HKSE - Delayed Quote HKD
CSOP ETF Series OFC - CSOP China Healthcare Disruption Index ETF (3174.HK)
2.538
+0.062
+(2.50%)
At close: May 2 at 3:49:37 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 | 2.476 | 2.550 | 2.476 | 2.538 | 2.538 | 96,500 |
Apr 30, 2025 | 2.500 | 2.504 | 2.466 | 2.476 | 2.476 | 29,600 |
Apr 29, 2025 | 2.500 | 2.512 | 2.472 | 2.472 | 2.472 | 35,000 |
Apr 28, 2025 | 2.500 | 2.500 | 2.404 | 2.460 | 2.460 | 136,200 |
Apr 25, 2025 | 2.550 | 2.550 | 2.496 | 2.496 | 2.496 | 432,900 |
Apr 24, 2025 | 2.420 | 2.530 | 2.420 | 2.512 | 2.512 | 75,200 |
Apr 23, 2025 | 2.500 | 2.500 | 2.450 | 2.450 | 2.450 | 158,600 |
Apr 22, 2025 | 2.280 | 2.430 | 2.280 | 2.414 | 2.414 | 191,000 |
Apr 17, 2025 | 2.264 | 2.292 | 2.262 | 2.280 | 2.280 | 17,000 |
Apr 16, 2025 | 2.292 | 2.292 | 2.234 | 2.258 | 2.258 | 210,500 |
Apr 15, 2025 | 2.354 | 2.354 | 2.310 | 2.324 | 2.324 | 254,100 |
Apr 14, 2025 | 2.328 | 2.350 | 2.312 | 2.340 | 2.340 | 296,200 |
Apr 11, 2025 | 2.180 | 2.280 | 2.180 | 2.268 | 2.268 | 156,200 |
Apr 10, 2025 | 2.200 | 2.236 | 2.168 | 2.184 | 2.184 | 224,100 |
Apr 9, 2025 | 2.000 | 2.140 | 1.942 | 2.108 | 2.108 | 313,100 |
Apr 8, 2025 | 2.114 | 2.114 | 2.000 | 2.072 | 2.072 | 309,200 |
Apr 7, 2025 | 2.208 | 2.224 | 2.024 | 2.028 | 2.028 | 1,111,900 |
Apr 3, 2025 | 2.478 | 2.520 | 2.440 | 2.498 | 2.498 | 9,871,500 |
Apr 2, 2025 | 2.500 | 2.540 | 2.484 | 2.510 | 2.510 | 63,000 |
Apr 1, 2025 | 2.426 | 2.576 | 2.426 | 2.500 | 2.500 | 654,900 |
Mar 31, 2025 | 2.420 | 2.426 | 2.374 | 2.408 | 2.408 | 154,800 |
Mar 28, 2025 | 2.424 | 2.462 | 2.388 | 2.420 | 2.420 | 62,900 |
Mar 27, 2025 | 2.274 | 2.402 | 2.274 | 2.398 | 2.398 | 104,100 |
Mar 26, 2025 | 2.284 | 2.284 | 2.284 | 2.284 | 2.284 | - |
Mar 25, 2025 | 2.308 | 2.308 | 2.272 | 2.284 | 2.284 | 258,400 |
Mar 24, 2025 | 2.310 | 2.328 | 2.308 | 2.310 | 2.310 | 278,100 |
Mar 21, 2025 | 2.422 | 2.422 | 2.306 | 2.326 | 2.326 | 380,000 |
Mar 20, 2025 | 2.446 | 2.452 | 2.428 | 2.430 | 2.430 | 332,700 |
Mar 19, 2025 | 2.394 | 2.448 | 2.394 | 2.444 | 2.444 | 277,000 |
Mar 18, 2025 | 2.368 | 2.426 | 2.368 | 2.394 | 2.394 | 367,200 |
Mar 17, 2025 | 2.350 | 2.350 | 2.326 | 2.326 | 2.326 | 59,200 |
Mar 14, 2025 | 2.300 | 2.348 | 2.300 | 2.330 | 2.330 | 149,700 |
Mar 13, 2025 | 2.240 | 2.240 | 2.208 | 2.236 | 2.236 | 175,100 |
Mar 12, 2025 | 2.312 | 2.312 | 2.294 | 2.274 | 2.274 | 7,500 |
Mar 11, 2025 | 2.238 | 2.304 | 2.238 | 2.304 | 2.304 | 127,800 |
Mar 10, 2025 | 2.304 | 2.304 | 2.264 | 2.270 | 2.270 | 28,600 |
Mar 7, 2025 | 2.280 | 2.356 | 2.280 | 2.300 | 2.300 | 229,000 |
Mar 6, 2025 | 2.320 | 2.332 | 2.308 | 2.318 | 2.318 | 275,800 |
Mar 5, 2025 | 2.270 | 2.288 | 2.236 | 2.268 | 2.268 | 83,600 |
Mar 4, 2025 | 2.206 | 2.228 | 2.206 | 2.230 | 2.230 | 30,300 |
Mar 3, 2025 | 2.256 | 2.256 | 2.190 | 2.204 | 2.204 | 91,900 |
Feb 28, 2025 | 2.370 | 2.370 | 2.210 | 2.216 | 2.216 | 150,000 |
Feb 27, 2025 | 2.398 | 2.398 | 2.320 | 2.356 | 2.356 | 348,200 |
Feb 26, 2025 | 2.322 | 2.374 | 2.316 | 2.350 | 2.350 | 153,600 |
Feb 25, 2025 | 2.236 | 2.318 | 2.236 | 2.290 | 2.290 | 253,000 |
Feb 24, 2025 | 2.390 | 2.390 | 2.288 | 2.316 | 2.316 | 354,500 |
Feb 21, 2025 | 2.308 | 2.376 | 2.308 | 2.376 | 2.376 | 451,600 |
Feb 20, 2025 | 2.272 | 2.348 | 2.266 | 2.288 | 2.288 | 98,900 |
Feb 19, 2025 | 2.230 | 2.296 | 2.230 | 2.272 | 2.272 | 146,600 |
Feb 18, 2025 | 2.212 | 2.260 | 2.210 | 2.234 | 2.234 | 198,800 |
Feb 17, 2025 | 2.300 | 2.300 | 2.200 | 2.212 | 2.212 | 292,600 |
Feb 14, 2025 | 2.098 | 2.214 | 2.096 | 2.206 | 2.206 | 383,000 |
Feb 13, 2025 | 2.060 | 2.118 | 2.036 | 2.036 | 2.036 | 156,500 |
Feb 12, 2025 | 2.064 | 2.086 | 2.030 | 2.052 | 2.052 | 111,200 |
Feb 11, 2025 | 2.098 | 2.098 | 2.040 | 2.040 | 2.040 | 171,700 |
Feb 10, 2025 | 2.046 | 2.096 | 2.046 | 2.094 | 2.094 | 209,500 |
Feb 7, 2025 | 2.032 | 2.040 | 2.006 | 2.014 | 2.014 | 282,200 |
Feb 6, 2025 | 1.950 | 2.004 | 1.950 | 2.006 | 2.006 | 78,300 |
Feb 5, 2025 | 1.944 | 1.944 | 1.930 | 1.940 | 1.940 | 28,800 |
Feb 4, 2025 | 1.922 | 1.960 | 1.922 | 1.962 | 1.962 | 90,500 |
Feb 3, 2025 | 1.914 | 1.914 | 1.866 | 1.908 | 1.908 | 293,300 |
Jan 28, 2025 | 1.914 | 1.914 | 1.914 | 1.914 | 1.914 | - |
Jan 27, 2025 | 1.916 | 1.916 | 1.916 | 1.916 | 1.916 | - |
Jan 24, 2025 | 1.868 | 1.924 | 1.860 | 1.904 | 1.904 | 185,300 |
Jan 23, 2025 | 1.872 | 1.884 | 1.854 | 1.854 | 1.854 | 38,100 |
Jan 22, 2025 | 1.862 | 1.862 | 1.850 | 1.854 | 1.854 | 3,600 |
Jan 21, 2025 | 1.860 | 1.870 | 1.852 | 1.862 | 1.862 | 6,700 |
Jan 20, 2025 | 1.860 | 1.874 | 1.860 | 1.860 | 1.860 | 74,300 |
Jan 17, 2025 | 1.788 | 1.830 | 1.788 | 1.822 | 1.822 | 43,700 |
Jan 16, 2025 | 1.820 | 1.848 | 1.780 | 1.788 | 1.788 | 280,300 |
Jan 15, 2025 | 1.824 | 1.824 | 1.796 | 1.802 | 1.802 | 315,400 |
Jan 14, 2025 | 1.818 | 1.826 | 1.818 | 1.826 | 1.826 | 3,800 |
Jan 13, 2025 | 1.782 | 1.782 | 1.768 | 1.782 | 1.782 | 175,900 |
Jan 10, 2025 | 1.810 | 1.814 | 1.804 | 1.794 | 1.794 | 4,000 |
Jan 9, 2025 | 1.824 | 1.824 | 1.808 | 1.810 | 1.810 | 107,000 |
Jan 8, 2025 | 1.820 | 1.820 | 1.780 | 1.802 | 1.802 | 11,100 |
Jan 7, 2025 | 1.844 | 1.844 | 1.806 | 1.820 | 1.820 | 370,200 |
Jan 6, 2025 | 1.860 | 1.864 | 1.840 | 1.854 | 1.854 | 58,100 |
Jan 3, 2025 | 1.886 | 1.894 | 1.858 | 1.856 | 1.856 | 15,300 |
Jan 2, 2025 | 1.922 | 1.922 | 1.862 | 1.866 | 1.866 | 148,000 |
Dec 31, 2024 | 1.922 | 1.922 | 1.922 | 1.922 | 1.922 | - |
Dec 30, 2024 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | - |
Dec 27, 2024 | 1.940 | 1.940 | 1.920 | 1.924 | 1.924 | 163,800 |
Dec 24, 2024 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | - |
Dec 23, 2024 | 1.928 | 1.934 | 1.924 | 1.924 | 1.924 | 9,900 |
Dec 20, 2024 | 1.948 | 1.950 | 1.928 | 1.928 | 1.928 | 2,700 |
Dec 19, 2024 | 1.940 | 1.944 | 1.936 | 1.938 | 1.938 | 36,200 |
Dec 18, 2024 | 1.954 | 1.954 | 1.954 | 1.954 | 1.954 | 200 |
Dec 17, 2024 | 1.940 | 1.944 | 1.930 | 1.934 | 1.934 | 52,000 |
Dec 16, 2024 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 93,100 |
Dec 13, 2024 | 2.050 | 2.050 | 1.994 | 1.994 | 1.994 | 213,000 |
Dec 12, 2024 | 2.040 | 2.062 | 2.028 | 2.056 | 2.056 | 132,800 |
Dec 11, 2024 | 2.050 | 2.082 | 2.034 | 2.046 | 2.046 | 7,900 |
Dec 10, 2024 | 2.148 | 2.148 | 2.048 | 2.048 | 2.048 | 134,400 |
Dec 9, 2024 | 1.996 | 2.076 | 1.996 | 2.076 | 2.076 | 26,100 |
Dec 6, 2024 | 1.962 | 2.022 | 1.960 | 1.996 | 1.996 | 25,800 |
Dec 5, 2024 | 1.964 | 1.964 | 1.958 | 1.960 | 1.960 | 8,000 |
Dec 4, 2024 | 2.002 | 2.002 | 1.990 | 1.990 | 1.990 | 36,700 |
Dec 3, 2024 | 1.992 | 2.002 | 1.984 | 2.002 | 2.002 | 13,700 |
Dec 2, 2024 | 1.974 | 1.992 | 1.974 | 1.992 | 1.992 | 3,000 |
Nov 29, 2024 | 1.962 | 1.984 | 1.962 | 1.972 | 1.972 | 32,000 |
Nov 28, 2024 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 31,400 |
Nov 27, 2024 | 1.940 | 1.998 | 1.940 | 1.996 | 1.996 | 27,900 |
Nov 26, 2024 | 1.928 | 1.954 | 1.928 | 1.940 | 1.940 | 512,800 |
Nov 25, 2024 | 1.926 | 1.934 | 1.914 | 1.928 | 1.928 | 19,200 |
Nov 22, 2024 | 1.964 | 1.964 | 1.900 | 1.906 | 1.906 | 107,200 |
Nov 21, 2024 | 1.996 | 2.016 | 1.986 | 1.986 | 1.986 | 57,200 |
Nov 20, 2024 | 1.940 | 1.990 | 1.940 | 1.990 | 1.990 | 90,200 |
Nov 19, 2024 | 1.938 | 1.938 | 1.920 | 1.932 | 1.932 | 19,500 |
Nov 18, 2024 | 1.966 | 1.966 | 1.920 | 1.928 | 1.928 | 178,800 |
Nov 15, 2024 | 1.996 | 2.000 | 1.960 | 1.970 | 1.970 | 32,300 |
Nov 14, 2024 | 2.020 | 2.020 | 1.972 | 1.972 | 1.972 | 63,900 |
Nov 13, 2024 | 2.038 | 2.038 | 1.996 | 2.028 | 2.028 | 98,500 |
Nov 12, 2024 | 2.096 | 2.150 | 2.044 | 2.064 | 2.064 | 342,500 |
Nov 11, 2024 | 2.066 | 2.082 | 2.046 | 2.082 | 2.082 | 59,600 |
Nov 8, 2024 | 2.150 | 2.150 | 2.080 | 2.088 | 2.088 | 58,200 |
Nov 7, 2024 | 2.068 | 2.100 | 2.048 | 2.100 | 2.100 | 67,900 |
Nov 6, 2024 | 2.094 | 2.094 | 2.052 | 2.068 | 2.068 | 60,900 |
Nov 5, 2024 | 2.062 | 2.088 | 2.038 | 2.088 | 2.088 | 56,500 |
Nov 4, 2024 | 2.046 | 2.046 | 2.046 | 2.046 | 2.046 | - |
Nov 1, 2024 | 2.010 | 2.010 | 1.980 | 2.010 | 2.010 | 116,900 |
Oct 31, 2024 | 2.018 | 2.026 | 2.008 | 2.010 | 2.010 | 31,900 |
Oct 30, 2024 | 2.074 | 2.074 | 2.002 | 2.026 | 2.026 | 1,236,200 |
Oct 29, 2024 | 2.136 | 2.136 | 2.064 | 2.070 | 2.070 | 189,500 |
Oct 28, 2024 | 2.120 | 2.130 | 2.106 | 2.106 | 2.106 | 22,200 |
Oct 25, 2024 | 2.088 | 2.140 | 2.080 | 2.124 | 2.124 | 88,400 |
Oct 24, 2024 | 2.116 | 2.116 | 2.074 | 2.072 | 2.072 | 64,200 |
Oct 23, 2024 | 2.114 | 2.140 | 2.110 | 2.138 | 2.138 | 126,100 |
Oct 22, 2024 | 2.126 | 2.146 | 2.120 | 2.116 | 2.116 | 56,600 |
Oct 21, 2024 | 2.144 | 2.148 | 2.102 | 2.102 | 2.102 | 73,600 |
Oct 18, 2024 | 2.046 | 2.160 | 2.040 | 2.144 | 2.144 | 191,000 |
Oct 17, 2024 | 2.100 | 2.112 | 2.028 | 2.028 | 2.028 | 45,100 |
Oct 16, 2024 | 2.050 | 2.074 | 2.040 | 2.052 | 2.052 | 108,700 |
Oct 15, 2024 | 2.146 | 2.148 | 2.060 | 2.062 | 2.062 | 751,300 |
Oct 14, 2024 | 2.196 | 2.196 | 2.100 | 2.150 | 2.150 | 119,400 |
Oct 10, 2024 | 2.256 | 2.294 | 2.220 | 2.226 | 2.226 | 370,600 |
Oct 9, 2024 | 2.358 | 2.380 | 2.176 | 2.224 | 2.224 | 1,529,100 |
Oct 8, 2024 | 2.800 | 2.800 | 2.300 | 2.320 | 2.320 | 840,600 |
Oct 7, 2024 | 2.600 | 2.648 | 2.520 | 2.642 | 2.642 | 2,231,500 |
Oct 4, 2024 | 2.366 | 2.560 | 2.366 | 2.558 | 2.558 | 777,400 |
Oct 3, 2024 | 2.480 | 2.480 | 2.266 | 2.366 | 2.366 | 2,400,000 |
Oct 2, 2024 | 2.300 | 2.482 | 2.300 | 2.478 | 2.478 | 1,615,800 |
Sep 30, 2024 | 2.168 | 2.314 | 2.142 | 2.300 | 2.300 | 1,853,500 |
Sep 27, 2024 | 1.962 | 2.128 | 1.942 | 2.094 | 2.094 | 361,900 |
Sep 26, 2024 | 1.860 | 1.940 | 1.856 | 1.940 | 1.940 | 150,500 |
Sep 25, 2024 | 1.868 | 1.890 | 1.860 | 1.860 | 1.860 | 171,900 |
Sep 24, 2024 | 1.826 | 1.836 | 1.794 | 1.836 | 1.836 | 280,800 |
Sep 23, 2024 | 1.868 | 1.868 | 1.816 | 1.810 | 1.810 | 33,700 |
Sep 20, 2024 | 1.814 | 1.864 | 1.810 | 1.858 | 1.858 | 150,200 |
Sep 19, 2024 | 1.788 | 1.796 | 1.788 | 1.790 | 1.790 | 127,300 |
Sep 17, 2024 | 1.788 | 1.798 | 1.776 | 1.798 | 1.798 | 170,900 |
Sep 16, 2024 | 1.760 | 1.788 | 1.746 | 1.788 | 1.788 | 170,300 |
Sep 13, 2024 | 1.718 | 1.776 | 1.718 | 1.758 | 1.758 | 154,500 |
Sep 12, 2024 | 1.708 | 1.726 | 1.708 | 1.718 | 1.718 | 1,500 |
Sep 11, 2024 | 1.682 | 1.700 | 1.682 | 1.700 | 1.700 | 11,200 |
Sep 10, 2024 | 1.670 | 1.682 | 1.670 | 1.682 | 1.682 | 8,600 |
Sep 9, 2024 | 1.712 | 1.712 | 1.680 | 1.698 | 1.698 | 112,100 |
Sep 5, 2024 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | - |
Sep 4, 2024 | 1.686 | 1.700 | 1.686 | 1.700 | 1.700 | 3,500 |
Sep 3, 2024 | 1.704 | 1.704 | 1.704 | 1.704 | 1.704 | - |
Sep 2, 2024 | 1.704 | 1.704 | 1.704 | 1.702 | 1.702 | 1,100 |
Aug 30, 2024 | 1.732 | 1.748 | 1.730 | 1.730 | 1.730 | 20,000 |
Aug 29, 2024 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | - |
Aug 28, 2024 | 1.704 | 1.704 | 1.690 | 1.690 | 1.690 | 1,700 |
Aug 27, 2024 | 1.688 | 1.690 | 1.688 | 1.690 | 1.690 | 3,400 |
Aug 26, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
Aug 23, 2024 | 1.682 | 1.682 | 1.646 | 1.650 | 1.650 | 176,500 |
Aug 22, 2024 | 1.720 | 1.720 | 1.678 | 1.690 | 1.690 | 44,300 |
Aug 21, 2024 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | - |
Aug 20, 2024 | 1.734 | 1.734 | 1.732 | 1.732 | 1.732 | 11,000 |
Aug 19, 2024 | 1.762 | 1.762 | 1.738 | 1.738 | 1.738 | 9,400 |
Aug 16, 2024 | 1.720 | 1.758 | 1.720 | 1.744 | 1.744 | 15,200 |
Aug 15, 2024 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | - |
Aug 14, 2024 | 1.702 | 1.710 | 1.702 | 1.710 | 1.710 | 20,600 |
Aug 13, 2024 | 1.744 | 1.744 | 1.742 | 1.742 | 1.742 | 30,200 |
Aug 12, 2024 | 1.758 | 1.758 | 1.758 | 1.758 | 1.758 | - |
Aug 9, 2024 | 1.762 | 1.762 | 1.746 | 1.746 | 1.746 | 2,500 |
Aug 8, 2024 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | - |
Aug 7, 2024 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 47,800 |
Aug 6, 2024 | 1.688 | 1.732 | 1.688 | 1.732 | 1.732 | 71,400 |
Aug 5, 2024 | 1.668 | 1.706 | 1.650 | 1.660 | 1.660 | 115,900 |
Aug 2, 2024 | 1.682 | 1.682 | 1.668 | 1.668 | 1.668 | 2,900 |
Aug 1, 2024 | 1.692 | 1.692 | 1.670 | 1.670 | 1.670 | 400 |
Jul 31, 2024 | 1.616 | 1.680 | 1.616 | 1.692 | 1.692 | 12,500 |
Jul 30, 2024 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | - |
Jul 29, 2024 | 1.652 | 1.652 | 1.644 | 1.644 | 1.644 | 41,000 |
Jul 26, 2024 | 1.652 | 1.652 | 1.652 | 1.652 | 1.652 | 3,000 |
Jul 25, 2024 | 1.650 | 1.654 | 1.630 | 1.632 | 1.632 | 86,600 |
Jul 24, 2024 | 1.648 | 1.648 | 1.648 | 1.652 | 1.652 | 800 |
Jul 23, 2024 | 1.694 | 1.694 | 1.694 | 1.692 | 1.692 | 1,000 |
Jul 22, 2024 | 1.710 | 1.728 | 1.710 | 1.728 | 1.728 | 14,100 |
Jul 19, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
Jul 18, 2024 | 1.728 | 1.728 | 1.696 | 1.726 | 1.726 | 32,100 |
Jul 17, 2024 | 1.680 | 1.730 | 1.680 | 1.728 | 1.728 | 54,900 |
Jul 16, 2024 | 1.668 | 1.668 | 1.668 | 1.668 | 1.668 | - |
Jul 15, 2024 | 1.670 | 1.674 | 1.670 | 1.668 | 1.668 | 43,300 |
Jul 12, 2024 | 1.680 | 1.680 | 1.668 | 1.680 | 1.680 | 21,900 |
Jul 11, 2024 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | - |
Jul 10, 2024 | 1.586 | 1.616 | 1.586 | 1.592 | 1.592 | 19,900 |
Jul 9, 2024 | 1.600 | 1.608 | 1.588 | 1.602 | 1.602 | 63,400 |
Jul 8, 2024 | 1.644 | 1.646 | 1.602 | 1.610 | 1.610 | 77,200 |
Jul 5, 2024 | 1.626 | 1.636 | 1.626 | 1.672 | 1.672 | 2,500 |
Jul 4, 2024 | 1.642 | 1.642 | 1.626 | 1.634 | 1.634 | 124,500 |
Jul 3, 2024 | 1.632 | 1.650 | 1.632 | 1.642 | 1.642 | 126,000 |
Jul 2, 2024 | 1.654 | 1.654 | 1.632 | 1.632 | 1.632 | 54,100 |
Jun 28, 2024 | 1.672 | 1.676 | 1.636 | 1.636 | 1.636 | 87,500 |
Jun 27, 2024 | 1.694 | 1.694 | 1.668 | 1.668 | 1.668 | 112,800 |
Jun 26, 2024 | 1.680 | 1.724 | 1.680 | 1.724 | 1.724 | 87,900 |
Jun 25, 2024 | 1.690 | 1.690 | 1.682 | 1.680 | 1.680 | 900 |
Jun 24, 2024 | 1.666 | 1.666 | 1.656 | 1.670 | 1.670 | 19,000 |
Jun 21, 2024 | 1.670 | 1.698 | 1.670 | 1.676 | 1.676 | 222,200 |
Jun 20, 2024 | 1.742 | 1.742 | 1.696 | 1.694 | 1.694 | 66,000 |
Jun 19, 2024 | 1.736 | 1.736 | 1.736 | 1.736 | 1.736 | - |
Jun 18, 2024 | 1.718 | 1.718 | 1.716 | 1.718 | 1.718 | 31,000 |
Jun 17, 2024 | 1.742 | 1.744 | 1.742 | 1.744 | 1.744 | 8,500 |
Jun 14, 2024 | 1.764 | 1.764 | 1.750 | 1.752 | 1.752 | 32,000 |
Jun 13, 2024 | 1.780 | 1.788 | 1.770 | 1.772 | 1.772 | 42,600 |
Jun 12, 2024 | 1.748 | 1.768 | 1.748 | 1.758 | 1.758 | 13,100 |
Jun 11, 2024 | 1.734 | 1.748 | 1.734 | 1.748 | 1.748 | 22,100 |
Jun 7, 2024 | 1.780 | 1.780 | 1.776 | 1.776 | 1.776 | 9,900 |
Jun 6, 2024 | 1.788 | 1.788 | 1.770 | 1.770 | 1.770 | 33,000 |
Jun 5, 2024 | 1.774 | 1.792 | 1.774 | 1.770 | 1.770 | 30,300 |
Jun 4, 2024 | 1.716 | 1.782 | 1.716 | 1.770 | 1.770 | 68,000 |
Jun 3, 2024 | 1.718 | 1.724 | 1.716 | 1.716 | 1.716 | 187,400 |
May 31, 2024 | 1.730 | 1.792 | 1.730 | 1.730 | 1.730 | 84,100 |
May 30, 2024 | 1.736 | 1.736 | 1.718 | 1.716 | 1.716 | 25,100 |
May 29, 2024 | 1.740 | 1.740 | 1.730 | 1.732 | 1.732 | 17,600 |
May 28, 2024 | 1.800 | 1.804 | 1.764 | 1.764 | 1.764 | 109,900 |
May 27, 2024 | 1.708 | 1.746 | 1.684 | 1.746 | 1.746 | 65,700 |
May 24, 2024 | 1.800 | 1.800 | 1.698 | 1.728 | 1.728 | 278,400 |
May 23, 2024 | 1.836 | 1.836 | 1.814 | 1.814 | 1.814 | 108,100 |
May 22, 2024 | 1.862 | 1.862 | 1.838 | 1.842 | 1.842 | 88,200 |
May 21, 2024 | 1.928 | 1.928 | 1.848 | 1.848 | 1.848 | 30,900 |
May 20, 2024 | 1.928 | 1.928 | 1.928 | 1.928 | 1.928 | - |
May 17, 2024 | 1.950 | 1.950 | 1.918 | 1.924 | 1.924 | 12,800 |
May 16, 2024 | 1.940 | 1.948 | 1.916 | 1.932 | 1.932 | 94,100 |
May 14, 2024 | 1.956 | 1.956 | 1.950 | 1.936 | 1.936 | 38,600 |
May 13, 2024 | 1.932 | 1.932 | 1.918 | 1.918 | 1.918 | 22,700 |
May 10, 2024 | 1.920 | 1.934 | 1.906 | 1.932 | 1.932 | 177,100 |
May 9, 2024 | 1.868 | 1.914 | 1.868 | 1.910 | 1.910 | 31,700 |
May 8, 2024 | 1.880 | 1.880 | 1.856 | 1.856 | 1.856 | 60,700 |
May 7, 2024 | 1.884 | 1.884 | 1.854 | 1.854 | 1.854 | 108,400 |
May 6, 2024 | 1.876 | 1.892 | 1.876 | 1.880 | 1.880 | 67,500 |
May 3, 2024 | 1.906 | 1.906 | 1.856 | 1.868 | 1.868 | 23,200 |
May 2, 2024 | 1.846 | 1.890 | 1.846 | 1.890 | 1.890 | 18,400 |
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%