KSE - Delayed Quote KRW
Samsung Kodex Top 5 Plus Total Return ETF (315930.KS)
21,170.00
+180.00
+(0.86%)
At close: 3:30:30 PM GMT+9
Currency in KRW 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 7, 2025 | 21,075.00 | 21,245.00 | 21,060.00 | 21,170.00 | 21,170.00 | 4,336 |
| May 2, 2025 | 20,880.00 | 21,080.00 | 20,780.00 | 20,990.00 | 20,990.00 | 9,733 |
| Apr 30, 2025 | 20,885.00 | 20,995.00 | 20,800.00 | 20,945.00 | 20,945.00 | 6,954 |
| Apr 29, 2025 | 20,740.00 | 21,020.00 | 20,740.00 | 20,880.00 | 20,880.00 | 32,100 |
| Apr 28, 2025 | 20,870.00 | 20,870.00 | 20,715.00 | 20,740.00 | 20,740.00 | 217,453 |
| Apr 25, 2025 | 20,725.00 | 20,870.00 | 20,725.00 | 20,860.00 | 20,860.00 | 7,580 |
| Apr 24, 2025 | 20,820.00 | 20,820.00 | 20,465.00 | 20,570.00 | 20,570.00 | 9,790 |
| Apr 23, 2025 | 20,530.00 | 20,680.00 | 20,485.00 | 20,630.00 | 20,630.00 | 11,468 |
| Apr 22, 2025 | 20,290.00 | 20,345.00 | 20,185.00 | 20,260.00 | 20,260.00 | 13,131 |
| Apr 21, 2025 | 20,300.00 | 20,440.00 | 20,170.00 | 20,300.00 | 20,300.00 | 4,656 |
| Apr 18, 2025 | 20,080.00 | 20,230.00 | 19,960.00 | 20,170.00 | 20,170.00 | 6,425 |
| Apr 17, 2025 | 20,045.00 | 20,065.00 | 19,890.00 | 20,065.00 | 20,065.00 | 7,225 |
| Apr 16, 2025 | 20,090.00 | 20,195.00 | 19,940.00 | 19,960.00 | 19,960.00 | 7,544 |
| Apr 15, 2025 | 20,305.00 | 20,445.00 | 20,225.00 | 20,365.00 | 20,365.00 | 9,772 |
| Apr 14, 2025 | 20,245.00 | 20,275.00 | 20,045.00 | 20,110.00 | 20,110.00 | 28,202 |
| Apr 11, 2025 | 20,035.00 | 20,035.00 | 19,725.00 | 20,000.00 | 20,000.00 | 20,948 |
| Apr 10, 2025 | 19,640.00 | 20,540.00 | 19,480.00 | 20,335.00 | 20,335.00 | 49,755 |
| Apr 9, 2025 | 19,350.00 | 19,350.00 | 18,965.00 | 19,070.00 | 19,070.00 | 140,607 |
| Apr 8, 2025 | 19,930.00 | 19,930.00 | 19,325.00 | 19,415.00 | 19,415.00 | 30,273 |
| Apr 7, 2025 | 19,775.00 | 19,855.00 | 19,475.00 | 19,475.00 | 19,475.00 | 73,353 |
| Apr 4, 2025 | 20,870.00 | 21,265.00 | 20,520.00 | 20,795.00 | 20,795.00 | 73,220 |
| Apr 3, 2025 | 20,920.00 | 21,305.00 | 20,875.00 | 21,305.00 | 21,305.00 | 42,791 |
| Apr 2, 2025 | 21,710.00 | 21,710.00 | 21,485.00 | 21,600.00 | 21,600.00 | 14,825 |
| Apr 1, 2025 | 21,535.00 | 21,725.00 | 21,340.00 | 21,585.00 | 21,585.00 | 33,793 |
| Mar 31, 2025 | 21,540.00 | 21,550.00 | 21,210.00 | 21,225.00 | 21,225.00 | 14,366 |
| Mar 28, 2025 | 22,115.00 | 22,275.00 | 21,870.00 | 21,880.00 | 21,880.00 | 7,870 |
| Mar 27, 2025 | 22,705.00 | 22,710.00 | 22,460.00 | 22,460.00 | 22,460.00 | 9,994 |
| Mar 26, 2025 | 22,710.00 | 23,000.00 | 22,710.00 | 22,920.00 | 22,920.00 | 10,370 |
| Mar 25, 2025 | 23,000.00 | 23,045.00 | 22,665.00 | 22,740.00 | 22,740.00 | 37,348 |
| Mar 24, 2025 | 22,795.00 | 22,900.00 | 22,650.00 | 22,750.00 | 22,750.00 | 20,621 |
| Mar 21, 2025 | 22,640.00 | 22,910.00 | 22,640.00 | 22,810.00 | 22,810.00 | 27,828 |
| Mar 20, 2025 | 22,360.00 | 22,640.00 | 22,360.00 | 22,575.00 | 22,575.00 | 20,687 |
| Mar 19, 2025 | 22,100.00 | 22,440.00 | 22,070.00 | 22,335.00 | 22,335.00 | 7,882 |
| Mar 18, 2025 | 22,300.00 | 22,380.00 | 22,000.00 | 22,000.00 | 22,000.00 | 49,536 |
| Mar 17, 2025 | 22,005.00 | 22,085.00 | 21,815.00 | 22,030.00 | 22,030.00 | 11,528 |
| Mar 14, 2025 | 21,640.00 | 21,820.00 | 21,620.00 | 21,720.00 | 21,720.00 | 11,040 |
| Mar 13, 2025 | 21,800.00 | 21,865.00 | 21,485.00 | 21,655.00 | 21,655.00 | 17,554 |
| Mar 12, 2025 | 21,080.00 | 21,630.00 | 21,080.00 | 21,625.00 | 21,625.00 | 36,870 |
| Mar 11, 2025 | 20,770.00 | 21,070.00 | 20,670.00 | 21,020.00 | 21,020.00 | 32,075 |
| Mar 10, 2025 | 21,000.00 | 21,260.00 | 21,000.00 | 21,180.00 | 21,180.00 | 10,330 |
| Mar 7, 2025 | 21,240.00 | 21,305.00 | 21,090.00 | 21,220.00 | 21,220.00 | 10,316 |
| Mar 6, 2025 | 21,225.00 | 21,380.00 | 21,165.00 | 21,335.00 | 21,335.00 | 6,998 |
| Mar 5, 2025 | 21,025.00 | 21,205.00 | 20,790.00 | 21,050.00 | 21,050.00 | 143,736 |
| Mar 4, 2025 | 20,940.00 | 21,050.00 | 20,765.00 | 20,825.00 | 20,825.00 | 38,552 |
| Feb 28, 2025 | 21,355.00 | 21,355.00 | 20,950.00 | 20,995.00 | 20,995.00 | 116,977 |
| Feb 27, 2025 | 22,010.00 | 22,010.00 | 21,630.00 | 21,685.00 | 21,685.00 | 181,456 |
| Feb 26, 2025 | 21,645.00 | 21,980.00 | 21,630.00 | 21,920.00 | 21,920.00 | 15,723 |
| Feb 25, 2025 | 21,725.00 | 21,725.00 | 21,605.00 | 21,645.00 | 21,645.00 | 28,751 |
| Feb 24, 2025 | 21,870.00 | 21,870.00 | 21,730.00 | 21,850.00 | 21,850.00 | 17,499 |
| Feb 21, 2025 | 22,125.00 | 22,125.00 | 21,905.00 | 22,115.00 | 22,115.00 | 32,422 |
| Feb 20, 2025 | 22,290.00 | 22,290.00 | 22,010.00 | 22,045.00 | 22,045.00 | 29,711 |
| Feb 19, 2025 | 21,930.00 | 22,320.00 | 21,930.00 | 22,270.00 | 22,270.00 | 54,132 |
| Feb 18, 2025 | 21,730.00 | 21,825.00 | 21,600.00 | 21,785.00 | 21,785.00 | 28,322 |
| Feb 17, 2025 | 21,750.00 | 21,840.00 | 21,680.00 | 21,730.00 | 21,730.00 | 67,338 |
| Feb 14, 2025 | 21,680.00 | 21,815.00 | 21,630.00 | 21,745.00 | 21,745.00 | 18,882 |
| Feb 13, 2025 | 21,445.00 | 21,630.00 | 21,410.00 | 21,630.00 | 21,630.00 | 62,153 |
| Feb 12, 2025 | 21,365.00 | 21,395.00 | 21,215.00 | 21,250.00 | 21,250.00 | 7,767 |
| Feb 11, 2025 | 21,525.00 | 21,590.00 | 21,375.00 | 21,465.00 | 21,465.00 | 17,408 |
| Feb 10, 2025 | 21,345.00 | 21,490.00 | 21,175.00 | 21,400.00 | 21,400.00 | 8,550 |
| Feb 7, 2025 | 21,610.00 | 22,245.00 | 21,410.00 | 21,490.00 | 21,490.00 | 37,005 |
| Feb 6, 2025 | 21,645.00 | 21,645.00 | 21,495.00 | 21,615.00 | 21,615.00 | 23,660 |
| Feb 5, 2025 | 21,330.00 | 21,575.00 | 21,330.00 | 21,545.00 | 21,545.00 | 7,614 |
| Feb 4, 2025 | 21,165.00 | 21,415.00 | 21,045.00 | 21,175.00 | 21,175.00 | 12,979 |
| Feb 3, 2025 | 21,120.00 | 21,120.00 | 20,735.00 | 20,935.00 | 20,935.00 | 17,297 |
| Jan 31, 2025 | 21,375.00 | 21,670.00 | 21,350.00 | 21,580.00 | 21,580.00 | 40,104 |
| Jan 24, 2025 | 22,160.00 | 22,235.00 | 21,925.00 | 22,025.00 | 22,025.00 | 22,933 |
| Jan 23, 2025 | 22,135.00 | 22,255.00 | 21,980.00 | 22,030.00 | 22,030.00 | 47,203 |
| Jan 22, 2025 | 22,090.00 | 22,340.00 | 21,960.00 | 22,295.00 | 22,295.00 | 24,923 |
| Jan 21, 2025 | 21,965.00 | 22,240.00 | 21,790.00 | 21,950.00 | 21,950.00 | 88,446 |
| Jan 20, 2025 | 21,955.00 | 21,985.00 | 21,780.00 | 21,790.00 | 21,790.00 | 27,997 |
| Jan 17, 2025 | 21,915.00 | 22,045.00 | 21,790.00 | 21,890.00 | 21,890.00 | 34,439 |
| Jan 16, 2025 | 22,030.00 | 22,085.00 | 21,925.00 | 21,995.00 | 21,995.00 | 53,046 |
| Jan 15, 2025 | 21,675.00 | 21,905.00 | 21,570.00 | 21,585.00 | 21,585.00 | 26,830 |
| Jan 14, 2025 | 21,615.00 | 21,650.00 | 21,430.00 | 21,590.00 | 21,590.00 | 150,411 |
| Jan 13, 2025 | 21,805.00 | 21,840.00 | 21,470.00 | 21,550.00 | 21,550.00 | 12,209 |
| Jan 10, 2025 | 21,970.00 | 22,140.00 | 21,910.00 | 21,910.00 | 21,910.00 | 24,501 |
| Jan 9, 2025 | 21,860.00 | 22,030.00 | 21,795.00 | 21,845.00 | 21,845.00 | 16,804 |
| Jan 8, 2025 | 21,295.00 | 21,750.00 | 21,295.00 | 21,640.00 | 21,640.00 | 15,297 |
| Jan 7, 2025 | 21,930.00 | 21,950.00 | 21,440.00 | 21,455.00 | 21,455.00 | 17,182 |
| Jan 6, 2025 | 21,045.00 | 21,590.00 | 21,015.00 | 21,590.00 | 21,590.00 | 22,573 |
| Jan 3, 2025 | 20,435.00 | 20,995.00 | 20,435.00 | 20,885.00 | 20,885.00 | 40,924 |
| Jan 2, 2025 | 20,425.00 | 20,490.00 | 20,265.00 | 20,365.00 | 20,365.00 | 19,663 |
| Dec 30, 2024 | 20,600.00 | 20,855.00 | 20,550.00 | 20,550.00 | 20,550.00 | 627,729 |
| Dec 27, 2024 | 20,455.00 | 20,705.00 | 20,455.00 | 20,625.00 | 20,625.00 | 7,120 |
| Dec 26, 2024 | 20,750.00 | 20,750.00 | 20,525.00 | 20,525.00 | 20,525.00 | 14,325 |
| Dec 24, 2024 | 20,710.00 | 20,715.00 | 20,500.00 | 20,610.00 | 20,610.00 | 81,292 |
| Dec 23, 2024 | 20,625.00 | 20,730.00 | 20,540.00 | 20,610.00 | 20,610.00 | 34,063 |
| Dec 20, 2024 | 20,585.00 | 20,585.00 | 20,270.00 | 20,475.00 | 20,475.00 | 11,385 |
| Dec 19, 2024 | 20,715.00 | 20,840.00 | 20,690.00 | 20,740.00 | 20,740.00 | 18,746 |
| Dec 18, 2024 | 20,875.00 | 21,370.00 | 20,875.00 | 21,355.00 | 21,355.00 | 7,604 |
| Dec 17, 2024 | 21,025.00 | 21,090.00 | 20,860.00 | 20,865.00 | 20,865.00 | 7,487 |
| Dec 16, 2024 | 21,160.00 | 21,270.00 | 20,955.00 | 21,035.00 | 21,035.00 | 5,800 |
| Dec 13, 2024 | 20,915.00 | 21,095.00 | 20,825.00 | 21,015.00 | 21,015.00 | 8,647 |
| Dec 12, 2024 | 20,915.00 | 21,015.00 | 20,730.00 | 20,995.00 | 20,995.00 | 87,932 |
| Dec 11, 2024 | 20,370.00 | 20,690.00 | 20,370.00 | 20,670.00 | 20,670.00 | 21,415 |
| Dec 10, 2024 | 20,225.00 | 20,500.00 | 20,220.00 | 20,455.00 | 20,455.00 | 12,437 |
| Dec 9, 2024 | 20,060.00 | 20,240.00 | 20,010.00 | 20,035.00 | 20,035.00 | 31,752 |
| Dec 6, 2024 | 20,510.00 | 20,585.00 | 20,005.00 | 20,325.00 | 20,325.00 | 15,537 |
| Dec 5, 2024 | 20,710.00 | 20,725.00 | 20,425.00 | 20,425.00 | 20,425.00 | 20,673 |
| Dec 4, 2024 | 20,640.00 | 20,855.00 | 20,490.00 | 20,710.00 | 20,710.00 | 52,485 |
| Dec 3, 2024 | 20,735.00 | 21,020.00 | 20,735.00 | 21,020.00 | 21,020.00 | 44,791 |
| Dec 2, 2024 | 20,850.00 | 20,850.00 | 20,575.00 | 20,645.00 | 20,645.00 | 33,146 |
| Nov 29, 2024 | 20,855.00 | 20,855.00 | 20,495.00 | 20,660.00 | 20,660.00 | 16,978 |
| Nov 28, 2024 | 21,130.00 | 21,130.00 | 20,940.00 | 20,985.00 | 20,985.00 | 24,731 |
| Nov 27, 2024 | 21,450.00 | 21,450.00 | 21,135.00 | 21,165.00 | 21,165.00 | 22,084 |
| Nov 26, 2024 | 21,410.00 | 21,540.00 | 21,315.00 | 21,470.00 | 21,470.00 | 9,615 |
| Nov 25, 2024 | 21,440.00 | 21,620.00 | 21,330.00 | 21,490.00 | 21,490.00 | 10,442 |
| Nov 22, 2024 | 21,265.00 | 21,385.00 | 21,095.00 | 21,315.00 | 21,315.00 | 39,833 |
| Nov 21, 2024 | 20,925.00 | 21,195.00 | 20,875.00 | 21,085.00 | 21,085.00 | 8,546 |
| Nov 20, 2024 | 21,000.00 | 21,110.00 | 20,905.00 | 21,000.00 | 21,000.00 | 12,698 |
| Nov 19, 2024 | 20,850.00 | 20,965.00 | 20,825.00 | 20,875.00 | 20,875.00 | 6,875 |
| Nov 18, 2024 | 20,560.00 | 21,025.00 | 20,560.00 | 20,890.00 | 20,890.00 | 21,930 |
| Nov 15, 2024 | 20,290.00 | 20,580.00 | 20,230.00 | 20,540.00 | 20,540.00 | 12,086 |
| Nov 14, 2024 | 20,500.00 | 20,500.00 | 20,180.00 | 20,230.00 | 20,230.00 | 10,708 |
| Nov 13, 2024 | 20,745.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,450.00 | 23,669 |
| Nov 12, 2024 | 21,375.00 | 21,375.00 | 20,840.00 | 20,840.00 | 20,840.00 | 24,226 |
| Nov 11, 2024 | 21,630.00 | 21,630.00 | 21,265.00 | 21,395.00 | 21,395.00 | 28,496 |
| Nov 8, 2024 | 22,000.00 | 22,070.00 | 21,715.00 | 21,790.00 | 21,790.00 | 13,200 |
| Nov 7, 2024 | 21,745.00 | 21,965.00 | 21,600.00 | 21,880.00 | 21,880.00 | 11,144 |
| Nov 6, 2024 | 21,925.00 | 21,935.00 | 21,550.00 | 21,735.00 | 21,735.00 | 7,544 |
| Nov 4, 2024 | 21,520.00 | 21,960.00 | 21,475.00 | 21,960.00 | 21,960.00 | 30,298 |
| Nov 1, 2024 | 21,290.00 | 21,550.00 | 21,280.00 | 21,405.00 | 21,405.00 | 9,203 |
| Oct 31, 2024 | 21,800.00 | 21,825.00 | 21,380.00 | 21,380.00 | 21,380.00 | 22,769 |
| Oct 29, 2024 | 22,180.00 | 22,180.00 | 21,960.00 | 22,110.00 | 22,110.00 | 11,864 |
| Oct 28, 2024 | 22,190.00 | 22,320.00 | 22,060.00 | 22,225.00 | 22,225.00 | 18,305 |
| Oct 25, 2024 | 22,180.00 | 22,430.00 | 22,120.00 | 22,160.00 | 22,160.00 | 13,490 |
| Oct 24, 2024 | 22,130.00 | 22,205.00 | 21,960.00 | 21,995.00 | 21,995.00 | 13,918 |
| Oct 23, 2024 | 21,890.00 | 22,390.00 | 21,830.00 | 22,250.00 | 22,250.00 | 11,815 |
| Oct 22, 2024 | 22,245.00 | 22,245.00 | 21,810.00 | 21,810.00 | 21,810.00 | 32,767 |
| Oct 21, 2024 | 22,200.00 | 22,325.00 | 22,110.00 | 22,200.00 | 22,200.00 | 13,865 |
| Oct 18, 2024 | 22,445.00 | 22,445.00 | 22,070.00 | 22,095.00 | 22,095.00 | 12,645 |
| Oct 17, 2024 | 22,570.00 | 22,570.00 | 22,165.00 | 22,420.00 | 22,420.00 | 7,226 |
| Oct 16, 2024 | 22,245.00 | 22,570.00 | 22,245.00 | 22,400.00 | 22,400.00 | 9,433 |
| Oct 15, 2024 | 22,790.00 | 22,790.00 | 22,560.00 | 22,715.00 | 22,715.00 | 17,195 |
| Oct 14, 2024 | 22,540.00 | 22,760.00 | 22,510.00 | 22,655.00 | 22,655.00 | 19,512 |
| Oct 11, 2024 | 22,440.00 | 22,505.00 | 22,280.00 | 22,370.00 | 22,370.00 | 16,675 |
| Oct 10, 2024 | 22,270.00 | 22,410.00 | 22,150.00 | 22,230.00 | 22,230.00 | 11,701 |
| Oct 8, 2024 | 22,050.00 | 22,150.00 | 21,935.00 | 21,960.00 | 21,960.00 | 6,287 |
| Oct 7, 2024 | 21,920.00 | 22,275.00 | 21,740.00 | 22,275.00 | 22,275.00 | 7,569 |
| Oct 4, 2024 | 21,610.00 | 21,865.00 | 21,525.00 | 21,695.00 | 21,695.00 | 16,031 |
| Oct 2, 2024 | 21,640.00 | 21,900.00 | 21,535.00 | 21,600.00 | 21,600.00 | 25,069 |
| Sep 30, 2024 | 22,740.00 | 22,740.00 | 21,895.00 | 21,895.00 | 21,895.00 | 20,269 |
| Sep 27, 2024 | 22,885.00 | 22,950.00 | 22,630.00 | 22,630.00 | 22,630.00 | 15,241 |
| Sep 26, 2024 | 22,085.00 | 22,485.00 | 22,085.00 | 22,485.00 | 22,485.00 | 22,702 |
| Sep 25, 2024 | 21,950.00 | 22,040.00 | 21,535.00 | 21,535.00 | 21,535.00 | 82,775 |
| Sep 24, 2024 | 21,840.00 | 21,880.00 | 21,585.00 | 21,870.00 | 21,870.00 | 56,740 |
| Sep 23, 2024 | 21,645.00 | 21,795.00 | 21,585.00 | 21,735.00 | 21,735.00 | 50,264 |
| Sep 20, 2024 | 21,785.00 | 21,850.00 | 21,580.00 | 21,615.00 | 21,615.00 | 24,226 |
| Sep 19, 2024 | 21,525.00 | 21,530.00 | 21,040.00 | 21,450.00 | 21,450.00 | 29,190 |
| Sep 13, 2024 | 21,495.00 | 21,650.00 | 21,445.00 | 21,510.00 | 21,510.00 | 10,809 |
| Sep 12, 2024 | 21,340.00 | 21,600.00 | 21,255.00 | 21,545.00 | 21,545.00 | 17,634 |
| Sep 11, 2024 | 21,290.00 | 21,290.00 | 20,705.00 | 20,905.00 | 20,905.00 | 21,873 |
| Sep 10, 2024 | 21,455.00 | 21,515.00 | 21,250.00 | 21,290.00 | 21,290.00 | 20,926 |
| Sep 9, 2024 | 21,080.00 | 21,435.00 | 21,045.00 | 21,405.00 | 21,405.00 | 34,708 |
| Sep 6, 2024 | 21,650.00 | 21,680.00 | 21,305.00 | 21,545.00 | 21,545.00 | 19,223 |
| Sep 5, 2024 | 21,840.00 | 21,980.00 | 21,535.00 | 21,690.00 | 21,690.00 | 19,700 |
| Sep 4, 2024 | 21,625.00 | 21,970.00 | 21,585.00 | 21,655.00 | 21,655.00 | 72,783 |
| Sep 3, 2024 | 22,970.00 | 22,990.00 | 22,570.00 | 22,575.00 | 22,575.00 | 27,159 |
| Sep 2, 2024 | 23,045.00 | 23,045.00 | 22,695.00 | 22,960.00 | 22,960.00 | 22,672 |
| Aug 30, 2024 | 23,075.00 | 23,180.00 | 22,955.00 | 22,955.00 | 22,955.00 | 21,708 |
| Aug 29, 2024 | 22,835.00 | 23,045.00 | 22,815.00 | 22,920.00 | 22,920.00 | 25,217 |
| Aug 28, 2024 | 23,225.00 | 23,335.00 | 22,945.00 | 23,280.00 | 23,280.00 | 858,708 |
| Aug 26, 2024 | 23,790.00 | 23,905.00 | 23,490.00 | 23,500.00 | 23,500.00 | 7,435 |
| Aug 23, 2024 | 23,545.00 | 23,805.00 | 23,540.00 | 23,715.00 | 23,715.00 | 29,078 |
| Aug 22, 2024 | 23,745.00 | 23,835.00 | 23,605.00 | 23,835.00 | 23,835.00 | 18,035 |
| Aug 21, 2024 | 23,750.00 | 23,825.00 | 23,640.00 | 23,765.00 | 23,765.00 | 26,814 |
| Aug 20, 2024 | 23,935.00 | 24,130.00 | 23,935.00 | 23,940.00 | 23,940.00 | 12,015 |
| Aug 19, 2024 | 23,905.00 | 23,910.00 | 23,540.00 | 23,610.00 | 23,610.00 | 44,258 |
| Aug 16, 2024 | 23,665.00 | 23,915.00 | 23,645.00 | 23,870.00 | 23,870.00 | 69,823 |
| Aug 14, 2024 | 23,285.00 | 23,285.00 | 23,015.00 | 23,085.00 | 23,085.00 | 77,332 |
| Aug 13, 2024 | 22,795.00 | 22,900.00 | 22,625.00 | 22,845.00 | 22,845.00 | 56,258 |
| Aug 12, 2024 | 22,695.00 | 22,840.00 | 22,620.00 | 22,705.00 | 22,705.00 | 130,629 |
| Aug 9, 2024 | 22,670.00 | 22,670.00 | 22,375.00 | 22,445.00 | 22,445.00 | 39,359 |
| Aug 8, 2024 | 21,960.00 | 22,295.00 | 21,725.00 | 22,025.00 | 22,025.00 | 30,699 |
| Aug 7, 2024 | 21,630.00 | 22,560.00 | 21,630.00 | 22,300.00 | 22,300.00 | 120,579 |
| Aug 6, 2024 | 22,070.00 | 22,420.00 | 21,600.00 | 21,815.00 | 21,815.00 | 54,840 |
| Aug 5, 2024 | 22,455.00 | 22,560.00 | 20,680.00 | 21,175.00 | 21,175.00 | 137,678 |
| Aug 2, 2024 | 23,860.00 | 23,950.00 | 23,250.00 | 23,325.00 | 23,325.00 | 147,446 |
| Aug 1, 2024 | 24,985.00 | 24,985.00 | 24,585.00 | 24,585.00 | 24,585.00 | 59,025 |
| Jul 31, 2024 | 24,285.00 | 24,585.00 | 24,155.00 | 24,585.00 | 24,585.00 | 61,248 |
| Jul 30, 2024 | 24,450.00 | 24,495.00 | 24,225.00 | 24,285.00 | 24,285.00 | 43,269 |
| Jul 29, 2024 | 24,415.00 | 24,730.00 | 24,335.00 | 24,640.00 | 24,640.00 | 155,448 |
| Jul 26, 2024 | 24,115.00 | 24,245.00 | 23,855.00 | 24,210.00 | 24,210.00 | 89,097 |
| Jul 25, 2024 | 24,070.00 | 24,300.00 | 23,980.00 | 24,030.00 | 24,030.00 | 123,013 |
| Jul 24, 2024 | 24,685.00 | 24,925.00 | 24,510.00 | 24,690.00 | 24,690.00 | 199,618 |
| Jul 23, 2024 | 24,990.00 | 25,070.00 | 24,785.00 | 24,890.00 | 24,890.00 | 69,662 |
| Jul 22, 2024 | 24,890.00 | 24,905.00 | 24,490.00 | 24,730.00 | 24,730.00 | 115,849 |
| Jul 19, 2024 | 24,915.00 | 25,040.00 | 24,720.00 | 24,900.00 | 24,900.00 | 51,043 |
| Jul 18, 2024 | 25,015.00 | 25,230.00 | 24,920.00 | 25,230.00 | 25,230.00 | 153,958 |
| Jul 17, 2024 | 25,880.00 | 25,880.00 | 25,525.00 | 25,555.00 | 25,555.00 | 30,751 |
| Jul 16, 2024 | 25,780.00 | 26,060.00 | 25,750.00 | 25,985.00 | 25,985.00 | 32,440 |
| Jul 15, 2024 | 26,015.00 | 26,015.00 | 25,720.00 | 25,825.00 | 25,825.00 | 20,442 |
| Jul 12, 2024 | 25,905.00 | 26,095.00 | 25,680.00 | 25,785.00 | 25,785.00 | 19,172 |
| Jul 11, 2024 | 26,305.00 | 26,540.00 | 26,215.00 | 26,270.00 | 26,270.00 | 136,376 |
| Jul 10, 2024 | 26,055.00 | 26,105.00 | 25,900.00 | 26,020.00 | 26,020.00 | 25,288 |
| Jul 9, 2024 | 26,240.00 | 26,240.00 | 25,860.00 | 26,115.00 | 26,115.00 | 31,402 |
| Jul 8, 2024 | 26,220.00 | 26,355.00 | 26,075.00 | 26,105.00 | 26,105.00 | 27,506 |
| Jul 5, 2024 | 25,745.00 | 26,275.00 | 25,745.00 | 26,245.00 | 26,245.00 | 15,599 |
| Jul 4, 2024 | 25,720.00 | 25,800.00 | 25,520.00 | 25,635.00 | 25,635.00 | 13,716 |
| Jul 3, 2024 | 25,365.00 | 25,470.00 | 25,115.00 | 25,470.00 | 25,470.00 | 17,515 |
| Jul 2, 2024 | 25,410.00 | 25,495.00 | 25,175.00 | 25,260.00 | 25,260.00 | 8,954 |
| Jul 1, 2024 | 25,350.00 | 25,440.00 | 25,265.00 | 25,370.00 | 25,370.00 | 7,902 |
| Jun 28, 2024 | 25,460.00 | 25,505.00 | 25,265.00 | 25,435.00 | 25,435.00 | 9,172 |
| Jun 27, 2024 | 25,065.00 | 25,390.00 | 25,010.00 | 25,385.00 | 25,385.00 | 5,369 |
| Jun 26, 2024 | 24,900.00 | 25,330.00 | 24,885.00 | 25,275.00 | 25,275.00 | 15,315 |
| Jun 25, 2024 | 24,730.00 | 24,960.00 | 24,640.00 | 24,895.00 | 24,895.00 | 6,297 |
| Jun 24, 2024 | 24,835.00 | 24,920.00 | 24,700.00 | 24,845.00 | 24,845.00 | 8,124 |
| Jun 21, 2024 | 25,070.00 | 25,140.00 | 24,950.00 | 25,025.00 | 25,025.00 | 17,532 |
| Jun 20, 2024 | 25,300.00 | 25,460.00 | 25,170.00 | 25,425.00 | 25,425.00 | 6,469 |
| Jun 19, 2024 | 25,200.00 | 25,420.00 | 25,065.00 | 25,240.00 | 25,240.00 | 9,865 |
| Jun 18, 2024 | 24,860.00 | 25,045.00 | 24,800.00 | 24,980.00 | 24,980.00 | 11,349 |
| Jun 17, 2024 | 24,560.00 | 24,765.00 | 24,495.00 | 24,505.00 | 24,505.00 | 5,049 |
| Jun 14, 2024 | 24,650.00 | 24,650.00 | 24,365.00 | 24,590.00 | 24,590.00 | 17,992 |
| Jun 13, 2024 | 24,650.00 | 24,815.00 | 24,500.00 | 24,500.00 | 24,500.00 | 16,669 |
| Jun 12, 2024 | 23,980.00 | 24,170.00 | 23,910.00 | 24,170.00 | 24,170.00 | 26,248 |
| Jun 11, 2024 | 24,000.00 | 24,055.00 | 23,770.00 | 23,925.00 | 23,925.00 | 9,569 |
| Jun 10, 2024 | 23,770.00 | 23,935.00 | 23,700.00 | 23,780.00 | 23,780.00 | 27,922 |
| Jun 7, 2024 | 23,640.00 | 23,915.00 | 23,585.00 | 23,915.00 | 23,915.00 | 50,628 |
| Jun 5, 2024 | 23,170.00 | 23,465.00 | 23,060.00 | 23,380.00 | 23,380.00 | 7,214 |
| Jun 4, 2024 | 23,335.00 | 23,370.00 | 23,105.00 | 23,170.00 | 23,170.00 | 7,165 |
| Jun 3, 2024 | 23,120.00 | 23,455.00 | 23,120.00 | 23,335.00 | 23,335.00 | 19,070 |
| May 31, 2024 | 23,190.00 | 23,210.00 | 22,855.00 | 22,855.00 | 22,855.00 | 191,261 |
| May 30, 2024 | 23,505.00 | 23,505.00 | 23,070.00 | 23,070.00 | 23,070.00 | 19,074 |
| May 29, 2024 | 23,910.00 | 23,950.00 | 23,510.00 | 23,590.00 | 23,590.00 | 29,163 |
| May 28, 2024 | 23,745.00 | 23,860.00 | 23,730.00 | 23,795.00 | 23,795.00 | 13,659 |
| May 27, 2024 | 23,670.00 | 23,910.00 | 23,650.00 | 23,745.00 | 23,745.00 | 19,977 |
| May 24, 2024 | 23,635.00 | 23,710.00 | 23,530.00 | 23,570.00 | 23,570.00 | 21,939 |
| May 23, 2024 | 24,010.00 | 24,010.00 | 23,675.00 | 23,895.00 | 23,895.00 | 9,966 |
| May 22, 2024 | 23,515.00 | 23,905.00 | 23,405.00 | 23,890.00 | 23,890.00 | 16,307 |
| May 21, 2024 | 23,530.00 | 23,620.00 | 23,475.00 | 23,520.00 | 23,520.00 | 6,452 |
| May 20, 2024 | 23,415.00 | 23,700.00 | 23,415.00 | 23,520.00 | 23,520.00 | 6,746 |
| May 17, 2024 | 23,540.00 | 23,585.00 | 23,315.00 | 23,315.00 | 23,315.00 | 11,635 |
| May 16, 2024 | 23,500.00 | 23,765.00 | 23,500.00 | 23,545.00 | 23,545.00 | 19,874 |
| May 14, 2024 | 23,240.00 | 23,240.00 | 23,060.00 | 23,150.00 | 23,150.00 | 20,891 |
| May 13, 2024 | 23,170.00 | 23,320.00 | 22,960.00 | 23,170.00 | 23,170.00 | 11,058 |
| May 10, 2024 | 22,880.00 | 23,080.00 | 22,880.00 | 23,030.00 | 23,030.00 | 14,337 |
| May 9, 2024 | 23,080.00 | 23,125.00 | 22,725.00 | 22,735.00 | 22,735.00 | 10,055 |
| May 8, 2024 | 22,985.00 | 23,145.00 | 22,985.00 | 23,145.00 | 23,145.00 | 14,083 |
| May 7, 2024 | 22,955.00 | 23,175.00 | 22,955.00 | 23,075.00 | 23,075.00 | 13,057 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%