HKSE - Delayed Quote HKD
Premia China STAR50 ETF (3151.HK)
6.775
+0.110
+(1.65%)
At close: May 2 at 1:41:16 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 | 6.660 | 6.770 | 6.660 | 6.775 | 6.775 | 50,400 |
Apr 30, 2025 | 6.665 | 6.665 | 6.665 | 6.665 | 6.665 | - |
Apr 29, 2025 | 6.610 | 6.630 | 6.610 | 6.630 | 6.630 | 8,000 |
Apr 28, 2025 | 6.555 | 6.595 | 6.555 | 6.575 | 6.575 | 146,000 |
Apr 25, 2025 | 6.590 | 6.590 | 6.590 | 6.595 | 6.595 | 1,000 |
Apr 24, 2025 | 6.765 | 6.765 | 6.550 | 6.580 | 6.580 | 188,400 |
Apr 23, 2025 | 6.640 | 6.670 | 6.640 | 6.660 | 6.660 | 60,000 |
Apr 22, 2025 | 6.670 | 6.690 | 6.655 | 6.660 | 6.660 | 48,200 |
Apr 17, 2025 | 6.615 | 6.695 | 6.615 | 6.670 | 6.670 | 163,000 |
Apr 16, 2025 | 6.515 | 6.585 | 6.515 | 6.575 | 6.575 | 90,000 |
Apr 15, 2025 | 6.535 | 6.535 | 6.535 | 6.580 | 6.580 | 200 |
Apr 14, 2025 | 6.630 | 6.665 | 6.630 | 6.660 | 6.660 | 142,200 |
Apr 11, 2025 | 6.490 | 6.710 | 6.485 | 6.630 | 6.630 | 151,800 |
Apr 10, 2025 | 6.485 | 6.490 | 6.440 | 6.440 | 6.440 | 215,000 |
Apr 9, 2025 | 5.970 | 6.420 | 5.945 | 6.420 | 6.420 | 1,008,800 |
Apr 8, 2025 | 6.055 | 6.190 | 6.020 | 6.080 | 6.080 | 1,257,700 |
Apr 7, 2025 | 6.520 | 6.520 | 5.700 | 5.825 | 5.825 | 961,200 |
Apr 3, 2025 | 6.550 | 6.720 | 6.550 | 6.645 | 6.645 | 332,000 |
Apr 2, 2025 | 6.740 | 6.740 | 6.700 | 6.730 | 6.730 | 44,400 |
Apr 1, 2025 | 6.800 | 6.800 | 6.730 | 6.730 | 6.730 | 106,000 |
Mar 31, 2025 | 6.770 | 6.770 | 6.685 | 6.735 | 6.735 | 131,200 |
Mar 28, 2025 | 6.810 | 6.810 | 6.775 | 6.775 | 6.775 | 79,600 |
Mar 27, 2025 | 6.850 | 6.900 | 6.820 | 6.820 | 6.820 | 161,800 |
Mar 26, 2025 | 6.765 | 6.770 | 6.760 | 6.770 | 6.770 | 41,000 |
Mar 25, 2025 | 6.870 | 6.870 | 6.765 | 6.770 | 6.770 | 264,800 |
Mar 24, 2025 | 6.870 | 6.890 | 6.790 | 6.890 | 6.890 | 631,200 |
Mar 21, 2025 | 7.000 | 7.000 | 6.830 | 6.850 | 6.850 | 176,800 |
Mar 20, 2025 | 7.100 | 7.100 | 7.005 | 7.050 | 7.050 | 12,200 |
Mar 19, 2025 | 7.175 | 7.175 | 7.130 | 7.140 | 7.140 | 109,800 |
Mar 18, 2025 | 7.245 | 7.245 | 7.190 | 7.200 | 7.200 | 457,500 |
Mar 17, 2025 | 7.250 | 7.250 | 7.170 | 7.170 | 7.170 | 704,600 |
Mar 14, 2025 | 7.175 | 7.250 | 7.080 | 7.250 | 7.250 | 161,200 |
Mar 13, 2025 | 7.250 | 7.250 | 7.050 | 7.065 | 7.065 | 747,400 |
Mar 12, 2025 | 7.280 | 7.320 | 7.200 | 7.230 | 7.230 | 49,000 |
Mar 11, 2025 | 7.200 | 7.250 | 7.180 | 7.275 | 7.275 | 88,600 |
Mar 10, 2025 | 7.360 | 7.360 | 7.170 | 7.255 | 7.255 | 1,010,200 |
Mar 7, 2025 | 7.465 | 7.465 | 7.300 | 7.335 | 7.335 | 731,000 |
Mar 6, 2025 | 7.315 | 7.455 | 7.300 | 7.410 | 7.410 | 451,000 |
Mar 5, 2025 | 7.140 | 7.150 | 7.085 | 7.150 | 7.150 | 454,400 |
Mar 4, 2025 | 6.930 | 7.120 | 6.890 | 7.095 | 7.095 | 236,400 |
Mar 3, 2025 | 7.010 | 7.130 | 6.950 | 6.955 | 6.955 | 278,600 |
Feb 28, 2025 | 7.315 | 7.320 | 7.070 | 7.090 | 7.090 | 1,255,200 |
Feb 27, 2025 | 7.530 | 7.580 | 7.355 | 7.470 | 7.470 | 319,000 |
Feb 26, 2025 | 7.365 | 7.525 | 7.335 | 7.495 | 7.495 | 1,038,800 |
Feb 25, 2025 | 7.260 | 7.385 | 7.165 | 7.325 | 7.325 | 1,111,800 |
Feb 24, 2025 | 7.350 | 7.550 | 7.200 | 7.290 | 7.290 | 636,400 |
Feb 21, 2025 | 6.930 | 7.290 | 6.930 | 7.255 | 7.255 | 1,475,000 |
Feb 20, 2025 | 6.860 | 6.895 | 6.800 | 6.835 | 6.835 | 365,100 |
Feb 19, 2025 | 6.750 | 6.860 | 6.750 | 6.840 | 6.840 | 253,400 |
Feb 18, 2025 | 6.830 | 6.840 | 6.690 | 6.690 | 6.690 | 693,000 |
Feb 17, 2025 | 6.905 | 6.905 | 6.815 | 6.860 | 6.860 | 135,000 |
Feb 14, 2025 | 6.725 | 6.860 | 6.665 | 6.860 | 6.860 | 153,000 |
Feb 13, 2025 | 6.900 | 6.905 | 6.655 | 6.660 | 6.660 | 408,600 |
Feb 12, 2025 | 6.750 | 6.865 | 6.750 | 6.865 | 6.865 | 342,800 |
Feb 11, 2025 | 6.800 | 6.850 | 6.720 | 6.725 | 6.725 | 540,400 |
Feb 10, 2025 | 6.765 | 6.815 | 6.755 | 6.825 | 6.825 | 407,200 |
Feb 7, 2025 | 6.715 | 6.880 | 6.660 | 6.760 | 6.760 | 1,143,400 |
Feb 6, 2025 | 6.545 | 6.705 | 6.545 | 6.685 | 6.685 | 511,000 |
Feb 5, 2025 | 6.450 | 6.475 | 6.440 | 6.480 | 6.480 | 198,600 |
Feb 4, 2025 | 6.370 | 6.440 | 6.260 | 6.440 | 6.440 | 826,400 |
Feb 3, 2025 | 6.210 | 6.215 | 6.150 | 6.250 | 6.250 | 62,400 |
Jan 28, 2025 | 6.350 | 6.350 | 6.350 | 6.340 | 6.340 | 600 |
Jan 27, 2025 | 6.430 | 6.430 | 6.350 | 6.345 | 6.345 | 345,600 |
Jan 24, 2025 | 6.490 | 6.490 | 6.475 | 6.480 | 6.480 | 154,600 |
Jan 23, 2025 | 6.515 | 6.570 | 6.475 | 6.420 | 6.420 | 320,800 |
Jan 22, 2025 | 6.500 | 6.500 | 6.430 | 6.445 | 6.445 | 393,600 |
Jan 21, 2025 | 6.470 | 6.480 | 6.455 | 6.460 | 6.460 | 79,600 |
Jan 20, 2025 | 6.370 | 6.410 | 6.315 | 6.370 | 6.370 | 401,400 |
Jan 17, 2025 | 6.180 | 6.335 | 6.180 | 6.315 | 6.315 | 94,000 |
Jan 16, 2025 | 6.450 | 6.450 | 6.270 | 6.280 | 6.280 | 323,000 |
Jan 15, 2025 | 6.400 | 6.450 | 6.400 | 6.415 | 6.415 | 154,000 |
Jan 14, 2025 | 6.220 | 6.455 | 6.220 | 6.435 | 6.435 | 234,600 |
Jan 13, 2025 | 6.160 | 6.210 | 6.140 | 6.220 | 6.220 | 222,000 |
Jan 10, 2025 | 6.295 | 6.295 | 6.210 | 6.210 | 6.210 | 103,000 |
Jan 9, 2025 | 6.315 | 6.335 | 6.270 | 6.270 | 6.270 | 72,000 |
Jan 8, 2025 | 6.295 | 6.360 | 6.150 | 6.300 | 6.300 | 300,200 |
Jan 7, 2025 | 6.150 | 6.320 | 6.140 | 6.320 | 6.320 | 58,600 |
Jan 6, 2025 | 6.150 | 6.150 | 6.100 | 6.120 | 6.120 | 613,600 |
Jan 3, 2025 | 6.290 | 6.320 | 6.155 | 6.165 | 6.165 | 301,200 |
Jan 2, 2025 | 6.440 | 6.455 | 6.260 | 6.280 | 6.280 | 574,000 |
Dec 31, 2024 | 6.690 | 6.690 | 6.600 | 6.600 | 6.600 | 76,000 |
Dec 30, 2024 | 6.720 | 6.735 | 6.675 | 6.715 | 6.715 | 154,400 |
Dec 27, 2024 | 6.760 | 6.875 | 6.700 | 6.710 | 6.710 | 856,600 |
Dec 24, 2024 | 6.570 | 6.610 | 6.540 | 6.605 | 6.605 | 91,400 |
Dec 23, 2024 | 6.650 | 6.680 | 6.535 | 6.540 | 6.540 | 353,000 |
Dec 20, 2024 | 6.525 | 6.710 | 6.525 | 6.635 | 6.635 | 551,400 |
Dec 19, 2024 | 6.400 | 6.540 | 6.400 | 6.500 | 6.500 | 216,600 |
Dec 18, 2024 | 6.405 | 6.435 | 6.400 | 6.455 | 6.455 | 18,200 |
Dec 17, 2024 | 6.400 | 6.425 | 6.360 | 6.375 | 6.375 | 55,800 |
Dec 16, 2024 | 6.520 | 6.520 | 6.425 | 6.430 | 6.430 | 260,800 |
Dec 13, 2024 | 6.655 | 6.690 | 6.505 | 6.510 | 6.510 | 1,023,400 |
Dec 12, 2024 | 6.695 | 6.760 | 6.640 | 6.695 | 6.695 | 435,200 |
Dec 11, 2024 | 6.740 | 6.775 | 6.650 | 6.685 | 6.685 | 512,800 |
Dec 10, 2024 | 7.270 | 7.270 | 6.710 | 6.710 | 6.710 | 1,348,800 |
Dec 9, 2024 | 6.710 | 7.060 | 6.600 | 7.060 | 7.060 | 303,200 |
Dec 6, 2024 | 6.630 | 6.805 | 6.620 | 6.770 | 6.770 | 278,200 |
Dec 5, 2024 | 6.610 | 6.655 | 6.610 | 6.650 | 6.650 | 127,400 |
Dec 4, 2024 | 6.750 | 6.750 | 6.610 | 6.610 | 6.610 | 85,600 |
Dec 3, 2024 | 6.695 | 6.695 | 6.660 | 6.660 | 6.660 | 118,600 |
Dec 2, 2024 | 6.730 | 6.780 | 6.675 | 6.710 | 6.710 | 134,200 |
Nov 29, 2024 | 6.545 | 6.800 | 6.535 | 6.730 | 6.730 | 409,800 |
Nov 28, 2024 | 6.565 | 6.595 | 6.545 | 6.545 | 6.545 | 266,600 |
Nov 27, 2024 | 6.295 | 6.570 | 6.260 | 6.580 | 6.580 | 133,200 |
Nov 26, 2024 | 6.365 | 6.410 | 6.300 | 6.300 | 6.300 | 261,600 |
Nov 25, 2024 | 6.440 | 6.440 | 6.270 | 6.350 | 6.350 | 569,600 |
Nov 22, 2024 | 6.740 | 6.750 | 6.435 | 6.440 | 6.440 | 344,000 |
Nov 21, 2024 | 6.675 | 6.790 | 6.675 | 6.740 | 6.740 | 391,200 |
Nov 20, 2024 | 6.640 | 6.700 | 6.620 | 6.700 | 6.700 | 233,400 |
Nov 19, 2024 | 6.555 | 6.655 | 6.440 | 6.650 | 6.650 | 397,600 |
Nov 18, 2024 | 6.530 | 6.600 | 6.450 | 6.455 | 6.455 | 43,800 |
Nov 15, 2024 | 6.825 | 6.840 | 6.560 | 6.570 | 6.570 | 514,200 |
Nov 14, 2024 | 7.050 | 7.050 | 6.795 | 6.810 | 6.810 | 275,600 |
Nov 13, 2024 | 6.930 | 7.095 | 6.930 | 7.095 | 7.095 | 678,800 |
Nov 12, 2024 | 7.145 | 7.170 | 6.920 | 6.950 | 6.950 | 1,090,000 |
Nov 11, 2024 | 6.770 | 7.190 | 6.765 | 7.150 | 7.150 | 1,427,600 |
Nov 8, 2024 | 7.085 | 7.190 | 6.900 | 6.900 | 6.900 | 660,600 |
Nov 7, 2024 | 6.705 | 6.995 | 6.670 | 6.945 | 6.945 | 1,743,200 |
Nov 6, 2024 | 6.780 | 6.895 | 6.675 | 6.850 | 6.850 | 2,147,200 |
Nov 4, 2024 | 6.400 | 6.505 | 6.400 | 6.500 | 6.500 | 511,200 |
Nov 1, 2024 | 6.505 | 6.520 | 6.395 | 6.405 | 6.405 | 835,000 |
Oct 31, 2024 | 6.495 | 6.595 | 6.470 | 6.570 | 6.570 | 567,000 |
Oct 29, 2024 | 6.685 | 6.725 | 6.590 | 6.590 | 6.590 | 266,600 |
Oct 28, 2024 | 6.695 | 6.705 | 6.610 | 6.685 | 6.685 | 361,800 |
Oct 25, 2024 | 6.615 | 6.895 | 6.615 | 6.720 | 6.720 | 272,600 |
Oct 24, 2024 | 6.555 | 6.680 | 6.555 | 6.615 | 6.615 | 516,400 |
Oct 23, 2024 | 6.610 | 6.790 | 6.600 | 6.610 | 6.610 | 600,600 |
Oct 22, 2024 | 6.625 | 6.740 | 6.580 | 6.650 | 6.650 | 741,000 |
Oct 21, 2024 | 6.715 | 7.170 | 6.605 | 6.740 | 6.740 | 1,931,400 |
Oct 18, 2024 | 5.980 | 6.850 | 5.970 | 6.715 | 6.715 | 917,800 |
Oct 17, 2024 | 5.995 | 6.050 | 5.895 | 5.895 | 5.895 | 156,800 |
Oct 16, 2024 | 6.055 | 6.055 | 5.885 | 5.915 | 5.915 | 250,000 |
Oct 15, 2024 | 6.220 | 6.340 | 6.025 | 6.065 | 6.065 | 586,600 |
Oct 14, 2024 | 6.525 | 6.525 | 5.975 | 6.335 | 6.335 | 1,058,800 |
Oct 10, 2024 | 6.900 | 6.905 | 6.410 | 6.525 | 6.525 | 1,397,000 |
Oct 9, 2024 | 6.820 | 7.500 | 6.540 | 6.715 | 6.715 | 1,748,600 |
Oct 8, 2024 | 9.180 | 9.550 | 6.700 | 6.820 | 6.820 | 2,127,400 |
Oct 7, 2024 | 7.750 | 10.750 | 7.750 | 8.840 | 8.840 | 3,877,400 |
Oct 4, 2024 | 7.330 | 7.505 | 6.875 | 7.500 | 7.500 | 1,756,600 |
Oct 3, 2024 | 7.370 | 8.000 | 7.070 | 7.135 | 7.135 | 683,000 |
Oct 2, 2024 | 6.300 | 7.370 | 6.300 | 7.195 | 7.195 | 554,000 |
Sep 30, 2024 | 5.545 | 6.210 | 5.520 | 6.210 | 6.210 | 468,400 |
Sep 27, 2024 | 4.900 | 5.225 | 4.862 | 5.225 | 5.225 | 499,400 |
Sep 26, 2024 | 4.618 | 4.842 | 4.618 | 4.840 | 4.840 | 457,800 |
Sep 25, 2024 | 4.660 | 4.752 | 4.626 | 4.624 | 4.624 | 738,000 |
Sep 24, 2024 | 4.410 | 4.604 | 4.410 | 4.606 | 4.606 | 535,000 |
Sep 23, 2024 | 4.484 | 4.484 | 4.430 | 4.430 | 4.430 | 53,000 |
Sep 20, 2024 | 4.438 | 4.450 | 4.436 | 4.450 | 4.450 | 164,200 |
Sep 19, 2024 | 4.420 | 4.486 | 4.420 | 4.484 | 4.484 | 80,400 |
Sep 17, 2024 | 4.498 | 4.498 | 4.498 | 4.498 | 4.498 | - |
Sep 16, 2024 | 4.478 | 4.494 | 4.478 | 4.494 | 4.494 | 248,800 |
Sep 13, 2024 | 4.496 | 4.496 | 4.448 | 4.468 | 4.468 | 57,600 |
Sep 12, 2024 | 4.538 | 4.538 | 4.500 | 4.500 | 4.500 | 107,800 |
Sep 11, 2024 | 4.526 | 4.526 | 4.526 | 4.526 | 4.526 | - |
Sep 10, 2024 | 4.456 | 4.488 | 4.450 | 4.490 | 4.490 | 344,800 |
Sep 9, 2024 | 4.514 | 4.514 | 4.480 | 4.480 | 4.480 | 18,500 |
Sep 5, 2024 | 4.628 | 4.650 | 4.586 | 4.600 | 4.600 | 160,600 |
Sep 4, 2024 | 4.596 | 4.596 | 4.596 | 4.596 | 4.596 | - |
Sep 3, 2024 | 4.588 | 4.588 | 4.588 | 4.596 | 4.596 | 7,400 |
Sep 2, 2024 | 4.588 | 4.588 | 4.588 | 4.588 | 4.588 | - |
Aug 30, 2024 | 4.768 | 4.770 | 4.744 | 4.756 | 4.756 | 43,200 |
Aug 29, 2024 | 4.554 | 4.654 | 4.554 | 4.640 | 4.640 | 391,000 |
Aug 28, 2024 | 4.592 | 4.596 | 4.572 | 4.584 | 4.584 | 8,800 |
Aug 26, 2024 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 10,000 |
Aug 23, 2024 | 4.680 | 4.680 | 4.626 | 4.664 | 4.664 | 46,600 |
Aug 22, 2024 | 4.700 | 4.700 | 4.700 | 4.694 | 4.694 | 10,000 |
Aug 21, 2024 | 4.738 | 4.738 | 4.718 | 4.718 | 4.718 | 63,000 |
Aug 20, 2024 | 4.744 | 4.744 | 4.730 | 4.738 | 4.738 | 247,000 |
Aug 19, 2024 | 4.788 | 4.840 | 4.788 | 4.790 | 4.790 | 196,200 |
Aug 16, 2024 | 4.804 | 4.804 | 4.762 | 4.772 | 4.772 | 47,400 |
Aug 15, 2024 | 4.772 | 4.848 | 4.772 | 4.826 | 4.826 | 102,000 |
Aug 14, 2024 | 4.790 | 4.802 | 4.790 | 4.780 | 4.780 | 8,400 |
Aug 13, 2024 | 4.802 | 4.802 | 4.802 | 4.802 | 4.802 | 1,600 |
Aug 12, 2024 | 4.794 | 4.794 | 4.794 | 4.794 | 4.794 | - |
Aug 9, 2024 | 4.840 | 4.840 | 4.820 | 4.794 | 4.794 | 30,400 |
Aug 8, 2024 | 4.786 | 4.794 | 4.786 | 4.800 | 4.800 | 6,200 |
Aug 7, 2024 | 4.786 | 4.786 | 4.786 | 4.786 | 4.786 | - |
Aug 6, 2024 | 4.844 | 4.844 | 4.826 | 4.854 | 4.854 | 45,800 |
Aug 5, 2024 | 4.886 | 4.886 | 4.796 | 4.796 | 4.796 | 51,800 |
Aug 2, 2024 | 4.966 | 4.974 | 4.900 | 4.900 | 4.900 | 20,600 |
Aug 1, 2024 | 5.020 | 5.020 | 5.020 | 4.976 | 4.976 | 7,000 |
Jul 31, 2024 | 4.772 | 5.030 | 4.772 | 5.030 | 5.030 | 65,400 |
Jul 30, 2024 | 4.706 | 4.768 | 4.696 | 4.754 | 4.754 | 48,400 |
Jul 29, 2024 | 4.826 | 4.826 | 4.800 | 4.744 | 4.744 | 15,000 |
Jul 26, 2024 | 4.806 | 4.860 | 4.800 | 4.828 | 4.828 | 145,000 |
Jul 25, 2024 | 4.766 | 4.802 | 4.766 | 4.802 | 4.802 | 102,600 |
Jul 24, 2024 | 4.768 | 4.768 | 4.768 | 4.764 | 4.764 | 200 |
Jul 23, 2024 | 4.820 | 4.820 | 4.820 | 4.812 | 4.812 | 200 |
Jul 22, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
Jul 19, 2024 | 4.936 | 5.000 | 4.936 | 4.988 | 4.988 | 169,200 |
Jul 18, 2024 | 4.828 | 4.928 | 4.828 | 4.928 | 4.928 | 99,400 |
Jul 17, 2024 | 4.892 | 4.908 | 4.888 | 4.882 | 4.882 | 58,000 |
Jul 16, 2024 | 4.792 | 4.880 | 4.792 | 4.878 | 4.878 | 109,400 |
Jul 15, 2024 | 4.786 | 4.786 | 4.786 | 4.786 | 4.786 | - |
Jul 12, 2024 | 4.768 | 4.820 | 4.768 | 4.806 | 4.806 | 275,000 |
Jul 11, 2024 | 4.774 | 4.782 | 4.774 | 4.792 | 4.792 | 13,200 |
Jul 10, 2024 | 4.752 | 4.752 | 4.752 | 4.752 | 4.752 | 16,000 |
Jul 9, 2024 | 4.620 | 4.770 | 4.620 | 4.752 | 4.752 | 111,600 |
Jul 8, 2024 | 4.650 | 4.664 | 4.620 | 4.622 | 4.622 | 215,400 |
Jul 5, 2024 | 4.572 | 4.572 | 4.572 | 4.656 | 4.656 | 10,000 |
Jul 4, 2024 | 4.618 | 4.618 | 4.618 | 4.618 | 4.618 | 2,000 |
Jul 3, 2024 | 4.708 | 4.708 | 4.688 | 4.688 | 4.688 | 7,000 |
Jul 2, 2024 | 4.760 | 4.760 | 4.696 | 4.674 | 4.674 | 10,000 |
Jun 28, 2024 | 4.810 | 4.810 | 4.796 | 4.760 | 4.760 | 52,000 |
Jun 27, 2024 | 4.800 | 4.812 | 4.800 | 4.788 | 4.788 | 27,200 |
Jun 26, 2024 | 4.824 | 4.886 | 4.816 | 4.862 | 4.862 | 80,400 |
Jun 25, 2024 | 4.900 | 4.900 | 4.786 | 4.792 | 4.792 | 321,400 |
Jun 24, 2024 | 5.015 | 5.015 | 4.948 | 4.948 | 4.948 | 151,400 |
Jun 21, 2024 | 5.005 | 5.065 | 4.982 | 5.045 | 5.045 | 3,439,400 |
Jun 20, 2024 | 5.060 | 5.120 | 5.040 | 5.040 | 5.040 | 22,000 |
Jun 19, 2024 | 5.070 | 5.070 | 5.050 | 5.050 | 5.050 | 70,000 |
Jun 18, 2024 | 5.110 | 5.110 | 5.075 | 5.085 | 5.085 | 113,400 |
Jun 17, 2024 | 5.080 | 5.090 | 5.080 | 5.080 | 5.080 | 242,600 |
Jun 14, 2024 | 5.070 | 5.080 | 5.065 | 5.075 | 5.075 | 9,000 |
Jun 13, 2024 | 5.110 | 5.130 | 5.110 | 5.115 | 5.115 | 253,800 |
Jun 12, 2024 | 5.090 | 5.090 | 5.075 | 5.075 | 5.075 | 50,200 |
Jun 11, 2024 | 4.962 | 5.070 | 4.962 | 5.065 | 5.065 | 152,800 |
Jun 7, 2024 | 4.992 | 4.992 | 4.942 | 4.962 | 4.962 | 37,200 |
Jun 6, 2024 | 5.075 | 5.090 | 5.015 | 5.010 | 5.010 | 114,000 |
Jun 5, 2024 | 5.065 | 5.110 | 5.065 | 5.055 | 5.055 | 43,000 |
Jun 4, 2024 | 5.025 | 5.070 | 5.025 | 5.065 | 5.065 | 42,000 |
Jun 3, 2024 | 5.065 | 5.065 | 5.030 | 5.030 | 5.030 | 92,000 |
May 31, 2024 | 5.010 | 5.040 | 5.005 | 4.984 | 4.984 | 208,800 |
May 30, 2024 | 4.990 | 4.990 | 4.982 | 4.982 | 4.982 | 200,000 |
May 29, 2024 | 4.966 | 4.970 | 4.934 | 4.930 | 4.930 | 178,600 |
May 28, 2024 | 4.954 | 5.010 | 4.938 | 4.938 | 4.938 | 58,600 |
May 27, 2024 | 4.850 | 4.976 | 4.850 | 4.960 | 4.960 | 408,200 |
May 24, 2024 | 4.974 | 4.980 | 4.876 | 4.876 | 4.876 | 192,600 |
May 23, 2024 | 5.030 | 5.030 | 4.980 | 4.982 | 4.982 | 600 |
May 22, 2024 | 5.030 | 5.040 | 5.030 | 5.075 | 5.075 | 95,200 |
May 21, 2024 | 5.050 | 5.060 | 5.040 | 5.040 | 5.040 | 120,000 |
May 20, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 79,000 |
May 17, 2024 | 5.050 | 5.070 | 5.040 | 5.115 | 5.115 | 50,600 |
May 16, 2024 | 5.070 | 5.125 | 5.050 | 5.050 | 5.050 | 503,800 |
May 14, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 30,000 |
May 13, 2024 | 5.160 | 5.160 | 5.130 | 5.155 | 5.155 | 137,400 |
May 10, 2024 | 5.175 | 5.190 | 5.175 | 5.175 | 5.175 | 36,000 |
May 9, 2024 | 5.190 | 5.225 | 5.190 | 5.260 | 5.260 | 22,600 |
May 8, 2024 | 5.170 | 5.170 | 5.130 | 5.140 | 5.140 | 70,200 |
May 7, 2024 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 303,800 |
May 6, 2024 | 5.280 | 5.280 | 5.255 | 5.265 | 5.265 | 67,200 |
May 3, 2024 | 5.275 | 5.295 | 5.275 | 5.295 | 5.295 | 81,000 |
May 2, 2024 | 5.195 | 5.240 | 5.195 | 5.230 | 5.230 | 100,600 |
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%