HKSE - Delayed Quote HKD
Hang Seng China A Share Etf Series - Hang Seng Harvest Csi 300 Index Etf (3130.HK)
21.000
+0.160
+(0.77%)
At close: May 2 at 9:44:24 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | - |
Apr 30, 2025 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | - |
Apr 29, 2025 | 19.475 | 19.475 | 19.475 | 19.475 | 19.475 | - |
Apr 28, 2025 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | - |
Apr 25, 2025 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | - |
Apr 24, 2025 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | - |
Apr 23, 2025 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | - |
Apr 22, 2025 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | - |
Apr 17, 2025 | 20.960 | 20.960 | 20.880 | 20.900 | 20.900 | 400 |
Apr 16, 2025 | 21.020 | 21.020 | 21.020 | 20.960 | 20.960 | 100 |
Apr 15, 2025 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
Apr 14, 2025 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | - |
Apr 11, 2025 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 100 |
Apr 10, 2025 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | - |
Apr 9, 2025 | 19.890 | 20.580 | 19.810 | 20.340 | 20.340 | 307,400 |
Apr 8, 2025 | 19.490 | 20.220 | 19.490 | 20.220 | 20.220 | 4,700 |
Apr 7, 2025 | 20.280 | 20.280 | 19.470 | 19.500 | 19.500 | 172,900 |
Apr 3, 2025 | 21.660 | 21.660 | 21.660 | 21.640 | 21.640 | 100 |
Apr 2, 2025 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | - |
Apr 1, 2025 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | - |
Mar 31, 2025 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | - |
Mar 28, 2025 | 22.080 | 22.080 | 21.980 | 21.980 | 21.980 | 600 |
Mar 27, 2025 | 22.120 | 22.120 | 22.120 | 22.120 | 22.120 | - |
Mar 26, 2025 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | - |
Mar 25, 2025 | 22.160 | 22.160 | 22.160 | 22.160 | 22.160 | - |
Mar 24, 2025 | 22.160 | 22.160 | 22.160 | 22.160 | 22.160 | - |
Mar 21, 2025 | 22.140 | 22.140 | 22.140 | 22.140 | 22.140 | - |
Mar 20, 2025 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | - |
Mar 19, 2025 | 22.760 | 22.760 | 22.720 | 22.700 | 22.700 | 500 |
Mar 18, 2025 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | 1,000 |
Mar 17, 2025 | 22.700 | 22.700 | 22.600 | 22.600 | 22.600 | 16,700 |
Mar 14, 2025 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 2,800 |
Mar 13, 2025 | 22.140 | 22.140 | 22.140 | 22.140 | 22.140 | - |
Mar 12, 2025 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 1,593 |
Mar 11, 2025 | 22.100 | 22.100 | 22.100 | 22.180 | 22.180 | 800 |
Mar 10, 2025 | 22.060 | 22.100 | 22.060 | 22.100 | 22.100 | 23,200 |
Mar 7, 2025 | 22.240 | 22.240 | 22.240 | 22.240 | 22.240 | 500 |
Mar 6, 2025 | 22.000 | 22.260 | 22.000 | 22.160 | 22.160 | 12,700 |
Mar 5, 2025 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | - |
Mar 4, 2025 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | - |
Mar 3, 2025 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | - |
Feb 28, 2025 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | - |
Feb 27, 2025 | 22.120 | 22.200 | 22.120 | 22.200 | 22.200 | 4,400 |
Feb 26, 2025 | 22.000 | 22.260 | 22.000 | 22.260 | 22.260 | 2,300 |
Feb 25, 2025 | 22.080 | 22.280 | 22.000 | 22.000 | 22.000 | 5,100 |
Feb 24, 2025 | 22.380 | 22.380 | 22.360 | 22.360 | 22.360 | 800 |
Feb 21, 2025 | 22.120 | 22.380 | 22.120 | 22.380 | 22.380 | 1,500 |
Feb 20, 2025 | 22.060 | 22.060 | 22.040 | 22.060 | 22.060 | 7,600 |
Feb 19, 2025 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | - |
Feb 18, 2025 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | - |
Feb 17, 2025 | 22.180 | 22.180 | 22.120 | 22.120 | 22.120 | 27,300 |
Feb 14, 2025 | 21.940 | 22.160 | 21.940 | 22.160 | 22.160 | 27,400 |
Feb 13, 2025 | 21.840 | 21.980 | 21.840 | 21.860 | 21.860 | 15,300 |
Feb 12, 2025 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | - |
Feb 11, 2025 | 21.680 | 21.700 | 21.680 | 21.700 | 21.700 | 5,800 |
Feb 10, 2025 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 8,000 |
Feb 7, 2025 | 21.960 | 21.960 | 21.800 | 21.800 | 21.800 | 1,900 |
Feb 6, 2025 | 21.380 | 21.500 | 21.380 | 21.520 | 21.520 | 1,100 |
Feb 5, 2025 | 21.380 | 21.380 | 21.380 | 21.380 | 21.380 | - |
Feb 4, 2025 | 21.500 | 21.500 | 21.440 | 21.440 | 21.440 | 9,300 |
Feb 3, 2025 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | - |
Jan 28, 2025 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | - |
Jan 27, 2025 | 21.520 | 21.520 | 21.520 | 21.520 | 21.520 | - |
Jan 24, 2025 | 21.300 | 21.500 | 21.300 | 21.540 | 21.540 | 2,700 |
Jan 23, 2025 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 1,000 |
Jan 22, 2025 | 21.160 | 21.320 | 21.160 | 21.300 | 21.300 | 5,000 |
Jan 21, 2025 | 21.360 | 21.360 | 21.360 | 21.360 | 21.360 | - |
Jan 20, 2025 | 21.300 | 21.300 | 21.200 | 21.200 | 21.200 | 3,500 |
Jan 17, 2025 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | - |
Jan 16, 2025 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | - |
Jan 15, 2025 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | 77,200 |
Jan 14, 2025 | 21.120 | 21.120 | 21.100 | 21.100 | 21.100 | 300 |
Jan 13, 2025 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 600 |
Jan 10, 2025 | 20.720 | 20.720 | 20.720 | 20.720 | 20.720 | - |
Jan 9, 2025 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | - |
Jan 8, 2025 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | - |
Jan 7, 2025 | 20.880 | 20.900 | 20.880 | 20.900 | 20.900 | 6,500 |
Jan 6, 2025 | 20.780 | 20.880 | 20.680 | 20.780 | 20.780 | 411,800 |
Jan 3, 2025 | 21.600 | 21.600 | 20.920 | 20.900 | 20.900 | 25,400 |
Jan 2, 2025 | 21.700 | 21.700 | 21.480 | 21.400 | 21.400 | 2,300 |
Dec 31, 2024 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | - |
Dec 30, 2024 | 22.240 | 22.320 | 22.220 | 22.220 | 22.220 | 8,200 |
Dec 27, 2024 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | - |
Dec 24, 2024 | 22.120 | 22.120 | 22.120 | 22.120 | 22.120 | - |
Dec 23, 2024 | 21.920 | 22.120 | 21.920 | 22.020 | 22.020 | 18,300 |
Dec 20, 2024 | 21.900 | 21.960 | 21.760 | 21.760 | 21.760 | 42,800 |
Dec 19, 2024 | 21.800 | 21.940 | 21.720 | 21.900 | 21.900 | 54,000 |
Dec 18, 2024 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 4,800 |
Dec 17, 2024 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 1,700 |
Dec 16, 2024 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | - |
Dec 13, 2024 | 22.160 | 22.160 | 21.980 | 21.960 | 21.960 | 600 |
Dec 12, 2024 | 22.260 | 22.620 | 22.260 | 22.420 | 22.420 | 50,900 |
Dec 11, 2024 | 22.380 | 22.480 | 22.180 | 22.240 | 22.240 | 106,688 |
Dec 10, 2024 | 23.200 | 23.200 | 22.440 | 22.400 | 22.400 | 26,400 |
Dec 9, 2024 | 22.120 | 22.960 | 22.120 | 22.960 | 22.960 | 23,900 |
Dec 6, 2024 | 21.920 | 22.260 | 21.920 | 22.260 | 22.260 | 3,100 |
Dec 5, 2024 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
Dec 4, 2024 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | - |
Dec 3, 2024 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | - |
Dec 2, 2024 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | - |
Nov 29, 2024 | 21.880 | 22.380 | 21.880 | 22.100 | 22.100 | 11,100 |
Nov 28, 2024 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | - |
Nov 27, 2024 | 21.400 | 21.880 | 21.400 | 21.880 | 21.880 | 12,300 |
Nov 26, 2024 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 3,200 |
Nov 25, 2024 | 21.680 | 21.680 | 21.480 | 21.480 | 21.480 | 10,900 |
Nov 22, 2024 | 22.300 | 22.300 | 21.980 | 21.760 | 21.760 | 4,800 |
Nov 21, 2024 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | - |
Nov 20, 2024 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | - |
Nov 19, 2024 | 22.200 | 22.520 | 22.200 | 22.340 | 22.340 | 3,200 |
Nov 18, 2024 | 22.400 | 22.720 | 22.200 | 22.200 | 22.200 | 1,300 |
Nov 15, 2024 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | - |
Nov 14, 2024 | 23.220 | 23.220 | 22.780 | 22.780 | 22.780 | 123,400 |
Nov 13, 2024 | 23.220 | 23.340 | 23.120 | 23.340 | 23.340 | 169,700 |
Nov 12, 2024 | 23.460 | 23.660 | 23.300 | 23.220 | 23.220 | 4,966 |
Nov 11, 2024 | 23.260 | 23.380 | 23.080 | 23.360 | 23.360 | 46,000 |
Nov 8, 2024 | 24.000 | 24.000 | 23.360 | 23.440 | 23.440 | 120,800 |
Nov 7, 2024 | 22.800 | 23.760 | 22.800 | 23.760 | 23.760 | 52,200 |
Nov 6, 2024 | 23.200 | 23.200 | 22.840 | 22.900 | 22.900 | 15,300 |
Nov 5, 2024 | 22.680 | 23.200 | 22.680 | 23.200 | 23.200 | 28,200 |
Nov 4, 2024 | 22.380 | 22.680 | 22.380 | 22.680 | 22.680 | 400 |
Nov 1, 2024 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | - |
Oct 31, 2024 | 22.360 | 22.400 | 22.180 | 22.180 | 22.180 | 15,100 |
Oct 30, 2024 | 22.200 | 22.200 | 22.160 | 22.160 | 22.160 | 1,300 |
Oct 29, 2024 | 22.720 | 22.720 | 22.500 | 22.480 | 22.480 | 2,000 |
Oct 28, 2024 | 22.580 | 22.600 | 22.520 | 22.600 | 22.600 | 14,900 |
Oct 25, 2024 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | - |
Oct 24, 2024 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 1,700 |
Oct 23, 2024 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | - |
Oct 22, 2024 | 22.480 | 22.560 | 22.480 | 22.500 | 22.500 | 94,200 |
Oct 21, 2024 | 22.460 | 22.620 | 22.460 | 22.480 | 22.480 | 20,300 |
Oct 18, 2024 | 21.540 | 23.000 | 21.500 | 22.600 | 22.600 | 122,000 |
Oct 17, 2024 | 21.980 | 22.060 | 21.420 | 21.420 | 21.420 | 20,500 |
Oct 16, 2024 | 22.440 | 22.440 | 21.800 | 21.920 | 21.920 | 13,900 |
Oct 15, 2024 | 22.700 | 22.700 | 21.980 | 22.000 | 22.000 | 16,600 |
Oct 14, 2024 | 23.000 | 23.200 | 22.160 | 22.700 | 22.700 | 46,100 |
Oct 10, 2024 | 23.300 | 23.740 | 22.680 | 23.140 | 23.140 | 90,174 |
Oct 9, 2024 | 24.280 | 25.000 | 22.540 | 22.600 | 22.600 | 299,200 |
Oct 8, 2024 | 35.500 | 50.100 | 24.120 | 24.280 | 24.280 | 741,600 |
Oct 7, 2024 | 26.620 | 100.000 | 26.600 | 31.240 | 31.240 | 200,500 |
Oct 4, 2024 | 26.500 | 26.700 | 26.280 | 26.500 | 26.500 | 59,400 |
Oct 3, 2024 | 27.000 | 27.000 | 26.100 | 26.500 | 26.500 | 56,600 |
Oct 2, 2024 | 23.860 | 26.000 | 23.860 | 26.000 | 26.000 | 235,100 |
Sep 30, 2024 | 23.120 | 23.940 | 22.400 | 23.640 | 23.640 | 405,800 |
Sep 27, 2024 | 21.240 | 22.200 | 21.080 | 22.200 | 22.200 | 366,200 |
Sep 26, 2024 | 20.020 | 20.920 | 20.020 | 20.920 | 20.920 | 85,200 |
Sep 25, 2024 | 20.060 | 20.060 | 20.000 | 19.860 | 19.860 | 48,100 |
Sep 24, 2024 | 18.740 | 19.340 | 18.740 | 19.460 | 19.460 | 36,200 |
Sep 23, 2024 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | - |
Sep 20, 2024 | 0.143615 Dividend | |||||
Sep 20, 2024 | 18.530 | 18.550 | 18.490 | 18.550 | 18.550 | 64,000 |
Sep 19, 2024 | 18.630 | 18.630 | 18.630 | 18.630 | 18.486 | - |
Sep 17, 2024 | 18.390 | 18.490 | 18.390 | 18.490 | 18.347 | 60,000 |
Sep 16, 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.258 | - |
Sep 13, 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.258 | 1,000 |
Sep 12, 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.258 | - |
Sep 11, 2024 | 18.490 | 18.490 | 18.420 | 18.430 | 18.288 | 32,694 |
Sep 10, 2024 | 18.490 | 18.490 | 18.490 | 18.490 | 18.347 | - |
Sep 9, 2024 | 18.490 | 18.490 | 18.490 | 18.490 | 18.347 | - |
Sep 5, 2024 | 18.870 | 18.870 | 18.870 | 18.870 | 18.725 | - |
Sep 4, 2024 | 18.870 | 18.870 | 18.870 | 18.870 | 18.725 | - |
Sep 3, 2024 | 18.940 | 18.940 | 18.940 | 18.940 | 18.794 | - |
Sep 2, 2024 | 18.940 | 18.940 | 18.940 | 18.940 | 18.794 | - |
Aug 30, 2024 | 19.410 | 19.420 | 19.330 | 19.340 | 19.191 | 48,000 |
Aug 29, 2024 | 18.910 | 19.020 | 18.860 | 18.940 | 18.794 | 47,500 |
Aug 28, 2024 | 19.010 | 19.040 | 18.870 | 18.930 | 18.784 | 58,400 |
Aug 27, 2024 | 19.070 | 19.090 | 19.030 | 19.060 | 18.913 | 36,800 |
Aug 26, 2024 | 19.200 | 19.200 | 19.200 | 19.200 | 19.052 | - |
Aug 23, 2024 | 19.160 | 19.160 | 19.160 | 19.160 | 19.012 | - |
Aug 22, 2024 | 19.070 | 19.070 | 19.070 | 19.070 | 18.923 | 527,900 |
Aug 21, 2024 | 19.180 | 19.180 | 19.180 | 19.180 | 19.032 | - |
Aug 20, 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.092 | - |
Aug 19, 2024 | 19.300 | 19.300 | 19.300 | 19.300 | 19.151 | - |
Aug 16, 2024 | 19.200 | 19.200 | 19.200 | 19.200 | 19.052 | 14,000 |
Aug 15, 2024 | 19.160 | 19.160 | 19.160 | 19.160 | 19.012 | - |
Aug 14, 2024 | 19.060 | 19.060 | 19.060 | 19.060 | 18.913 | - |
Aug 13, 2024 | 19.090 | 19.090 | 19.090 | 19.090 | 18.943 | - |
Aug 12, 2024 | 19.090 | 19.090 | 19.090 | 19.090 | 18.943 | - |
Aug 9, 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 18.973 | - |
Aug 8, 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 18.973 | - |
Aug 7, 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 18.973 | - |
Aug 6, 2024 | 19.250 | 19.250 | 19.250 | 19.250 | 19.102 | - |
Aug 5, 2024 | 19.430 | 19.510 | 19.310 | 19.290 | 19.141 | 54,000 |
Aug 2, 2024 | 19.360 | 19.420 | 19.360 | 19.330 | 19.181 | 36,000 |
Aug 1, 2024 | 19.450 | 19.450 | 19.450 | 19.450 | 19.300 | - |
Jul 31, 2024 | 19.590 | 19.590 | 19.590 | 19.590 | 19.439 | - |
Jul 30, 2024 | 19.010 | 19.010 | 19.010 | 19.060 | 18.913 | 1,000 |
Jul 29, 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.092 | - |
Jul 26, 2024 | 19.320 | 19.320 | 19.320 | 19.320 | 19.171 | - |
Jul 25, 2024 | 19.320 | 19.320 | 19.320 | 19.320 | 19.171 | - |
Jul 24, 2024 | 19.320 | 19.320 | 19.320 | 19.320 | 19.171 | - |
Jul 23, 2024 | 19.430 | 19.430 | 19.430 | 19.430 | 19.280 | - |
Jul 22, 2024 | 19.820 | 19.820 | 19.820 | 19.820 | 19.667 | - |
Jul 19, 2024 | 19.880 | 19.880 | 19.840 | 19.840 | 19.687 | 289,600 |
Jul 18, 2024 | 19.820 | 19.820 | 19.820 | 19.820 | 19.667 | - |
Jul 17, 2024 | 19.700 | 19.700 | 19.700 | 19.700 | 19.548 | - |
Jul 16, 2024 | 19.640 | 19.640 | 19.640 | 19.640 | 19.489 | - |
Jul 15, 2024 | 19.540 | 19.540 | 19.540 | 19.540 | 19.389 | - |
Jul 12, 2024 | 19.540 | 19.540 | 19.540 | 19.540 | 19.389 | - |
Jul 11, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.310 | - |
Jul 10, 2024 | 19.240 | 19.240 | 19.240 | 19.240 | 19.092 | - |
Jul 9, 2024 | 19.220 | 19.220 | 19.220 | 19.220 | 19.072 | - |
Jul 8, 2024 | 19.090 | 19.090 | 19.090 | 19.090 | 18.943 | - |
Jul 5, 2024 | 19.220 | 19.220 | 19.220 | 19.220 | 19.072 | - |
Jul 4, 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.121 | - |
Jul 3, 2024 | 19.310 | 19.310 | 19.310 | 19.310 | 19.161 | - |
Jul 2, 2024 | 19.310 | 19.310 | 19.310 | 19.310 | 19.161 | - |
Jun 28, 2024 | 19.290 | 19.290 | 19.290 | 19.290 | 19.141 | 500 |
Jun 27, 2024 | 19.300 | 19.300 | 19.300 | 19.300 | 19.151 | - |
Jun 26, 2024 | 19.370 | 19.370 | 19.370 | 19.370 | 19.221 | - |
Jun 25, 2024 | 19.330 | 19.330 | 19.330 | 19.330 | 19.181 | - |
Jun 24, 2024 | 19.390 | 19.390 | 19.390 | 19.390 | 19.241 | - |
Jun 21, 2024 | 19.500 | 19.500 | 19.500 | 19.500 | 19.350 | - |
Jun 20, 2024 | 19.550 | 19.550 | 19.550 | 19.550 | 19.399 | - |
Jun 19, 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.588 | - |
Jun 18, 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.588 | - |
Jun 17, 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.588 | - |
Jun 14, 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.588 | - |
Jun 13, 2024 | 19.770 | 19.770 | 19.750 | 19.730 | 19.578 | 755 |
Jun 12, 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.628 | - |
Jun 11, 2024 | 19.760 | 19.770 | 19.680 | 19.730 | 19.578 | 3,000 |
Jun 7, 2024 | 20.040 | 20.040 | 20.040 | 20.040 | 19.886 | - |
Jun 6, 2024 | 20.120 | 20.120 | 20.120 | 20.120 | 19.965 | 200 |
Jun 5, 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 19.945 | - |
Jun 4, 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 19.945 | - |
Jun 3, 2024 | 19.970 | 19.970 | 19.950 | 19.950 | 19.796 | 27,000 |
May 31, 2024 | 19.940 | 19.940 | 19.940 | 19.940 | 19.786 | - |
May 30, 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 19.905 | - |
May 29, 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 19.925 | - |
May 28, 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 19.925 | - |
May 27, 2024 | 20.220 | 20.220 | 20.220 | 20.220 | 20.064 | - |
May 24, 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 19.945 | - |
May 23, 2024 | 20.400 | 20.420 | 20.380 | 20.360 | 20.203 | 27,300 |
May 22, 2024 | 20.520 | 20.520 | 20.520 | 20.520 | 20.362 | - |
May 21, 2024 | 20.520 | 20.520 | 20.520 | 20.520 | 20.362 | - |
May 20, 2024 | 20.720 | 20.720 | 20.600 | 20.600 | 20.441 | 28,200 |
May 17, 2024 | 20.340 | 20.340 | 20.340 | 20.580 | 20.421 | 1,000 |
May 16, 2024 | 20.360 | 20.360 | 20.360 | 20.360 | 20.203 | - |
May 14, 2024 | 20.420 | 20.420 | 20.420 | 20.420 | 20.263 | - |
May 13, 2024 | 20.420 | 20.420 | 20.420 | 20.420 | 20.263 | - |
May 10, 2024 | 20.420 | 20.420 | 20.420 | 20.420 | 20.263 | - |
May 9, 2024 | 20.420 | 20.420 | 20.420 | 20.420 | 20.263 | - |
May 8, 2024 | 20.300 | 20.300 | 20.300 | 20.300 | 20.144 | 600 |
May 7, 2024 | 20.460 | 20.460 | 20.460 | 20.460 | 20.302 | - |
May 6, 2024 | 20.460 | 20.460 | 20.460 | 20.460 | 20.302 | 13,000 |
May 3, 2024 | 20.540 | 20.540 | 20.540 | 20.540 | 20.382 | - |
May 2, 2024 | 20.280 | 20.280 | 20.280 | 20.280 | 20.124 | - |
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%