HKSE - Delayed Quote HKD
Hang Seng Investment Index Funds Series II - Hsi ESG Enhanced Select Index ETF (3136.HK)
11.720
+0.240
+(2.09%)
At close: 1:31:03 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 | 11.700 | 11.720 | 11.690 | 11.720 | 11.720 | 3,600 |
Apr 30, 2025 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | - |
Apr 29, 2025 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | - |
Apr 28, 2025 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | - |
Apr 25, 2025 | 11.410 | 11.470 | 11.320 | 11.320 | 11.320 | 97,300 |
Apr 24, 2025 | 11.290 | 11.300 | 11.250 | 11.250 | 11.250 | 81,300 |
Apr 23, 2025 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | - |
Apr 22, 2025 | 10.890 | 11.010 | 10.830 | 11.030 | 11.030 | 11,500 |
Apr 17, 2025 | 10.840 | 10.890 | 10.840 | 10.890 | 10.890 | 18,400 |
Apr 16, 2025 | 10.850 | 10.850 | 10.660 | 10.700 | 10.700 | 1,400 |
Apr 15, 2025 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | - |
Apr 14, 2025 | 10.680 | 10.930 | 10.680 | 10.920 | 10.920 | 3,200 |
Apr 11, 2025 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | - |
Apr 10, 2025 | 10.300 | 10.760 | 10.300 | 10.530 | 10.530 | 105,900 |
Apr 9, 2025 | 10.000 | 10.120 | 9.765 | 10.300 | 10.300 | 519,600 |
Apr 8, 2025 | 10.050 | 10.370 | 10.000 | 10.180 | 10.180 | 267,500 |
Apr 7, 2025 | 10.730 | 10.730 | 10.060 | 10.050 | 10.050 | 107,200 |
Apr 3, 2025 | 11.800 | 11.800 | 11.680 | 11.690 | 11.690 | 2,000 |
Apr 2, 2025 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 100 |
Apr 1, 2025 | 11.930 | 11.930 | 11.870 | 11.880 | 11.880 | 162,000 |
Mar 31, 2025 | 11.870 | 11.870 | 11.870 | 11.870 | 11.870 | 400 |
Mar 28, 2025 | 12.170 | 12.170 | 12.000 | 12.030 | 12.030 | 4,200 |
Mar 27, 2025 | 12.090 | 12.240 | 12.090 | 12.170 | 12.170 | 44,900 |
Mar 26, 2025 | 12.090 | 12.090 | 12.090 | 12.090 | 12.090 | - |
Mar 25, 2025 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | - |
Mar 24, 2025 | 12.220 | 12.220 | 12.180 | 12.280 | 12.280 | 13,400 |
Mar 21, 2025 | 12.530 | 12.530 | 12.190 | 12.220 | 12.220 | 7,100 |
Mar 20, 2025 | 12.690 | 12.690 | 12.600 | 12.560 | 12.560 | 4,700 |
Mar 19, 2025 | 12.780 | 12.840 | 12.780 | 12.840 | 12.840 | 300 |
Mar 18, 2025 | 12.750 | 12.800 | 12.750 | 12.800 | 12.800 | 25,800 |
Mar 17, 2025 | 12.560 | 12.600 | 12.500 | 12.530 | 12.530 | 4,100 |
Mar 14, 2025 | 12.450 | 12.450 | 12.450 | 12.430 | 12.430 | 200 |
Mar 13, 2025 | 12.200 | 12.200 | 12.000 | 12.100 | 12.100 | 3,300 |
Mar 12, 2025 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | - |
Mar 11, 2025 | 12.070 | 12.300 | 12.070 | 12.330 | 12.330 | 40,200 |
Mar 10, 2025 | 12.310 | 12.310 | 12.310 | 12.310 | 12.310 | - |
Mar 7, 2025 | 12.510 | 12.680 | 12.470 | 12.480 | 12.480 | 35,300 |
Mar 6, 2025 | 12.300 | 12.540 | 12.300 | 12.550 | 12.550 | 39,200 |
Mar 5, 2025 | 12.060 | 12.150 | 12.060 | 12.150 | 12.150 | 1,100 |
Mar 4, 2025 | 11.850 | 11.850 | 11.820 | 11.820 | 11.820 | 1,200 |
Mar 3, 2025 | 11.920 | 11.960 | 11.820 | 11.850 | 11.850 | 45,700 |
Feb 28, 2025 | 12.200 | 12.200 | 11.830 | 11.830 | 11.830 | 600 |
Feb 27, 2025 | 12.210 | 12.380 | 12.210 | 12.300 | 12.300 | 86,100 |
Feb 26, 2025 | 12.090 | 12.390 | 12.090 | 12.340 | 12.340 | 64,200 |
Feb 25, 2025 | 11.800 | 11.970 | 11.800 | 11.880 | 11.880 | 67,500 |
Feb 24, 2025 | 11.990 | 12.140 | 11.990 | 12.060 | 12.060 | 41,400 |
Feb 21, 2025 | 11.800 | 12.070 | 11.690 | 12.040 | 12.040 | 147,300 |
Feb 20, 2025 | 11.700 | 11.720 | 11.570 | 11.570 | 11.570 | 59,200 |
Feb 19, 2025 | 11.600 | 11.770 | 11.600 | 11.750 | 11.750 | 91,800 |
Feb 18, 2025 | 11.570 | 11.800 | 11.570 | 11.750 | 11.750 | 81,100 |
Feb 17, 2025 | 11.710 | 11.790 | 11.500 | 11.580 | 11.580 | 162,700 |
Feb 14, 2025 | 11.410 | 11.620 | 11.410 | 11.620 | 11.620 | 76,400 |
Feb 13, 2025 | 11.400 | 11.510 | 11.400 | 11.210 | 11.210 | 33,600 |
Feb 12, 2025 | 11.060 | 11.270 | 11.060 | 11.260 | 11.260 | 16,100 |
Feb 11, 2025 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | - |
Feb 10, 2025 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | - |
Feb 7, 2025 | 10.780 | 11.020 | 10.780 | 10.940 | 10.940 | 34,100 |
Feb 6, 2025 | 10.630 | 10.720 | 10.600 | 10.750 | 10.750 | 334,800 |
Feb 5, 2025 | 10.580 | 10.630 | 10.540 | 10.570 | 10.570 | 155,800 |
Feb 4, 2025 | 10.500 | 10.710 | 10.500 | 10.710 | 10.710 | 125,900 |
Feb 3, 2025 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | - |
Jan 28, 2025 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | - |
Jan 27, 2025 | 10.330 | 10.430 | 10.330 | 10.380 | 10.380 | 41,800 |
Jan 24, 2025 | 10.310 | 10.340 | 10.310 | 10.330 | 10.330 | 30,500 |
Jan 23, 2025 | 10.260 | 10.260 | 10.200 | 10.150 | 10.150 | 1,800 |
Jan 22, 2025 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | - |
Jan 21, 2025 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
Jan 20, 2025 | 10.200 | 10.350 | 10.200 | 10.280 | 10.280 | 600 |
Jan 17, 2025 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | - |
Jan 16, 2025 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | - |
Jan 15, 2025 | 9.875 | 9.875 | 9.865 | 9.865 | 9.865 | 2,600 |
Jan 14, 2025 | 9.740 | 9.875 | 9.740 | 9.875 | 9.875 | 102,900 |
Jan 13, 2025 | 9.670 | 9.675 | 9.580 | 9.705 | 9.705 | 110,900 |
Jan 10, 2025 | 9.935 | 9.935 | 9.840 | 9.840 | 9.840 | 4,100 |
Jan 9, 2025 | 9.915 | 9.970 | 9.915 | 9.930 | 9.930 | 600 |
Jan 8, 2025 | 9.915 | 9.915 | 9.915 | 9.915 | 9.915 | - |
Jan 7, 2025 | 10.100 | 10.100 | 9.940 | 9.995 | 9.995 | 14,700 |
Jan 6, 2025 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | - |
Jan 3, 2025 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | - |
Jan 2, 2025 | 10.210 | 10.210 | 10.060 | 10.060 | 10.060 | 427,500 |
Dec 31, 2024 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | - |
Dec 30, 2024 | 10.300 | 10.320 | 10.300 | 10.320 | 10.320 | 112,200 |
Dec 27, 2024 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | - |
Dec 24, 2024 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | - |
Dec 23, 2024 | 10.190 | 10.230 | 10.190 | 10.230 | 10.230 | 103,900 |
Dec 20, 2024 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | - |
Dec 19, 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 2,000 |
Dec 18, 2024 | 10.260 | 10.260 | 10.260 | 10.270 | 10.270 | 200 |
Dec 17, 2024 | 0.02 Dividend | |||||
Dec 17, 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | - |
Dec 16, 2024 | 10.270 | 10.270 | 10.270 | 10.270 | 10.250 | 100 |
Dec 13, 2024 | 10.450 | 10.480 | 10.400 | 10.400 | 10.380 | 22,200 |
Dec 12, 2024 | 10.530 | 10.670 | 10.530 | 10.660 | 10.639 | 10,600 |
Dec 11, 2024 | 10.720 | 10.720 | 10.500 | 10.530 | 10.509 | 32,400 |
Dec 10, 2024 | 11.000 | 11.000 | 10.730 | 10.670 | 10.649 | 5,600 |
Dec 9, 2024 | 10.390 | 10.570 | 10.320 | 10.670 | 10.649 | 10,800 |
Dec 6, 2024 | 10.150 | 10.330 | 10.150 | 10.330 | 10.310 | 19,600 |
Dec 5, 2024 | 10.150 | 10.150 | 10.130 | 10.150 | 10.130 | 46,000 |
Dec 4, 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.260 | - |
Dec 3, 2024 | 10.220 | 10.310 | 10.180 | 10.260 | 10.240 | 96,000 |
Dec 2, 2024 | 10.250 | 10.250 | 10.180 | 10.180 | 10.160 | 2,100 |
Nov 29, 2024 | 10.050 | 10.120 | 10.050 | 10.100 | 10.080 | 200 |
Nov 28, 2024 | 10.060 | 10.060 | 10.060 | 10.060 | 10.040 | - |
Nov 27, 2024 | 9.960 | 10.130 | 9.960 | 10.180 | 10.160 | 5,700 |
Nov 26, 2024 | 9.930 | 9.955 | 9.930 | 9.940 | 9.921 | 37,400 |
Nov 25, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 9.931 | - |
Nov 22, 2024 | 10.200 | 10.200 | 9.950 | 9.960 | 9.941 | 3,500 |
Nov 21, 2024 | 10.230 | 10.240 | 10.220 | 10.220 | 10.200 | 2,600 |
Nov 20, 2024 | 10.230 | 10.230 | 10.230 | 10.230 | 10.210 | - |
Nov 19, 2024 | 10.220 | 10.220 | 10.200 | 10.200 | 10.180 | 2,500 |
Nov 18, 2024 | 10.160 | 10.220 | 10.160 | 10.190 | 10.170 | 10,000 |
Nov 15, 2024 | 10.150 | 10.150 | 10.150 | 10.150 | 10.130 | - |
Nov 14, 2024 | 10.360 | 10.360 | 10.170 | 10.160 | 10.140 | 2,300 |
Nov 13, 2024 | 10.320 | 10.340 | 10.300 | 10.370 | 10.350 | 12,500 |
Nov 12, 2024 | 10.570 | 10.570 | 10.370 | 10.410 | 10.390 | 1,400 |
Nov 11, 2024 | 10.660 | 10.700 | 10.630 | 10.700 | 10.679 | 36,500 |
Nov 8, 2024 | 10.980 | 11.090 | 10.900 | 10.900 | 10.879 | 12,100 |
Nov 7, 2024 | 10.660 | 10.940 | 10.660 | 10.950 | 10.929 | 5,100 |
Nov 6, 2024 | 10.940 | 10.940 | 10.690 | 10.720 | 10.699 | 8,500 |
Nov 5, 2024 | 10.780 | 10.980 | 10.750 | 10.940 | 10.919 | 90,500 |
Nov 4, 2024 | 10.670 | 10.670 | 10.670 | 10.670 | 10.649 | - |
Nov 1, 2024 | 10.640 | 10.680 | 10.640 | 10.650 | 10.629 | 54,000 |
Oct 31, 2024 | 10.620 | 10.670 | 10.600 | 10.600 | 10.579 | 3,400 |
Oct 30, 2024 | 10.600 | 10.600 | 10.600 | 10.600 | 10.579 | - |
Oct 29, 2024 | 10.770 | 10.770 | 10.770 | 10.770 | 10.749 | - |
Oct 28, 2024 | 10.720 | 10.780 | 10.680 | 10.760 | 10.739 | 9,800 |
Oct 25, 2024 | 10.690 | 10.790 | 10.680 | 10.720 | 10.699 | 31,600 |
Oct 24, 2024 | 10.660 | 10.670 | 10.590 | 10.620 | 10.599 | 82,900 |
Oct 23, 2024 | 10.740 | 10.790 | 10.740 | 10.790 | 10.769 | 7,600 |
Oct 22, 2024 | 10.650 | 10.670 | 10.590 | 10.590 | 10.569 | 93,000 |
Oct 21, 2024 | 10.750 | 10.770 | 10.610 | 10.610 | 10.589 | 4,800 |
Oct 18, 2024 | 10.530 | 10.760 | 10.470 | 10.760 | 10.739 | 19,300 |
Oct 17, 2024 | 10.680 | 10.690 | 10.400 | 10.380 | 10.360 | 10,200 |
Oct 16, 2024 | 10.500 | 10.580 | 10.440 | 10.550 | 10.529 | 7,200 |
Oct 15, 2024 | 10.940 | 10.940 | 10.460 | 10.500 | 10.480 | 67,500 |
Oct 14, 2024 | 11.070 | 11.100 | 10.760 | 10.940 | 10.919 | 5,600 |
Oct 10, 2024 | 11.000 | 11.200 | 11.000 | 11.100 | 11.078 | 58,300 |
Oct 9, 2024 | 11.050 | 11.100 | 10.520 | 10.720 | 10.699 | 308,800 |
Oct 8, 2024 | 12.200 | 12.200 | 10.900 | 10.910 | 10.889 | 961,700 |
Oct 7, 2024 | 12.000 | 12.260 | 12.000 | 12.210 | 12.186 | 237,200 |
Oct 4, 2024 | 11.650 | 11.930 | 11.650 | 11.970 | 11.947 | 163,400 |
Oct 3, 2024 | 12.000 | 12.000 | 11.260 | 11.650 | 11.627 | 215,200 |
Oct 2, 2024 | 11.170 | 12.010 | 11.170 | 11.890 | 11.867 | 204,900 |
Sep 30, 2024 | 10.740 | 11.250 | 10.740 | 11.070 | 11.048 | 113,500 |
Sep 27, 2024 | 10.200 | 10.750 | 10.200 | 10.730 | 10.709 | 142,600 |
Sep 26, 2024 | 9.715 | 10.190 | 9.715 | 10.200 | 10.180 | 21,900 |
Sep 25, 2024 | 9.880 | 9.910 | 9.685 | 9.690 | 9.671 | 195,700 |
Sep 24, 2024 | 9.470 | 9.590 | 9.405 | 9.605 | 9.586 | 88,600 |
Sep 23, 2024 | 9.330 | 9.330 | 9.255 | 9.255 | 9.237 | 28,900 |
Sep 20, 2024 | 0.12 Dividend | |||||
Sep 20, 2024 | 9.240 | 9.260 | 9.235 | 9.255 | 9.237 | 35,100 |
Sep 19, 2024 | 9.015 | 9.240 | 9.015 | 9.220 | 9.082 | 6,300 |
Sep 17, 2024 | 8.900 | 9.000 | 8.900 | 8.985 | 8.851 | 204,000 |
Sep 16, 2024 | 8.775 | 8.830 | 8.775 | 8.845 | 8.713 | 88,200 |
Sep 13, 2024 | 8.900 | 8.935 | 8.880 | 8.860 | 8.728 | 20,800 |
Sep 12, 2024 | 8.775 | 8.820 | 8.770 | 8.800 | 8.669 | 79,900 |
Sep 11, 2024 | 8.660 | 8.660 | 8.655 | 8.695 | 8.565 | 3,200 |
Sep 10, 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.619 | - |
Sep 9, 2024 | 8.790 | 8.790 | 8.735 | 8.755 | 8.624 | 82,000 |
Sep 5, 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 8.708 | - |
Sep 4, 2024 | 8.805 | 8.805 | 8.805 | 8.805 | 8.673 | - |
Sep 3, 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 8.747 | - |
Sep 2, 2024 | 8.915 | 8.915 | 8.890 | 8.890 | 8.757 | 1,200 |
Aug 30, 2024 | 9.000 | 9.170 | 9.000 | 9.100 | 8.964 | 22,500 |
Aug 29, 2024 | 8.915 | 8.915 | 8.915 | 8.915 | 8.782 | - |
Aug 28, 2024 | 8.925 | 8.925 | 8.850 | 8.850 | 8.718 | 179,100 |
Aug 27, 2024 | 8.890 | 8.920 | 8.890 | 8.930 | 8.797 | 2,700 |
Aug 26, 2024 | 8.865 | 8.905 | 8.865 | 8.905 | 8.772 | 3,400 |
Aug 23, 2024 | 8.720 | 8.740 | 8.720 | 8.760 | 8.629 | 7,000 |
Aug 22, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.649 | - |
Aug 21, 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.521 | - |
Aug 20, 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.590 | - |
Aug 19, 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.629 | - |
Aug 16, 2024 | 8.655 | 8.655 | 8.655 | 8.655 | 8.526 | - |
Aug 15, 2024 | 8.555 | 8.555 | 8.555 | 8.555 | 8.427 | - |
Aug 14, 2024 | 8.535 | 8.535 | 8.535 | 8.535 | 8.408 | 1,000 |
Aug 13, 2024 | 8.575 | 8.575 | 8.575 | 8.575 | 8.447 | 2,400 |
Aug 12, 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 8.452 | - |
Aug 9, 2024 | 8.640 | 8.640 | 8.600 | 8.610 | 8.481 | 8,100 |
Aug 8, 2024 | 8.405 | 8.510 | 8.405 | 8.475 | 8.348 | 1,800 |
Aug 7, 2024 | 8.460 | 8.520 | 8.460 | 8.460 | 8.334 | 3,800 |
Aug 6, 2024 | 8.505 | 8.505 | 8.395 | 8.400 | 8.275 | 37,900 |
Aug 5, 2024 | 8.470 | 8.470 | 8.330 | 8.395 | 8.270 | 90,600 |
Aug 2, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 8.314 | - |
Aug 1, 2024 | 8.610 | 8.610 | 8.610 | 8.610 | 8.481 | - |
Jul 31, 2024 | 8.675 | 8.675 | 8.675 | 8.675 | 8.545 | - |
Jul 30, 2024 | 8.600 | 8.600 | 8.490 | 8.485 | 8.358 | 31,000 |
Jul 29, 2024 | 8.690 | 8.690 | 8.650 | 8.640 | 8.511 | 800 |
Jul 26, 2024 | 8.530 | 8.530 | 8.530 | 8.530 | 8.403 | - |
Jul 25, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.412 | - |
Jul 24, 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 8.511 | - |
Jul 23, 2024 | 8.850 | 8.850 | 8.755 | 8.755 | 8.624 | 2,800 |
Jul 22, 2024 | 8.805 | 8.840 | 8.805 | 8.855 | 8.723 | 73,500 |
Jul 19, 2024 | 8.860 | 8.860 | 8.760 | 8.760 | 8.629 | 1,800 |
Jul 18, 2024 | 8.925 | 8.950 | 8.925 | 8.945 | 8.811 | 79,400 |
Jul 17, 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.787 | - |
Jul 16, 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.698 | 29,800 |
Jul 15, 2024 | 8.995 | 8.995 | 8.995 | 8.995 | 8.861 | - |
Jul 12, 2024 | 9.145 | 9.145 | 9.145 | 9.145 | 9.008 | - |
Jul 11, 2024 | 8.810 | 8.875 | 8.810 | 8.880 | 8.747 | 7,600 |
Jul 10, 2024 | 8.765 | 8.765 | 8.670 | 8.670 | 8.540 | 1,000 |
Jul 9, 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 8.540 | - |
Jul 8, 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 8.540 | - |
Jul 5, 2024 | 8.825 | 8.830 | 8.820 | 8.820 | 8.688 | 31,000 |
Jul 4, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.777 | 1,200 |
Jul 3, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.777 | - |
Jul 2, 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.669 | 200 |
Jun 28, 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.698 | - |
Jun 27, 2024 | 0.1 Dividend | |||||
Jun 27, 2024 | 8.860 | 8.865 | 8.860 | 8.860 | 8.728 | 3,700 |
Jun 26, 2024 | 9.145 | 9.145 | 9.145 | 9.145 | 8.910 | - |
Jun 25, 2024 | 9.135 | 9.135 | 9.135 | 9.135 | 8.900 | - |
Jun 24, 2024 | 9.065 | 9.065 | 9.065 | 9.130 | 8.895 | 500 |
Jun 21, 2024 | 9.135 | 9.145 | 9.130 | 9.145 | 8.910 | 23,300 |
Jun 20, 2024 | 9.380 | 9.380 | 9.280 | 9.280 | 9.041 | 2,000 |
Jun 19, 2024 | 9.285 | 9.345 | 9.285 | 9.385 | 9.144 | 6,800 |
Jun 18, 2024 | 9.190 | 9.190 | 9.100 | 9.135 | 8.900 | 4,900 |
Jun 17, 2024 | 9.185 | 9.185 | 9.185 | 9.185 | 8.949 | - |
Jun 14, 2024 | 9.180 | 9.240 | 9.180 | 9.195 | 8.959 | 3,500 |
Jun 13, 2024 | 9.225 | 9.225 | 9.225 | 9.265 | 9.027 | 100 |
Jun 12, 2024 | 9.190 | 9.225 | 9.150 | 9.200 | 8.963 | 24,700 |
Jun 11, 2024 | 9.285 | 9.315 | 9.265 | 9.325 | 9.085 | 213,800 |
Jun 7, 2024 | 9.545 | 9.545 | 9.450 | 9.450 | 9.207 | 147,300 |
Jun 6, 2024 | 9.485 | 9.485 | 9.485 | 9.505 | 9.261 | 11,500 |
Jun 5, 2024 | 9.540 | 9.675 | 9.500 | 9.500 | 9.256 | 78,200 |
Jun 4, 2024 | 9.545 | 9.545 | 9.535 | 9.540 | 9.295 | 1,100 |
Jun 3, 2024 | 9.555 | 9.555 | 9.500 | 9.475 | 9.231 | 5,600 |
May 31, 2024 | 9.515 | 9.515 | 9.400 | 9.340 | 9.100 | 32,100 |
May 30, 2024 | 9.570 | 9.585 | 9.400 | 9.415 | 9.173 | 217,100 |
May 29, 2024 | 9.600 | 9.605 | 9.540 | 9.570 | 9.324 | 114,700 |
May 28, 2024 | 9.735 | 9.800 | 9.700 | 9.720 | 9.470 | 77,100 |
May 27, 2024 | 9.670 | 9.770 | 9.610 | 9.765 | 9.514 | 4,300 |
May 24, 2024 | 9.655 | 9.655 | 9.655 | 9.655 | 9.407 | - |
May 23, 2024 | 9.995 | 10.030 | 9.895 | 9.855 | 9.602 | 4,100 |
May 22, 2024 | 10.050 | 10.120 | 10.050 | 10.070 | 9.811 | 16,900 |
May 21, 2024 | 10.200 | 10.210 | 10.070 | 10.070 | 9.811 | 17,000 |
May 20, 2024 | 10.300 | 10.350 | 10.300 | 10.330 | 10.064 | 73,400 |
May 17, 2024 | 10.000 | 10.250 | 10.000 | 10.280 | 10.016 | 12,000 |
May 16, 2024 | 9.990 | 10.130 | 9.990 | 10.130 | 9.870 | 11,400 |
May 14, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 9.733 | - |
May 13, 2024 | 9.960 | 9.960 | 9.960 | 9.960 | 9.704 | - |
May 10, 2024 | 9.830 | 9.925 | 9.830 | 9.935 | 9.680 | 60,200 |
May 9, 2024 | 9.585 | 9.690 | 9.585 | 9.690 | 9.441 | 140,900 |
May 8, 2024 | 9.560 | 9.560 | 9.560 | 9.545 | 9.300 | 1,200 |
May 7, 2024 | 9.660 | 9.660 | 9.610 | 9.650 | 9.402 | 1,300 |
May 6, 2024 | 9.650 | 9.650 | 9.650 | 9.665 | 9.417 | 16,200 |
May 3, 2024 | 9.700 | 9.700 | 9.620 | 9.650 | 9.402 | 16,200 |
May 2, 2024 | 9.440 | 9.500 | 9.440 | 9.485 | 9.241 | 9,400 |
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%