HKSE - Delayed Quote HKD
CSOP ETF Series OFC - CSOP Huatai-PineBridge CSI Photovoltaic Industry ETF (3134.HK)
3.580
+0.052
+(1.47%)
At close: 2:30:02 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 | 3.538 | 3.580 | 3.538 | 3.580 | 3.580 | 6,700 |
| Apr 30, 2025 | 3.528 | 3.528 | 3.528 | 3.528 | 3.528 | - |
| Apr 28, 2025 | 3.528 | 3.528 | 3.528 | 3.528 | 3.528 | - |
| Apr 25, 2025 | 3.528 | 3.528 | 3.528 | 3.528 | 3.528 | 100 |
| Apr 24, 2025 | 3.494 | 3.518 | 3.494 | 3.518 | 3.518 | 4,000 |
| Apr 23, 2025 | 3.544 | 3.560 | 3.532 | 3.540 | 3.540 | 5,200 |
| Apr 22, 2025 | 3.550 | 3.550 | 3.550 | 3.542 | 3.542 | 10,300 |
| Apr 17, 2025 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Apr 16, 2025 | 3.500 | 3.524 | 3.500 | 3.500 | 3.500 | 2,600 |
| Apr 15, 2025 | 3.544 | 3.556 | 3.544 | 3.556 | 3.556 | 200 |
| Apr 14, 2025 | 3.578 | 3.624 | 3.578 | 3.586 | 3.586 | 53,500 |
| Apr 11, 2025 | 3.558 | 3.558 | 3.482 | 3.544 | 3.544 | 25,000 |
| Apr 10, 2025 | 3.450 | 3.568 | 3.450 | 3.548 | 3.548 | 79,900 |
| Apr 9, 2025 | 3.272 | 3.454 | 3.272 | 3.454 | 3.454 | 20,100 |
| Apr 8, 2025 | 3.372 | 3.380 | 3.368 | 3.380 | 3.380 | 6,500 |
| Apr 7, 2025 | 3.598 | 3.598 | 3.208 | 3.208 | 3.208 | 504,800 |
| Apr 3, 2025 | 3.958 | 3.958 | 3.886 | 3.886 | 3.886 | 3,600 |
| Apr 2, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| Apr 1, 2025 | 3.978 | 3.978 | 3.978 | 3.978 | 3.978 | - |
| Mar 31, 2025 | 3.978 | 3.978 | 3.978 | 3.978 | 3.978 | - |
| Mar 28, 2025 | 4.124 | 4.156 | 4.096 | 4.096 | 4.096 | 4,900 |
| Mar 27, 2025 | 4.106 | 4.146 | 4.106 | 4.124 | 4.124 | 6,600 |
| Mar 26, 2025 | 4.120 | 4.202 | 4.120 | 4.202 | 4.202 | 45,600 |
| Mar 25, 2025 | 3.900 | 4.152 | 3.900 | 4.106 | 4.106 | 94,100 |
| Mar 24, 2025 | 4.120 | 4.120 | 4.080 | 4.106 | 4.106 | 25,900 |
| Mar 21, 2025 | 4.176 | 4.176 | 4.120 | 4.120 | 4.120 | 3,000 |
| Mar 20, 2025 | 4.208 | 4.220 | 4.208 | 4.218 | 4.218 | 6,300 |
| Mar 19, 2025 | 4.250 | 4.320 | 4.250 | 4.282 | 4.282 | 24,500 |
| Mar 18, 2025 | 4.256 | 4.264 | 4.248 | 4.250 | 4.250 | 4,700 |
| Mar 17, 2025 | 4.264 | 4.264 | 4.244 | 4.264 | 4.264 | 12,200 |
| Mar 14, 2025 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Mar 13, 2025 | 4.204 | 4.204 | 4.152 | 4.152 | 4.152 | 70,700 |
| Mar 12, 2025 | 4.190 | 4.190 | 4.180 | 4.190 | 4.190 | 18,400 |
| Mar 11, 2025 | 4.120 | 4.168 | 4.120 | 4.168 | 4.168 | 47,800 |
| Mar 10, 2025 | 4.166 | 4.168 | 4.096 | 4.138 | 4.138 | 59,800 |
| Mar 7, 2025 | 4.146 | 4.188 | 4.120 | 4.166 | 4.166 | 64,500 |
| Mar 6, 2025 | 4.102 | 4.158 | 4.102 | 4.158 | 4.158 | 700 |
| Mar 5, 2025 | 4.074 | 4.076 | 4.074 | 4.076 | 4.076 | 11,700 |
| Mar 4, 2025 | 4.126 | 4.130 | 4.122 | 4.130 | 4.130 | 5,400 |
| Mar 3, 2025 | 4.112 | 4.200 | 4.112 | 4.130 | 4.130 | 96,600 |
| Feb 28, 2025 | 4.196 | 4.196 | 4.136 | 4.112 | 4.112 | 21,500 |
| Feb 27, 2025 | 4.210 | 4.210 | 4.176 | 4.196 | 4.196 | 6,400 |
| Feb 26, 2025 | 4.190 | 4.248 | 4.190 | 4.248 | 4.248 | 17,700 |
| Feb 25, 2025 | 4.152 | 4.156 | 4.138 | 4.138 | 4.138 | 22,100 |
| Feb 24, 2025 | 4.096 | 4.138 | 4.096 | 4.136 | 4.136 | 23,600 |
| Feb 21, 2025 | 4.048 | 4.120 | 4.046 | 4.096 | 4.096 | 35,500 |
| Feb 20, 2025 | 4.030 | 4.070 | 4.030 | 4.070 | 4.070 | 26,000 |
| Feb 19, 2025 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 24,200 |
| Feb 18, 2025 | 4.106 | 4.106 | 4.060 | 4.060 | 4.060 | 34,000 |
| Feb 17, 2025 | 4.040 | 4.106 | 4.040 | 4.106 | 4.106 | 24,300 |
| Feb 14, 2025 | 4.040 | 4.114 | 4.040 | 4.122 | 4.122 | 30,200 |
| Feb 13, 2025 | 4.062 | 4.096 | 4.040 | 4.040 | 4.040 | 36,600 |
| Feb 12, 2025 | 4.068 | 4.100 | 4.046 | 4.100 | 4.100 | 15,900 |
| Feb 11, 2025 | 4.078 | 4.106 | 4.048 | 4.068 | 4.068 | 37,100 |
| Feb 10, 2025 | 4.126 | 4.126 | 4.126 | 4.126 | 4.126 | 1,000 |
| Feb 7, 2025 | 4.200 | 4.226 | 4.192 | 4.192 | 4.192 | 14,200 |
| Feb 6, 2025 | 4.032 | 4.032 | 4.032 | 4.032 | 4.032 | - |
| Feb 5, 2025 | 3.946 | 3.976 | 3.946 | 3.954 | 3.954 | 7,800 |
| Feb 4, 2025 | 3.972 | 4.000 | 3.920 | 3.984 | 3.984 | 43,400 |
| Feb 3, 2025 | 3.890 | 3.890 | 3.866 | 3.890 | 3.890 | 2,000 |
| Jan 28, 2025 | 3.982 | 3.982 | 3.982 | 3.982 | 3.982 | - |
| Jan 27, 2025 | 4.020 | 4.020 | 3.990 | 3.988 | 3.988 | 1,300 |
| Jan 24, 2025 | 4.000 | 4.050 | 4.000 | 4.020 | 4.020 | 35,000 |
| Jan 23, 2025 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | - |
| Jan 22, 2025 | 3.978 | 3.978 | 3.970 | 3.970 | 3.970 | 4,100 |
| Jan 21, 2025 | 4.010 | 4.010 | 4.010 | 4.012 | 4.012 | 3,200 |
| Jan 20, 2025 | 4.082 | 4.082 | 4.082 | 4.082 | 4.082 | - |
| Jan 17, 2025 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 25,600 |
| Jan 16, 2025 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| Jan 15, 2025 | 3.906 | 4.008 | 3.906 | 4.008 | 4.008 | 46,500 |
| Jan 14, 2025 | 3.836 | 3.922 | 3.836 | 3.944 | 3.944 | 18,200 |
| Jan 13, 2025 | 3.800 | 3.832 | 3.800 | 3.822 | 3.822 | 4,800 |
| Jan 10, 2025 | 3.890 | 3.890 | 3.808 | 3.812 | 3.812 | 8,800 |
| Jan 9, 2025 | 3.984 | 3.988 | 3.958 | 3.958 | 3.958 | 23,800 |
| Jan 8, 2025 | 3.942 | 3.966 | 3.918 | 3.966 | 3.966 | 16,100 |
| Jan 7, 2025 | 3.966 | 3.970 | 3.952 | 3.970 | 3.970 | 4,900 |
| Jan 6, 2025 | 3.966 | 3.966 | 3.966 | 3.966 | 3.966 | - |
| Jan 3, 2025 | 4.056 | 4.058 | 3.988 | 3.984 | 3.984 | 13,800 |
| Jan 2, 2025 | 4.160 | 4.174 | 4.050 | 4.050 | 4.050 | 8,600 |
| Dec 31, 2024 | 4.206 | 4.206 | 4.206 | 4.206 | 4.206 | - |
| Dec 30, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Dec 27, 2024 | 4.272 | 4.272 | 4.270 | 4.270 | 4.270 | 5,000 |
| Dec 24, 2024 | 4.354 | 4.354 | 4.354 | 4.354 | 4.354 | - |
| Dec 23, 2024 | 4.300 | 4.324 | 4.286 | 4.286 | 4.286 | 20,164 |
| Dec 20, 2024 | 4.294 | 4.294 | 4.294 | 4.286 | 4.286 | 30,800 |
| Dec 19, 2024 | 4.344 | 4.344 | 4.238 | 4.294 | 4.294 | 15,700 |
| Dec 18, 2024 | 4.342 | 4.342 | 4.300 | 4.342 | 4.342 | 46,900 |
| Dec 17, 2024 | 4.340 | 4.354 | 4.340 | 4.340 | 4.340 | 4,800 |
| Dec 16, 2024 | 4.372 | 4.372 | 4.372 | 4.372 | 4.372 | - |
| Dec 13, 2024 | 4.434 | 4.434 | 4.434 | 4.434 | 4.434 | 5,900 |
| Dec 12, 2024 | 4.548 | 4.566 | 4.548 | 4.566 | 4.566 | 5,200 |
| Dec 11, 2024 | 4.554 | 4.554 | 4.552 | 4.552 | 4.552 | 2,200 |
| Dec 10, 2024 | 4.662 | 4.668 | 4.514 | 4.518 | 4.518 | 64,600 |
| Dec 9, 2024 | 4.496 | 4.758 | 4.492 | 4.758 | 4.758 | 7,100 |
| Dec 6, 2024 | 4.522 | 4.570 | 4.500 | 4.570 | 4.570 | 13,000 |
| Dec 5, 2024 | 4.546 | 4.548 | 4.546 | 4.548 | 4.548 | 4,200 |
| Dec 4, 2024 | 4.554 | 4.554 | 4.554 | 4.554 | 4.554 | - |
| Dec 3, 2024 | 4.626 | 4.656 | 4.626 | 4.656 | 4.656 | 1,700 |
| Dec 2, 2024 | 4.658 | 4.658 | 4.658 | 4.658 | 4.658 | 4,000 |
| Nov 29, 2024 | 4.692 | 4.692 | 4.674 | 4.674 | 4.674 | 28,500 |
| Nov 28, 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | - |
| Nov 27, 2024 | 4.508 | 4.600 | 4.508 | 4.618 | 4.618 | 13,000 |
| Nov 26, 2024 | 4.536 | 4.536 | 4.536 | 4.536 | 4.536 | - |
| Nov 25, 2024 | 4.502 | 4.520 | 4.500 | 4.520 | 4.520 | 1,400 |
| Nov 22, 2024 | 4.634 | 4.634 | 4.532 | 4.532 | 4.532 | 1,600 |
| Nov 21, 2024 | 4.760 | 4.800 | 4.756 | 4.760 | 4.760 | 2,800 |
| Nov 20, 2024 | 4.726 | 4.726 | 4.726 | 4.726 | 4.726 | - |
| Nov 19, 2024 | 4.752 | 4.752 | 4.752 | 4.752 | 4.752 | - |
| Nov 18, 2024 | 4.710 | 4.742 | 4.650 | 4.640 | 4.640 | 23,200 |
| Nov 15, 2024 | 4.900 | 4.900 | 4.808 | 4.746 | 4.746 | 26,100 |
| Nov 14, 2024 | 5.055 | 5.055 | 4.886 | 4.890 | 4.890 | 21,900 |
| Nov 13, 2024 | 5.000 | 5.000 | 4.970 | 5.055 | 5.055 | 22,600 |
| Nov 12, 2024 | 5.155 | 5.155 | 5.000 | 5.000 | 5.000 | 50,200 |
| Nov 11, 2024 | 5.020 | 5.150 | 5.015 | 5.105 | 5.105 | 43,700 |
| Nov 8, 2024 | 5.020 | 5.075 | 5.020 | 5.020 | 5.020 | 9,600 |
| Nov 7, 2024 | 4.830 | 4.992 | 4.830 | 5.020 | 5.020 | 89,500 |
| Nov 6, 2024 | 5.210 | 5.210 | 5.065 | 5.070 | 5.070 | 8,800 |
| Nov 5, 2024 | 5.055 | 5.110 | 5.055 | 5.155 | 5.155 | 5,900 |
| Nov 4, 2024 | 5.000 | 5.065 | 4.990 | 5.020 | 5.020 | 11,100 |
| Nov 1, 2024 | 5.105 | 5.105 | 5.000 | 5.005 | 5.005 | 32,200 |
| Oct 31, 2024 | 4.950 | 5.175 | 4.950 | 5.140 | 5.140 | 28,900 |
| Oct 30, 2024 | 4.930 | 4.956 | 4.858 | 4.950 | 4.950 | 29,100 |
| Oct 29, 2024 | 5.150 | 5.250 | 4.910 | 4.910 | 4.910 | 82,100 |
| Oct 28, 2024 | 5.100 | 5.100 | 4.972 | 5.045 | 5.045 | 52,300 |
| Oct 25, 2024 | 4.898 | 5.150 | 4.898 | 5.105 | 5.105 | 92,300 |
| Oct 24, 2024 | 4.852 | 4.852 | 4.680 | 4.686 | 4.686 | 4,800 |
| Oct 23, 2024 | 4.602 | 4.984 | 4.602 | 4.852 | 4.852 | 56,700 |
| Oct 22, 2024 | 4.440 | 4.646 | 4.440 | 4.632 | 4.632 | 11,300 |
| Oct 21, 2024 | 4.556 | 4.578 | 4.556 | 4.554 | 4.554 | 20,700 |
| Oct 18, 2024 | 4.300 | 4.482 | 4.250 | 4.442 | 4.442 | 54,900 |
| Oct 17, 2024 | 4.278 | 4.278 | 4.184 | 4.184 | 4.184 | 6,900 |
| Oct 16, 2024 | 4.336 | 4.336 | 4.260 | 4.278 | 4.278 | 35,300 |
| Oct 15, 2024 | 4.408 | 4.462 | 4.356 | 4.356 | 4.356 | 26,100 |
| Oct 14, 2024 | 4.570 | 4.570 | 4.402 | 4.512 | 4.512 | 42,800 |
| Oct 10, 2024 | 4.716 | 4.820 | 4.644 | 4.644 | 4.644 | 48,200 |
| Oct 9, 2024 | 4.940 | 5.060 | 4.576 | 4.576 | 4.576 | 160,200 |
| Oct 8, 2024 | 5.680 | 5.960 | 4.980 | 5.100 | 5.100 | 261,400 |
| Oct 7, 2024 | 5.595 | 5.685 | 5.500 | 5.680 | 5.680 | 133,700 |
| Oct 4, 2024 | 5.220 | 5.420 | 5.220 | 5.420 | 5.420 | 32,800 |
| Oct 3, 2024 | 5.160 | 5.245 | 5.040 | 5.220 | 5.220 | 93,900 |
| Oct 2, 2024 | 4.898 | 5.260 | 4.898 | 5.160 | 5.160 | 191,200 |
| Sep 30, 2024 | 4.352 | 4.824 | 4.352 | 4.738 | 4.738 | 353,000 |
| Sep 27, 2024 | 4.044 | 4.350 | 4.044 | 4.350 | 4.350 | 108,300 |
| Sep 26, 2024 | 3.814 | 3.994 | 3.768 | 4.012 | 4.012 | 28,000 |
| Sep 25, 2024 | 3.850 | 3.900 | 3.814 | 3.814 | 3.814 | 27,800 |
| Sep 24, 2024 | 3.584 | 3.750 | 3.584 | 3.750 | 3.750 | 23,700 |
| Sep 23, 2024 | 3.628 | 3.628 | 3.584 | 3.584 | 3.584 | 13,200 |
| Sep 20, 2024 | 3.628 | 3.666 | 3.628 | 3.630 | 3.630 | 45,600 |
| Sep 19, 2024 | 3.718 | 3.730 | 3.718 | 3.730 | 3.730 | 400 |
| Sep 17, 2024 | 3.732 | 3.732 | 3.732 | 3.732 | 3.732 | - |
| Sep 16, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 25,000 |
| Sep 13, 2024 | 3.740 | 3.740 | 3.696 | 3.696 | 3.696 | 33,100 |
| Sep 12, 2024 | 3.786 | 3.840 | 3.770 | 3.770 | 3.770 | 43,800 |
| Sep 11, 2024 | 3.680 | 3.786 | 3.680 | 3.786 | 3.786 | 1,400 |
| Sep 10, 2024 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 23,400 |
| Sep 9, 2024 | 3.706 | 3.708 | 3.690 | 3.690 | 3.690 | 3,900 |
| Sep 5, 2024 | 3.842 | 3.842 | 3.842 | 3.842 | 3.842 | - |
| Sep 4, 2024 | 3.808 | 3.808 | 3.808 | 3.808 | 3.808 | - |
| Sep 3, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| Sep 2, 2024 | 3.780 | 3.780 | 3.752 | 3.752 | 3.752 | 2,300 |
| Aug 30, 2024 | 3.770 | 3.880 | 3.770 | 3.822 | 3.822 | 12,100 |
| Aug 29, 2024 | 3.670 | 3.770 | 3.670 | 3.770 | 3.770 | 12,100 |
| Aug 28, 2024 | 3.592 | 3.606 | 3.592 | 3.606 | 3.606 | 2,000 |
| Aug 27, 2024 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | - |
| Aug 26, 2024 | 3.672 | 3.672 | 3.672 | 3.672 | 3.672 | 4,700 |
| Aug 23, 2024 | 3.632 | 3.632 | 3.616 | 3.616 | 3.616 | 4,300 |
| Aug 22, 2024 | 3.638 | 3.638 | 3.638 | 3.638 | 3.638 | - |
| Aug 21, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 600 |
| Aug 20, 2024 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 8,300 |
| Aug 19, 2024 | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | - |
| Aug 16, 2024 | 3.794 | 3.794 | 3.794 | 3.794 | 3.794 | - |
| Aug 15, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| Aug 14, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| Aug 13, 2024 | 3.780 | 3.840 | 3.780 | 3.834 | 3.834 | 4,000 |
| Aug 12, 2024 | 3.804 | 3.804 | 3.804 | 3.808 | 3.808 | 400 |
| Aug 9, 2024 | 3.862 | 3.862 | 3.862 | 3.862 | 3.862 | - |
| Aug 8, 2024 | 3.890 | 3.890 | 3.886 | 3.886 | 3.886 | 1,100 |
| Aug 7, 2024 | 3.918 | 3.922 | 3.878 | 3.878 | 3.878 | 14,800 |
| Aug 6, 2024 | 3.918 | 3.918 | 3.918 | 3.918 | 3.918 | - |
| Aug 5, 2024 | 3.860 | 3.866 | 3.782 | 3.782 | 3.782 | 28,800 |
| Aug 2, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | - |
| Aug 1, 2024 | 3.890 | 3.892 | 3.860 | 3.862 | 3.862 | 35,100 |
| Jul 31, 2024 | 3.894 | 3.894 | 3.894 | 3.894 | 3.894 | - |
| Jul 30, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| Jul 29, 2024 | 3.786 | 3.786 | 3.770 | 3.770 | 3.770 | 6,100 |
| Jul 26, 2024 | 3.836 | 3.836 | 3.826 | 3.826 | 3.826 | 600 |
| Jul 25, 2024 | 3.780 | 3.888 | 3.780 | 3.842 | 3.842 | 92,100 |
| Jul 24, 2024 | 3.762 | 3.762 | 3.750 | 3.750 | 3.750 | 10,700 |
| Jul 23, 2024 | 3.878 | 3.878 | 3.878 | 3.832 | 3.832 | 1,000 |
| Jul 22, 2024 | 3.888 | 3.888 | 3.888 | 3.888 | 3.888 | - |
| Jul 19, 2024 | 3.820 | 3.880 | 3.820 | 3.872 | 3.872 | 53,900 |
| Jul 18, 2024 | 3.792 | 3.848 | 3.750 | 3.830 | 3.830 | 16,000 |
| Jul 17, 2024 | 3.792 | 3.792 | 3.792 | 3.792 | 3.792 | - |
| Jul 16, 2024 | 3.700 | 3.800 | 3.688 | 3.790 | 3.790 | 7,700 |
| Jul 15, 2024 | 3.746 | 3.746 | 3.746 | 3.746 | 3.746 | - |
| Jul 12, 2024 | 3.802 | 3.802 | 3.802 | 3.802 | 3.802 | - |
| Jul 11, 2024 | 3.704 | 3.710 | 3.704 | 3.712 | 3.712 | 16,400 |
| Jul 10, 2024 | 3.644 | 3.644 | 3.590 | 3.596 | 3.596 | 17,900 |
| Jul 9, 2024 | 3.578 | 3.578 | 3.508 | 3.564 | 3.564 | 27,600 |
| Jul 8, 2024 | 3.586 | 3.586 | 3.586 | 3.586 | 3.586 | - |
| Jul 5, 2024 | 3.682 | 3.700 | 3.658 | 3.670 | 3.670 | 20,700 |
| Jul 4, 2024 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 15,200 |
| Jul 3, 2024 | 3.748 | 3.748 | 3.736 | 3.736 | 3.736 | 1,500 |
| Jul 2, 2024 | 3.820 | 3.820 | 3.748 | 3.748 | 3.748 | 67,400 |
| Jun 28, 2024 | 3.830 | 3.876 | 3.828 | 3.846 | 3.846 | 22,100 |
| Jun 27, 2024 | 3.874 | 3.874 | 3.804 | 3.814 | 3.814 | 112,900 |
| Jun 26, 2024 | 3.900 | 3.900 | 3.900 | 3.916 | 3.916 | 9,500 |
| Jun 25, 2024 | 3.970 | 3.970 | 3.836 | 3.836 | 3.836 | 95,800 |
| Jun 24, 2024 | 4.022 | 4.022 | 3.970 | 3.970 | 3.970 | 48,500 |
| Jun 21, 2024 | 4.200 | 4.200 | 4.020 | 4.038 | 4.038 | 9,700 |
| Jun 20, 2024 | 4.100 | 4.120 | 4.066 | 4.066 | 4.066 | 79,700 |
| Jun 19, 2024 | 4.246 | 4.246 | 4.180 | 4.180 | 4.180 | 17,600 |
| Jun 18, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 600 |
| Jun 17, 2024 | 4.230 | 4.272 | 4.230 | 4.230 | 4.230 | 87,500 |
| Jun 14, 2024 | 4.284 | 4.284 | 4.284 | 4.284 | 4.284 | - |
| Jun 13, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Jun 12, 2024 | 4.288 | 4.288 | 4.274 | 4.274 | 4.274 | 3,100 |
| Jun 11, 2024 | 4.250 | 4.264 | 4.250 | 4.288 | 4.288 | 14,800 |
| Jun 7, 2024 | 4.302 | 4.302 | 4.250 | 4.288 | 4.288 | 34,300 |
| Jun 6, 2024 | 4.454 | 4.454 | 4.324 | 4.342 | 4.342 | 96,700 |
| Jun 5, 2024 | 4.500 | 4.510 | 4.450 | 4.450 | 4.450 | 2,800 |
| Jun 4, 2024 | 4.448 | 4.500 | 4.448 | 4.500 | 4.500 | 14,600 |
| Jun 3, 2024 | 4.438 | 4.438 | 4.418 | 4.426 | 4.426 | 28,600 |
| May 31, 2024 | 4.600 | 4.600 | 4.470 | 4.470 | 4.470 | 34,800 |
| May 30, 2024 | 4.550 | 4.582 | 4.512 | 4.512 | 4.512 | 42,700 |
| May 29, 2024 | 4.550 | 4.652 | 4.550 | 4.562 | 4.562 | 73,800 |
| May 28, 2024 | 4.470 | 4.490 | 4.430 | 4.450 | 4.450 | 82,400 |
| May 27, 2024 | 4.500 | 4.500 | 4.420 | 4.470 | 4.470 | 55,900 |
| May 24, 2024 | 4.568 | 4.600 | 4.500 | 4.500 | 4.500 | 114,000 |
| May 23, 2024 | 4.682 | 4.682 | 4.558 | 4.558 | 4.558 | 19,900 |
| May 22, 2024 | 4.388 | 4.702 | 4.372 | 4.690 | 4.690 | 44,400 |
| May 21, 2024 | 4.470 | 4.470 | 4.406 | 4.406 | 4.406 | 56,800 |
| May 20, 2024 | 4.518 | 4.526 | 4.470 | 4.470 | 4.470 | 10,800 |
| May 17, 2024 | 4.420 | 4.518 | 4.416 | 4.518 | 4.518 | 33,800 |
| May 16, 2024 | 4.560 | 4.560 | 4.488 | 4.488 | 4.488 | 67,500 |
| May 14, 2024 | 4.590 | 4.590 | 4.560 | 4.560 | 4.560 | 12,200 |
| May 13, 2024 | 4.560 | 4.610 | 4.560 | 4.584 | 4.584 | 289,900 |
| May 10, 2024 | 4.628 | 4.628 | 4.546 | 4.592 | 4.592 | 52,500 |
| May 9, 2024 | 4.600 | 4.680 | 4.600 | 4.628 | 4.628 | 55,700 |
| May 8, 2024 | 4.598 | 4.598 | 4.484 | 4.494 | 4.494 | 23,000 |
| May 7, 2024 | 4.594 | 4.600 | 4.522 | 4.600 | 4.600 | 39,900 |
| May 6, 2024 | 4.638 | 4.638 | 4.580 | 4.594 | 4.594 | 85,000 |
| May 3, 2024 | 4.634 | 4.684 | 4.608 | 4.638 | 4.638 | 40,900 |
| May 2, 2024 | 4.530 | 4.600 | 4.506 | 4.596 | 4.596 | 45,500 |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%