 | 2.118 | 2.108 | 2.112 | 2.112 | 305,100 |
May 20, 2024 | 2.130 | 2.136 | 2.120 | 2.126 | 2.126 | 217,300 |
May 17, 2024 | 2.092 | 2.128 | 2.092 | 2.128 | 2.128 | 115,600 |
May 16, 2024 | 2.120 | 2.120 | 2.092 | 2.092 | 2.092 | 117,900 |
May 14, 2024 | 2.082 | 2.082 | 2.082 | 2.082 | 2.082 | - |
May 13, 2024 | 2.078 | 2.088 | 2.078 | 2.086 | 2.086 | 206,900 |
May 10, 2024 | 2.102 | 2.102 | 2.084 | 2.094 | 2.094 | 629,900 |
May 9, 2024 | 2.086 | 2.096 | 2.082 | 2.094 | 2.094 | 289,200 |
May 8, 2024 | 2.090 | 2.090 | 2.078 | 2.078 | 2.078 | 6,700 |
May 7, 2024 | 2.102 | 2.108 | 2.100 | 2.104 | 2.104 | 56,400 |
May 6, 2024 | 2.100 | 2.108 | 2.098 | 2.102 | 2.102 | 644,660 |
May 3, 2024 | 2.098 | 2.110 | 2.098 | 2.106 | 2.106 | 110,300 |
May 2, 2024 | 2.060 | 2.090 | 2.056 | 2.086 | 2.086 | 1,300,900 |
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%