HKSE - Delayed Quote HKD
Global X Asia Semiconductor ETF (3119.HK)
58.680
+0.240
+(0.41%)
At close: April 30 at 3:30:20 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 58.680 | 58.680 | 58.680 | 58.680 | 58.680 | 5,753 |
Apr 29, 2025 | 58.300 | 58.300 | 58.220 | 58.440 | 58.440 | 1,351 |
Apr 28, 2025 | 57.800 | 57.800 | 57.800 | 57.740 | 57.740 | 250 |
Apr 25, 2025 | 57.760 | 57.760 | 57.760 | 57.760 | 57.760 | - |
Apr 24, 2025 | 57.320 | 57.320 | 56.640 | 56.640 | 56.640 | 4,524 |
Apr 23, 2025 | 57.360 | 57.360 | 57.360 | 57.360 | 57.360 | - |
Apr 22, 2025 | 55.960 | 55.960 | 55.740 | 55.740 | 55.740 | 490 |
Apr 17, 2025 | 55.800 | 56.660 | 55.800 | 56.340 | 56.340 | 37,200 |
Apr 16, 2025 | 55.620 | 55.820 | 55.460 | 55.560 | 55.560 | 47,900 |
Apr 15, 2025 | 56.660 | 56.660 | 56.660 | 56.660 | 56.660 | 50 |
Apr 14, 2025 | 56.520 | 56.520 | 56.520 | 56.640 | 56.640 | 121 |
Apr 11, 2025 | 54.460 | 55.700 | 54.460 | 55.700 | 55.700 | 77,400 |
Apr 10, 2025 | 51.500 | 56.000 | 51.500 | 56.000 | 56.000 | 21,050 |
Apr 9, 2025 | 51.160 | 51.500 | 50.760 | 51.500 | 51.500 | 78,650 |
Apr 8, 2025 | 51.740 | 51.920 | 51.360 | 51.520 | 51.520 | 38,188 |
Apr 7, 2025 | 56.800 | 56.800 | 49.020 | 49.260 | 49.260 | 7,350 |
Apr 3, 2025 | 57.060 | 57.060 | 57.060 | 57.060 | 57.060 | 150 |
Apr 2, 2025 | 58.560 | 58.560 | 58.380 | 58.380 | 58.380 | 2,178 |
Apr 1, 2025 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 1,565 |
Mar 31, 2025 | 58.000 | 58.000 | 57.640 | 57.720 | 57.720 | 1,456 |
Mar 28, 2025 | 59.780 | 59.780 | 59.780 | 59.780 | 59.780 | 217 |
Mar 27, 2025 | 60.740 | 60.740 | 60.740 | 60.740 | 60.740 | - |
Mar 26, 2025 | 61.940 | 61.940 | 61.940 | 61.940 | 61.940 | 50 |
Mar 25, 2025 | 61.080 | 61.080 | 61.080 | 61.080 | 61.080 | 12,003 |
Mar 24, 2025 | 62.000 | 62.000 | 61.160 | 61.380 | 61.380 | 126 |
Mar 21, 2025 | 62.100 | 62.100 | 61.500 | 62.000 | 62.000 | 3,140 |
Mar 20, 2025 | 61.800 | 62.140 | 61.800 | 62.000 | 62.000 | 598 |
Mar 19, 2025 | 61.820 | 62.000 | 61.380 | 61.500 | 61.500 | 4,907 |
Mar 18, 2025 | 62.000 | 62.200 | 61.640 | 61.760 | 61.760 | 2,230 |
Mar 17, 2025 | 61.300 | 61.300 | 61.300 | 61.300 | 61.300 | 710 |
Mar 14, 2025 | 60.480 | 60.800 | 60.480 | 60.800 | 60.800 | 883 |
Mar 13, 2025 | 59.860 | 59.960 | 59.860 | 60.120 | 60.120 | 42,041 |
Mar 12, 2025 | 60.900 | 60.760 | 60.760 | 60.760 | 60.760 | 161 |
Mar 11, 2025 | 58.680 | 59.880 | 58.680 | 59.880 | 59.880 | 875 |
Mar 10, 2025 | 60.760 | 60.760 | 60.380 | 60.480 | 60.480 | 2,198 |
Mar 7, 2025 | 61.500 | 61.500 | 61.300 | 61.300 | 61.300 | 3,063 |
Mar 6, 2025 | 62.360 | 62.360 | 62.360 | 62.360 | 62.360 | - |
Mar 5, 2025 | 60.940 | 61.600 | 60.940 | 61.600 | 61.600 | 46,156 |
Mar 4, 2025 | 60.020 | 60.640 | 60.020 | 60.640 | 60.640 | 512 |
Mar 3, 2025 | 61.100 | 61.100 | 61.100 | 61.100 | 61.100 | - |
Feb 28, 2025 | 63.740 | 63.740 | 61.100 | 61.100 | 61.100 | 6,252 |
Feb 27, 2025 | 63.980 | 63.980 | 63.740 | 63.740 | 63.740 | 891 |
Feb 26, 2025 | 64.000 | 64.500 | 64.000 | 64.400 | 64.400 | 6,292 |
Feb 25, 2025 | 64.240 | 64.240 | 63.980 | 63.980 | 63.980 | 1,065 |
Feb 24, 2025 | 64.460 | 64.800 | 64.460 | 64.800 | 64.800 | 7,800 |
Feb 21, 2025 | 64.980 | 65.200 | 64.920 | 65.160 | 65.160 | 7,229 |
Feb 20, 2025 | 64.440 | 64.520 | 64.420 | 64.520 | 64.520 | 1,352 |
Feb 19, 2025 | 63.880 | 64.860 | 63.880 | 64.880 | 64.880 | 6,922 |
Feb 18, 2025 | 63.880 | 63.880 | 63.880 | 63.880 | 63.880 | - |
Feb 17, 2025 | 63.000 | 64.000 | 63.000 | 64.000 | 64.000 | 18,234 |
Feb 14, 2025 | 62.840 | 63.000 | 62.520 | 62.820 | 62.820 | 9,519 |
Feb 13, 2025 | 62.060 | 62.620 | 62.020 | 62.260 | 62.260 | 49,188 |
Feb 12, 2025 | 61.660 | 61.680 | 61.300 | 61.740 | 61.740 | 2,649 |
Feb 11, 2025 | 61.780 | 61.800 | 61.780 | 61.820 | 61.820 | 258 |
Feb 10, 2025 | 61.560 | 61.640 | 61.540 | 61.540 | 61.540 | 4,066 |
Feb 7, 2025 | 62.460 | 62.460 | 62.460 | 62.460 | 62.460 | - |
Feb 6, 2025 | 62.220 | 62.220 | 61.960 | 61.960 | 61.960 | 9,002 |
Feb 5, 2025 | 61.000 | 61.100 | 60.840 | 61.020 | 61.020 | 4,886 |
Feb 4, 2025 | 60.420 | 60.420 | 60.140 | 60.200 | 60.200 | 605 |
Feb 3, 2025 | 59.240 | 59.240 | 58.920 | 59.040 | 59.040 | 8,475 |
Jan 28, 2025 | 60.400 | 60.400 | 60.400 | 60.400 | 60.400 | - |
Jan 27, 2025 | 61.620 | 61.620 | 61.160 | 61.120 | 61.120 | 39,750 |
Jan 24, 2025 | 62.600 | 62.600 | 62.600 | 62.620 | 62.620 | 1,134 |
Jan 23, 2025 | 62.800 | 62.800 | 62.360 | 62.360 | 62.360 | 4,700 |
Jan 22, 2025 | 62.720 | 63.040 | 62.700 | 62.800 | 62.800 | 14,523 |
Jan 21, 2025 | 61.180 | 61.720 | 61.180 | 61.460 | 61.460 | 3,151 |
Jan 20, 2025 | 60.820 | 60.960 | 60.660 | 60.700 | 60.700 | 970 |
Jan 17, 2025 | 60.300 | 60.520 | 60.300 | 60.340 | 60.340 | 82,838 |
Jan 16, 2025 | 59.760 | 59.760 | 59.760 | 60.080 | 60.080 | 4,029 |
Jan 15, 2025 | 58.760 | 58.900 | 58.760 | 58.900 | 58.900 | 495 |
Jan 14, 2025 | 58.300 | 59.000 | 58.040 | 58.880 | 58.880 | 29,989 |
Jan 13, 2025 | 58.860 | 58.860 | 58.360 | 58.400 | 58.400 | 4,256 |
Jan 10, 2025 | 59.780 | 59.780 | 59.780 | 59.780 | 59.780 | 265 |
Jan 9, 2025 | 60.620 | 60.620 | 59.840 | 60.000 | 60.000 | 602 |
Jan 8, 2025 | 60.000 | 60.740 | 60.000 | 60.620 | 60.620 | 36,176 |
Jan 7, 2025 | 60.500 | 60.540 | 60.200 | 60.540 | 60.540 | 7,590 |
Jan 6, 2025 | 58.980 | 58.980 | 58.980 | 58.980 | 58.980 | - |
Jan 3, 2025 | 57.740 | 57.740 | 57.740 | 57.740 | 57.740 | - |
Jan 2, 2025 | 57.140 | 57.240 | 57.140 | 57.240 | 57.240 | 254 |
Dec 31, 2024 | 57.820 | 57.820 | 57.820 | 57.820 | 57.820 | - |
Dec 30, 2024 | 58.300 | 58.300 | 58.100 | 58.100 | 58.100 | 280 |
Dec 27, 2024 | 58.360 | 58.360 | 58.360 | 58.360 | 58.360 | - |
Dec 24, 2024 | 57.940 | 57.940 | 57.940 | 57.940 | 57.940 | - |
Dec 23, 2024 | 58.380 | 58.380 | 57.920 | 57.920 | 57.920 | 1,012 |
Dec 20, 2024 | 57.300 | 57.300 | 56.940 | 57.160 | 57.160 | 105 |
Dec 19, 2024 | 58.040 | 58.040 | 58.040 | 58.040 | 58.040 | - |
Dec 18, 2024 | 58.740 | 58.860 | 58.740 | 58.860 | 58.860 | 201 |
Dec 17, 2024 | 58.560 | 58.700 | 58.420 | 58.620 | 58.620 | 5,684 |
Dec 16, 2024 | 58.420 | 58.420 | 58.420 | 58.420 | 58.420 | - |
Dec 13, 2024 | 58.740 | 58.740 | 58.420 | 58.420 | 58.420 | 152 |
Dec 12, 2024 | 58.880 | 58.880 | 58.880 | 58.880 | 58.880 | - |
Dec 11, 2024 | 58.000 | 58.420 | 58.000 | 58.320 | 58.320 | 1,433 |
Dec 10, 2024 | 58.380 | 58.380 | 58.260 | 58.260 | 58.260 | 6,250 |
Dec 9, 2024 | 57.960 | 57.960 | 57.960 | 58.300 | 58.300 | 4,796 |
Dec 6, 2024 | 58.100 | 58.100 | 57.960 | 57.960 | 57.960 | 581 |
Dec 5, 2024 | 58.300 | 58.520 | 58.240 | 58.300 | 58.300 | 5,163 |
Dec 4, 2024 | 57.780 | 58.200 | 57.780 | 58.080 | 58.080 | 749 |
Dec 3, 2024 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | - |
Dec 2, 2024 | 57.100 | 57.100 | 57.100 | 57.100 | 57.100 | - |
Nov 29, 2024 | 56.680 | 56.680 | 56.680 | 56.680 | 56.680 | 54 |
Nov 28, 2024 | 56.700 | 56.700 | 56.700 | 56.700 | 56.700 | 116 |
Nov 27, 2024 | 56.640 | 56.700 | 56.640 | 56.760 | 56.760 | 1,100 |
Nov 26, 2024 | 57.060 | 57.100 | 56.840 | 56.840 | 56.840 | 461 |
Nov 25, 2024 | 57.580 | 57.580 | 57.580 | 57.580 | 57.580 | - |
Nov 22, 2024 | 57.680 | 57.680 | 57.580 | 57.580 | 57.580 | 145 |
Nov 21, 2024 | 57.320 | 57.320 | 57.320 | 57.320 | 57.320 | - |
Nov 20, 2024 | 57.800 | 57.800 | 57.700 | 57.700 | 57.700 | 200 |
Nov 19, 2024 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | - |
Nov 18, 2024 | 57.540 | 57.540 | 57.420 | 57.240 | 57.240 | 5,231 |
Nov 15, 2024 | 57.500 | 57.500 | 57.280 | 57.320 | 57.320 | 651 |
Nov 14, 2024 | 57.340 | 57.340 | 57.340 | 57.340 | 57.340 | - |
Nov 13, 2024 | 58.340 | 58.340 | 58.340 | 58.440 | 58.440 | 80 |
Nov 12, 2024 | 59.220 | 59.220 | 59.220 | 59.220 | 59.220 | 250 |
Nov 11, 2024 | 60.940 | 60.980 | 60.940 | 60.980 | 60.980 | 101 |
Nov 8, 2024 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | - |
Nov 7, 2024 | 59.820 | 60.000 | 59.800 | 60.140 | 60.140 | 1,200 |
Nov 6, 2024 | 59.800 | 60.060 | 59.720 | 59.820 | 59.820 | 9,588 |
Nov 5, 2024 | 59.640 | 59.640 | 59.640 | 59.640 | 59.640 | - |
Nov 4, 2024 | 59.500 | 59.560 | 59.500 | 59.560 | 59.560 | 1,742 |
Nov 1, 2024 | 58.580 | 58.580 | 58.580 | 58.580 | 58.580 | 205 |
Oct 31, 2024 | 59.380 | 59.380 | 59.300 | 59.300 | 59.300 | 350 |
Oct 30, 2024 | 59.240 | 59.900 | 59.240 | 59.780 | 59.780 | 6,057 |
Oct 29, 2024 | 59.120 | 59.140 | 59.120 | 59.140 | 59.140 | 217 |
Oct 28, 2024 | 59.520 | 59.520 | 59.520 | 59.520 | 59.520 | 160 |
Oct 25, 2024 | 59.720 | 59.720 | 59.380 | 59.620 | 59.620 | 2,062 |
Oct 24, 2024 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | - |
Oct 23, 2024 | 59.460 | 59.980 | 59.460 | 59.760 | 59.760 | 342 |
Oct 22, 2024 | 59.800 | 59.800 | 59.600 | 59.600 | 59.600 | 2,202 |
Oct 21, 2024 | 60.580 | 60.580 | 60.580 | 60.580 | 60.580 | - |
Oct 18, 2024 | 59.860 | 60.360 | 59.860 | 60.320 | 60.320 | 4,817 |
Oct 17, 2024 | 59.300 | 59.300 | 59.300 | 59.620 | 59.620 | 100 |
Oct 16, 2024 | 59.220 | 59.660 | 59.220 | 59.220 | 59.220 | 17,364 |
Oct 15, 2024 | 60.920 | 60.780 | 60.600 | 60.600 | 60.600 | 12,415 |
Oct 14, 2024 | 60.240 | 60.240 | 60.240 | 60.240 | 60.240 | - |
Oct 10, 2024 | 60.480 | 60.480 | 59.980 | 59.940 | 59.940 | 2,729 |
Oct 9, 2024 | 61.100 | 61.480 | 59.980 | 60.000 | 60.000 | 24,700 |
Oct 8, 2024 | 60.700 | 60.700 | 59.900 | 59.900 | 59.900 | 1,750 |
Oct 7, 2024 | 60.820 | 61.800 | 60.480 | 61.100 | 61.100 | 348,567 |
Oct 4, 2024 | 59.560 | 59.700 | 59.520 | 59.700 | 59.700 | 3,269 |
Oct 3, 2024 | 58.460 | 59.700 | 58.380 | 59.500 | 59.500 | 4,450 |
Oct 2, 2024 | 59.400 | 59.400 | 58.640 | 58.780 | 58.780 | 12,253 |
Sep 30, 2024 | 60.100 | 60.100 | 59.320 | 59.320 | 59.320 | 84,752 |
Sep 27, 2024 | 57.260 | 60.100 | 57.260 | 59.840 | 59.840 | 117,167 |
Sep 26, 2024 | 57.440 | 58.760 | 57.440 | 59.140 | 59.140 | 14,674 |
Sep 25, 2024 | 57.420 | 57.440 | 56.620 | 56.800 | 56.800 | 53,299 |
Sep 24, 2024 | 56.280 | 56.280 | 56.280 | 56.440 | 56.440 | 455 |
Sep 23, 2024 | 55.680 | 55.680 | 55.680 | 55.620 | 55.620 | 4,043 |
Sep 20, 2024 | 55.820 | 55.820 | 55.780 | 55.680 | 55.680 | 521 |
Sep 19, 2024 | 54.640 | 54.640 | 54.640 | 54.640 | 54.640 | - |
Sep 17, 2024 | 55.060 | 55.060 | 55.060 | 55.060 | 55.060 | - |
Sep 16, 2024 | 55.480 | 55.480 | 55.480 | 55.480 | 55.480 | - |
Sep 13, 2024 | 55.140 | 55.240 | 55.140 | 55.240 | 55.240 | 851 |
Sep 12, 2024 | 55.060 | 55.400 | 55.060 | 55.360 | 55.360 | 23,751 |
Sep 11, 2024 | 53.860 | 54.060 | 53.840 | 54.060 | 54.060 | 112,900 |
Sep 10, 2024 | 53.680 | 53.680 | 53.680 | 53.680 | 53.680 | - |
Sep 9, 2024 | 53.780 | 53.780 | 53.780 | 53.780 | 53.780 | - |
Sep 5, 2024 | 54.900 | 54.900 | 54.700 | 54.740 | 54.740 | 1,550 |
Sep 4, 2024 | 55.120 | 55.120 | 54.420 | 54.480 | 54.480 | 35,436 |
Sep 3, 2024 | 57.280 | 57.280 | 57.280 | 57.280 | 57.280 | - |
Sep 2, 2024 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | - |
Aug 30, 2024 | 58.400 | 58.460 | 58.380 | 58.540 | 58.540 | 472 |
Aug 29, 2024 | 57.160 | 57.920 | 57.160 | 57.860 | 57.860 | 33,875 |
Aug 28, 2024 | 57.660 | 58.420 | 57.660 | 58.460 | 58.460 | 1,102 |
Aug 27, 2024 | 57.700 | 57.760 | 57.660 | 57.760 | 57.760 | 1,274 |
Aug 26, 2024 | 58.920 | 58.940 | 58.380 | 58.480 | 58.480 | 1,009 |
Aug 23, 2024 | 58.500 | 58.580 | 58.300 | 58.580 | 58.580 | 342 |
Aug 22, 2024 | 59.100 | 59.360 | 59.100 | 59.300 | 59.300 | 370 |
Aug 21, 2024 | 61.000 | 61.000 | 59.300 | 59.300 | 59.300 | 6,305 |
Aug 20, 2024 | 60.120 | 60.140 | 59.900 | 60.040 | 60.040 | 2,410 |
Aug 19, 2024 | 59.900 | 59.900 | 59.500 | 59.560 | 59.560 | 1,860 |
Aug 16, 2024 | 59.060 | 59.500 | 59.060 | 59.400 | 59.400 | 1,941 |
Aug 15, 2024 | 57.860 | 57.860 | 57.860 | 57.860 | 57.860 | 7,250 |
Aug 14, 2024 | 57.720 | 58.120 | 57.720 | 57.780 | 57.780 | 33,733 |
Aug 13, 2024 | 56.900 | 56.900 | 56.820 | 57.020 | 57.020 | 1,568 |
Aug 12, 2024 | 55.840 | 56.380 | 55.840 | 56.320 | 56.320 | 3,036 |
Aug 9, 2024 | 55.480 | 55.760 | 55.300 | 55.620 | 55.620 | 1,550 |
Aug 8, 2024 | 53.900 | 54.280 | 53.900 | 54.040 | 54.040 | 1,177 |
Aug 7, 2024 | 54.320 | 55.400 | 54.320 | 54.640 | 54.640 | 29,511 |
Aug 6, 2024 | 52.000 | 54.480 | 52.000 | 53.340 | 53.340 | 4,155 |
Aug 5, 2024 | 53.140 | 53.200 | 50.000 | 50.580 | 50.580 | 82,567 |
Aug 2, 2024 | 56.600 | 56.600 | 55.500 | 55.500 | 55.500 | 3,940 |
Aug 1, 2024 | 59.200 | 59.820 | 59.100 | 59.100 | 59.100 | 5,228 |
Jul 31, 2024 | 58.960 | 59.200 | 58.820 | 59.200 | 59.200 | 48,132 |
Jul 30, 2024 | 56.800 | 57.320 | 56.800 | 57.540 | 57.540 | 494 |
Jul 29, 2024 | 57.980 | 57.980 | 57.860 | 57.780 | 57.780 | 1,476 |
Jul 26, 2024 | 57.340 | 57.340 | 57.340 | 57.340 | 57.340 | - |
Jul 25, 2024 | 57.580 | 57.720 | 57.340 | 57.340 | 57.340 | 17,432 |
Jul 24, 2024 | 59.940 | 59.940 | 59.420 | 59.420 | 59.420 | 1,863 |
Jul 23, 2024 | 59.640 | 60.180 | 59.640 | 59.640 | 59.640 | 11,680 |
Jul 22, 2024 | 60.400 | 60.440 | 59.320 | 59.640 | 59.640 | 10,694 |
Jul 19, 2024 | 60.920 | 60.920 | 60.520 | 60.520 | 60.520 | 1,318 |
Jul 18, 2024 | 61.560 | 62.020 | 61.400 | 61.880 | 61.880 | 31,386 |
Jul 17, 2024 | 63.720 | 64.000 | 63.120 | 63.120 | 63.120 | 14,312 |
Jul 16, 2024 | 63.840 | 64.600 | 63.840 | 64.580 | 64.580 | 3,010 |
Jul 15, 2024 | 63.880 | 64.000 | 63.820 | 63.860 | 63.860 | 2,225 |
Jul 12, 2024 | 64.020 | 64.040 | 63.680 | 64.040 | 64.040 | 39,478 |
Jul 11, 2024 | 64.660 | 65.500 | 64.660 | 65.320 | 65.320 | 15,770 |
Jul 10, 2024 | 64.260 | 64.560 | 64.260 | 64.600 | 64.600 | 10,446 |
Jul 9, 2024 | 63.980 | 64.600 | 63.980 | 64.420 | 64.420 | 7,001 |
Jul 8, 2024 | 63.240 | 63.700 | 63.160 | 63.260 | 63.260 | 12,072 |
Jul 5, 2024 | 62.780 | 62.840 | 62.780 | 62.860 | 62.860 | 1,314 |
Jul 4, 2024 | 62.420 | 62.500 | 62.360 | 62.420 | 62.420 | 4,126 |
Jul 3, 2024 | 61.480 | 62.000 | 61.480 | 62.000 | 62.000 | 4,155 |
Jul 2, 2024 | 61.700 | 61.700 | 61.440 | 61.480 | 61.480 | 5,072 |
Jun 28, 2024 | 61.700 | 61.700 | 61.700 | 61.720 | 61.720 | 1,056 |
Jun 27, 2024 | 61.300 | 61.520 | 61.300 | 61.320 | 61.320 | 1,344 |
Jun 26, 2024 | 61.280 | 61.840 | 61.280 | 61.840 | 61.840 | 12,298 |
Jun 25, 2024 | 61.000 | 61.000 | 60.560 | 60.660 | 60.660 | 12,105 |
Jun 24, 2024 | 61.200 | 61.220 | 61.020 | 61.140 | 61.140 | 1,292 |
Jun 21, 2024 | 61.980 | 62.500 | 61.980 | 62.220 | 62.220 | 47,746 |
Jun 20, 2024 | 62.660 | 63.200 | 62.660 | 62.920 | 62.920 | 32,640 |
Jun 19, 2024 | 62.000 | 62.900 | 62.000 | 62.900 | 62.900 | 6,610 |
Jun 18, 2024 | 61.320 | 61.840 | 61.320 | 61.840 | 61.840 | 5,285 |
Jun 17, 2024 | 60.720 | 61.060 | 60.680 | 60.820 | 60.820 | 21,360 |
Jun 14, 2024 | 61.100 | 61.140 | 61.040 | 61.040 | 61.040 | 18,850 |
Jun 13, 2024 | 60.560 | 61.400 | 60.560 | 61.320 | 61.320 | 36,974 |
Jun 12, 2024 | 59.940 | 60.300 | 59.840 | 60.300 | 60.300 | 4,480 |
Jun 11, 2024 | 59.700 | 59.800 | 59.660 | 59.700 | 59.700 | 8,574 |
Jun 7, 2024 | 59.700 | 59.800 | 59.540 | 59.540 | 59.540 | 36,145 |
Jun 6, 2024 | 59.540 | 59.680 | 59.300 | 59.300 | 59.300 | 8,000 |
Jun 5, 2024 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | - |
Jun 4, 2024 | 58.100 | 58.100 | 58.100 | 58.160 | 58.160 | 1,300 |
Jun 3, 2024 | 58.200 | 58.440 | 58.200 | 58.260 | 58.260 | 6,227 |
May 31, 2024 | 57.460 | 57.500 | 57.160 | 57.400 | 57.400 | 2,582 |
May 30, 2024 | 57.940 | 57.940 | 57.900 | 57.940 | 57.940 | 3,300 |
May 29, 2024 | 59.280 | 59.280 | 58.720 | 58.920 | 58.920 | 1,815 |
May 28, 2024 | 59.520 | 59.720 | 59.380 | 59.500 | 59.500 | 1,381 |
May 27, 2024 | 59.180 | 59.340 | 59.160 | 59.340 | 59.340 | 1,612 |
May 24, 2024 | 58.680 | 58.680 | 58.240 | 58.240 | 58.240 | 4,917 |
May 23, 2024 | 58.900 | 59.360 | 58.900 | 59.360 | 59.360 | 7,302 |
May 22, 2024 | 58.460 | 58.640 | 58.460 | 58.500 | 58.500 | 2,633 |
May 21, 2024 | 58.120 | 58.120 | 58.120 | 58.120 | 58.120 | 10,397 |
May 20, 2024 | 58.540 | 58.540 | 58.140 | 58.140 | 58.140 | 12,591 |
May 17, 2024 | 58.000 | 58.080 | 57.980 | 58.020 | 58.020 | 693 |
May 16, 2024 | 57.900 | 58.880 | 57.900 | 58.520 | 58.520 | 15,435 |
May 14, 2024 | 56.580 | 56.880 | 56.580 | 56.880 | 56.880 | 250 |
May 13, 2024 | 56.540 | 56.580 | 56.520 | 56.580 | 56.580 | 1,697 |
May 10, 2024 | 56.280 | 56.540 | 56.280 | 56.540 | 56.540 | 500 |
May 9, 2024 | 57.000 | 57.000 | 56.540 | 56.540 | 56.540 | 1,805 |
May 8, 2024 | 56.960 | 56.960 | 56.960 | 56.960 | 56.960 | - |
May 7, 2024 | 57.480 | 57.480 | 57.480 | 57.500 | 57.500 | 200 |
May 6, 2024 | 56.860 | 56.860 | 56.860 | 56.860 | 56.860 | - |
May 3, 2024 | 56.620 | 56.620 | 56.260 | 56.260 | 56.260 | 49,044 |
May 2, 2024 | 55.340 | 55.940 | 55.340 | 55.680 | 55.680 | 31,482 |
Apr 30, 2024 | 55.380 | 55.380 | 55.380 | 55.400 | 55.400 | 266 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%