HKSE - Delayed Quote HKD
Samsung ETFs Trust - Samsung S&P GSCI Crude Oil ER Futures ETF (3175.HK)
5.815
-0.080
(-1.36%)
At close: May 2 at 3:59:42 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 | 5.895 | 5.915 | 5.815 | 5.815 | 5.815 | 1,683,600 |
Apr 30, 2025 | 5.950 | 5.950 | 5.860 | 5.895 | 5.895 | 495,600 |
Apr 29, 2025 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,012,200 |
Apr 28, 2025 | 6.200 | 6.240 | 6.200 | 6.230 | 6.230 | 2,181,600 |
Apr 25, 2025 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 2,209,600 |
Apr 24, 2025 | 6.115 | 6.140 | 6.090 | 6.140 | 6.140 | 138,000 |
Apr 23, 2025 | 6.305 | 6.315 | 6.240 | 6.310 | 6.310 | 2,715,400 |
Apr 22, 2025 | 6.140 | 6.220 | 6.140 | 6.185 | 6.185 | 196,200 |
Apr 17, 2025 | 6.000 | 6.140 | 6.000 | 6.105 | 6.105 | 2,199,000 |
Apr 16, 2025 | 5.950 | 5.950 | 5.900 | 5.905 | 5.905 | 645,600 |
Apr 15, 2025 | 6.000 | 6.025 | 5.995 | 6.025 | 6.025 | 21,200 |
Apr 14, 2025 | 5.980 | 6.010 | 5.940 | 5.980 | 5.980 | 1,489,200 |
Apr 11, 2025 | 5.820 | 5.930 | 5.800 | 5.925 | 5.925 | 119,600 |
Apr 10, 2025 | 5.890 | 6.050 | 5.800 | 5.910 | 5.910 | 1,090,800 |
Apr 9, 2025 | 5.840 | 5.840 | 5.555 | 5.660 | 5.660 | 583,600 |
Apr 8, 2025 | 5.900 | 6.040 | 5.900 | 5.935 | 5.935 | 315,600 |
Apr 7, 2025 | 6.400 | 6.400 | 5.800 | 5.850 | 5.850 | 914,800 |
Apr 3, 2025 | 6.810 | 6.825 | 6.745 | 6.775 | 6.775 | 199,400 |
Apr 2, 2025 | 6.920 | 6.945 | 6.875 | 6.890 | 6.890 | 68,000 |
Apr 1, 2025 | 6.825 | 6.980 | 6.825 | 6.955 | 6.955 | 358,600 |
Mar 31, 2025 | 6.730 | 6.785 | 6.715 | 6.785 | 6.785 | 98,800 |
Mar 28, 2025 | 6.815 | 6.825 | 6.775 | 6.775 | 6.775 | 161,400 |
Mar 27, 2025 | 6.750 | 6.805 | 6.750 | 6.765 | 6.765 | 53,600 |
Mar 26, 2025 | 6.765 | 6.770 | 6.750 | 6.750 | 6.750 | 38,600 |
Mar 25, 2025 | 6.700 | 6.760 | 6.700 | 6.760 | 6.760 | 198,400 |
Mar 24, 2025 | 6.645 | 6.680 | 6.630 | 6.680 | 6.680 | 129,000 |
Mar 21, 2025 | 6.600 | 6.680 | 6.600 | 6.645 | 6.645 | 385,200 |
Mar 20, 2025 | 6.560 | 6.585 | 6.560 | 6.580 | 6.580 | 143,000 |
Mar 19, 2025 | 6.580 | 6.580 | 6.480 | 6.495 | 6.495 | 318,400 |
Mar 18, 2025 | 6.590 | 6.630 | 6.585 | 6.630 | 6.630 | 422,200 |
Mar 17, 2025 | 6.620 | 6.620 | 6.560 | 6.590 | 6.590 | 118,020 |
Mar 14, 2025 | 6.515 | 6.560 | 6.515 | 6.560 | 6.560 | 87,600 |
Mar 13, 2025 | 6.560 | 6.585 | 6.550 | 6.585 | 6.585 | 1,365,400 |
Mar 12, 2025 | 6.490 | 6.490 | 6.455 | 6.455 | 6.455 | 91,000 |
Mar 11, 2025 | 6.440 | 6.440 | 6.380 | 6.420 | 6.420 | 660,200 |
Mar 10, 2025 | 6.480 | 6.520 | 6.470 | 6.520 | 6.520 | 231,600 |
Mar 7, 2025 | 6.535 | 6.495 | 6.445 | 6.495 | 6.495 | 146,000 |
Mar 6, 2025 | 6.500 | 6.500 | 6.445 | 6.470 | 6.470 | 952,400 |
Mar 5, 2025 | 6.580 | 6.600 | 6.550 | 6.595 | 6.595 | 89,400 |
Mar 4, 2025 | 6.660 | 6.660 | 6.585 | 6.590 | 6.590 | 315,600 |
Mar 3, 2025 | 6.810 | 6.835 | 6.775 | 6.780 | 6.780 | 316,800 |
Feb 28, 2025 | 6.670 | 6.815 | 6.670 | 6.750 | 6.750 | 219,000 |
Feb 27, 2025 | 6.700 | 6.700 | 6.670 | 6.700 | 6.700 | 235,800 |
Feb 26, 2025 | 6.800 | 6.800 | 6.720 | 6.740 | 6.740 | 382,200 |
Feb 25, 2025 | 6.820 | 6.920 | 6.820 | 6.890 | 6.890 | 98,200 |
Feb 24, 2025 | 6.840 | 6.850 | 6.820 | 6.820 | 6.820 | 194,200 |
Feb 21, 2025 | 7.035 | 7.050 | 7.015 | 7.035 | 7.035 | 132,400 |
Feb 20, 2025 | 6.995 | 7.035 | 6.985 | 7.035 | 7.035 | 981,800 |
Feb 19, 2025 | 7.000 | 7.020 | 6.970 | 7.020 | 7.020 | 150,200 |
Feb 18, 2025 | 6.950 | 6.965 | 6.940 | 6.965 | 6.965 | 161,200 |
Feb 17, 2025 | 6.890 | 6.915 | 6.865 | 6.880 | 6.880 | 58,000 |
Feb 14, 2025 | 6.930 | 6.950 | 6.855 | 6.950 | 6.950 | 259,400 |
Feb 13, 2025 | 7.000 | 7.000 | 6.870 | 6.890 | 6.890 | 171,800 |
Feb 12, 2025 | 7.120 | 7.120 | 7.060 | 7.070 | 7.070 | 83,800 |
Feb 11, 2025 | 6.985 | 7.050 | 6.985 | 7.035 | 7.035 | 134,600 |
Feb 10, 2025 | 6.910 | 6.945 | 6.900 | 6.900 | 6.900 | 91,600 |
Feb 7, 2025 | 6.870 | 6.885 | 6.850 | 6.885 | 6.885 | 110,200 |
Feb 6, 2025 | 6.890 | 6.905 | 6.880 | 6.880 | 6.880 | 113,400 |
Feb 5, 2025 | 7.000 | 7.010 | 6.990 | 7.010 | 7.010 | 244,000 |
Feb 4, 2025 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 94,600 |
Feb 3, 2025 | 7.010 | 7.100 | 7.010 | 7.085 | 7.085 | 40,800 |
Jan 28, 2025 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
Jan 27, 2025 | 7.100 | 7.110 | 7.070 | 7.100 | 7.100 | 109,000 |
Jan 24, 2025 | 7.140 | 7.175 | 7.135 | 7.150 | 7.150 | 314,800 |
Jan 23, 2025 | 7.220 | 7.220 | 7.180 | 7.195 | 7.195 | 83,400 |
Jan 22, 2025 | 7.295 | 7.295 | 7.220 | 7.220 | 7.220 | 141,800 |
Jan 21, 2025 | 7.300 | 7.335 | 7.265 | 7.295 | 7.295 | 444,600 |
Jan 20, 2025 | 7.350 | 7.350 | 7.310 | 7.310 | 7.310 | 273,200 |
Jan 17, 2025 | 7.380 | 7.430 | 7.375 | 7.420 | 7.420 | 115,000 |
Jan 16, 2025 | 7.450 | 7.485 | 7.400 | 7.460 | 7.460 | 269,000 |
Jan 15, 2025 | 7.275 | 7.320 | 7.200 | 7.310 | 7.310 | 903,800 |
Jan 14, 2025 | 7.300 | 7.310 | 7.260 | 7.275 | 7.275 | 643,000 |
Jan 13, 2025 | 7.330 | 7.355 | 7.310 | 7.320 | 7.320 | 640,000 |
Jan 10, 2025 | 7.015 | 7.070 | 7.010 | 7.070 | 7.070 | 133,000 |
Jan 9, 2025 | 6.925 | 6.980 | 6.905 | 6.950 | 6.950 | 99,669 |
Jan 8, 2025 | 7.010 | 7.100 | 7.010 | 7.090 | 7.090 | 634,000 |
Jan 7, 2025 | 6.955 | 6.980 | 6.945 | 6.970 | 6.970 | 108,600 |
Jan 6, 2025 | 7.005 | 7.040 | 6.970 | 6.990 | 6.990 | 502,000 |
Jan 3, 2025 | 6.880 | 6.975 | 6.880 | 6.930 | 6.930 | 250,000 |
Jan 2, 2025 | 6.820 | 6.875 | 6.820 | 6.865 | 6.865 | 313,400 |
Dec 31, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | - |
Dec 30, 2024 | 6.670 | 6.730 | 6.670 | 6.700 | 6.700 | 243,400 |
Dec 27, 2024 | 6.625 | 6.650 | 6.610 | 6.650 | 6.650 | 144,000 |
Dec 24, 2024 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | - |
Dec 23, 2024 | 6.635 | 6.665 | 6.625 | 6.625 | 6.625 | 148,600 |
Dec 20, 2024 | 6.605 | 6.605 | 6.555 | 6.585 | 6.585 | 129,200 |
Dec 19, 2024 | 6.635 | 6.635 | 6.635 | 6.635 | 6.635 | - |
Dec 18, 2024 | 6.675 | 6.675 | 6.675 | 6.675 | 6.675 | 32,000 |
Dec 17, 2024 | 6.700 | 6.720 | 6.685 | 6.720 | 6.720 | 714,800 |
Dec 16, 2024 | 6.660 | 6.740 | 6.660 | 6.730 | 6.730 | 343,000 |
Dec 13, 2024 | 6.630 | 6.655 | 6.630 | 6.660 | 6.660 | 28,800 |
Dec 12, 2024 | 6.660 | 6.690 | 6.600 | 6.665 | 6.665 | 379,600 |
Dec 11, 2024 | 6.520 | 6.570 | 6.515 | 6.515 | 6.515 | 129,400 |
Dec 10, 2024 | 6.500 | 6.510 | 6.470 | 6.475 | 6.475 | 230,274 |
Dec 9, 2024 | 6.450 | 6.470 | 6.440 | 6.470 | 6.470 | 176,000 |
Dec 6, 2024 | 6.485 | 6.500 | 6.470 | 6.485 | 6.485 | 82,800 |
Dec 5, 2024 | 6.530 | 6.530 | 6.445 | 6.445 | 6.445 | 67,600 |
Dec 4, 2024 | 6.610 | 6.670 | 6.610 | 6.670 | 6.670 | 1,169,400 |
Dec 3, 2024 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 252,000 |
Dec 2, 2024 | 6.495 | 6.550 | 6.495 | 6.530 | 6.530 | 18,400 |
Nov 29, 2024 | 6.500 | 6.600 | 6.500 | 6.535 | 6.535 | 119,400 |
Nov 28, 2024 | 6.510 | 6.530 | 6.510 | 6.525 | 6.525 | 73,400 |
Nov 27, 2024 | 6.520 | 6.565 | 6.515 | 6.565 | 6.565 | 69,000 |
Nov 26, 2024 | 6.560 | 6.560 | 6.550 | 6.560 | 6.560 | 33,600 |
Nov 25, 2024 | 6.745 | 6.755 | 6.685 | 6.685 | 6.685 | 101,000 |
Nov 22, 2024 | 6.665 | 6.710 | 6.665 | 6.695 | 6.695 | 270,400 |
Nov 21, 2024 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 2,800 |
Nov 20, 2024 | 6.585 | 6.610 | 6.585 | 6.605 | 6.605 | 37,000 |
Nov 19, 2024 | 6.500 | 6.620 | 6.500 | 6.585 | 6.585 | 1,139,400 |
Nov 18, 2024 | 6.400 | 6.425 | 6.385 | 6.415 | 6.415 | 879,800 |
Nov 15, 2024 | 6.480 | 6.480 | 6.415 | 6.415 | 6.415 | 126,400 |
Nov 14, 2024 | 6.500 | 6.500 | 6.455 | 6.470 | 6.470 | 68,600 |
Nov 13, 2024 | 6.480 | 6.510 | 6.480 | 6.500 | 6.500 | 73,800 |
Nov 12, 2024 | 6.460 | 6.495 | 6.460 | 6.480 | 6.480 | 300,800 |
Nov 11, 2024 | 6.660 | 6.690 | 6.630 | 6.660 | 6.660 | 171,072 |
Nov 8, 2024 | 6.805 | 6.810 | 6.775 | 6.785 | 6.785 | 376,600 |
Nov 7, 2024 | 6.745 | 6.830 | 6.745 | 6.775 | 6.775 | 332,400 |
Nov 6, 2024 | 6.770 | 6.785 | 6.630 | 6.745 | 6.745 | 506,800 |
Nov 5, 2024 | 6.700 | 6.775 | 6.700 | 6.770 | 6.770 | 160,800 |
Nov 4, 2024 | 6.655 | 6.705 | 6.655 | 6.700 | 6.700 | 215,400 |
Nov 1, 2024 | 6.650 | 6.690 | 6.640 | 6.690 | 6.690 | 688,000 |
Oct 31, 2024 | 6.500 | 6.520 | 6.495 | 6.500 | 6.500 | 261,600 |
Oct 30, 2024 | 6.400 | 6.425 | 6.375 | 6.410 | 6.410 | 189,600 |
Oct 29, 2024 | 6.450 | 6.450 | 6.350 | 6.405 | 6.405 | 592,200 |
Oct 28, 2024 | 6.550 | 6.550 | 6.470 | 6.500 | 6.500 | 668,200 |
Oct 25, 2024 | 6.665 | 6.665 | 6.640 | 6.640 | 6.640 | 209,600 |
Oct 24, 2024 | 6.750 | 6.795 | 6.750 | 6.790 | 6.790 | 194,600 |
Oct 23, 2024 | 6.745 | 6.770 | 6.735 | 6.745 | 6.745 | 410,200 |
Oct 22, 2024 | 6.580 | 6.620 | 6.565 | 6.570 | 6.570 | 53,600 |
Oct 21, 2024 | 6.525 | 6.565 | 6.500 | 6.555 | 6.555 | 151,400 |
Oct 18, 2024 | 6.640 | 6.665 | 6.630 | 6.630 | 6.630 | 93,200 |
Oct 17, 2024 | 6.655 | 6.660 | 6.580 | 6.580 | 6.580 | 145,000 |
Oct 16, 2024 | 6.650 | 6.680 | 6.635 | 6.635 | 6.635 | 184,400 |
Oct 15, 2024 | 6.760 | 6.760 | 6.640 | 6.655 | 6.655 | 595,200 |
Oct 14, 2024 | 6.760 | 6.990 | 6.760 | 6.935 | 6.935 | 372,600 |
Oct 10, 2024 | 6.880 | 6.900 | 6.865 | 6.890 | 6.890 | 490,200 |
Oct 9, 2024 | 6.975 | 6.975 | 6.885 | 6.935 | 6.935 | 690,070 |
Oct 8, 2024 | 7.120 | 7.160 | 7.040 | 7.085 | 7.085 | 893,600 |
Oct 7, 2024 | 6.930 | 7.025 | 6.900 | 7.005 | 7.005 | 1,195,600 |
Oct 4, 2024 | 6.800 | 6.960 | 6.800 | 6.945 | 6.945 | 977,800 |
Oct 3, 2024 | 6.380 | 6.685 | 6.380 | 6.645 | 6.645 | 768,000 |
Oct 2, 2024 | 6.605 | 6.730 | 6.605 | 6.685 | 6.685 | 1,574,200 |
Sep 30, 2024 | 6.455 | 6.495 | 6.400 | 6.430 | 6.430 | 962,200 |
Sep 27, 2024 | 6.390 | 6.390 | 6.305 | 6.365 | 6.365 | 508,800 |
Sep 26, 2024 | 6.540 | 6.550 | 6.310 | 6.390 | 6.390 | 999,800 |
Sep 25, 2024 | 6.665 | 6.680 | 6.650 | 6.650 | 6.650 | 148,800 |
Sep 24, 2024 | 6.605 | 6.680 | 6.600 | 6.665 | 6.665 | 356,300 |
Sep 23, 2024 | 6.655 | 6.660 | 6.600 | 6.620 | 6.620 | 119,600 |
Sep 20, 2024 | 6.595 | 6.620 | 6.595 | 6.595 | 6.595 | 300,200 |
Sep 19, 2024 | 6.480 | 6.600 | 6.480 | 6.600 | 6.600 | 895,200 |
Sep 17, 2024 | 6.465 | 6.495 | 6.460 | 6.460 | 6.460 | 103,600 |
Sep 16, 2024 | 6.365 | 6.400 | 6.340 | 6.400 | 6.400 | 67,800 |
Sep 13, 2024 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 82,200 |
Sep 12, 2024 | 6.265 | 6.340 | 6.260 | 6.330 | 6.330 | 121,000 |
Sep 11, 2024 | 6.145 | 6.225 | 6.130 | 6.215 | 6.215 | 338,600 |
Sep 10, 2024 | 6.360 | 6.365 | 6.320 | 6.350 | 6.350 | 99,876 |
Sep 9, 2024 | 6.380 | 6.380 | 6.335 | 6.365 | 6.365 | 224,400 |
Sep 5, 2024 | 6.465 | 6.465 | 6.430 | 6.460 | 6.460 | 471,800 |
Sep 4, 2024 | 6.600 | 6.600 | 6.440 | 6.440 | 6.440 | 1,551,201 |
Sep 3, 2024 | 6.810 | 6.835 | 6.810 | 6.810 | 6.810 | 105,200 |
Sep 2, 2024 | 6.765 | 6.785 | 6.735 | 6.785 | 6.785 | 549,400 |
Aug 30, 2024 | 6.975 | 7.015 | 6.975 | 7.015 | 7.015 | 57,000 |
Aug 29, 2024 | 6.870 | 6.880 | 6.870 | 6.870 | 6.870 | 31,000 |
Aug 28, 2024 | 6.985 | 6.985 | 6.950 | 6.950 | 6.950 | 23,800 |
Aug 27, 2024 | 7.000 | 7.105 | 7.000 | 7.080 | 7.080 | 477,600 |
Aug 26, 2024 | 6.960 | 6.975 | 6.945 | 6.975 | 6.975 | 361,400 |
Aug 23, 2024 | 6.770 | 6.790 | 6.755 | 6.790 | 6.790 | 322,000 |
Aug 22, 2024 | 6.685 | 6.685 | 6.650 | 6.660 | 6.660 | 283,000 |
Aug 21, 2024 | 6.785 | 6.790 | 6.765 | 6.765 | 6.765 | 227,400 |
Aug 20, 2024 | 6.845 | 6.845 | 6.780 | 6.780 | 6.780 | 224,400 |
Aug 19, 2024 | 7.010 | 7.010 | 6.940 | 6.940 | 6.940 | 212,000 |
Aug 16, 2024 | 7.100 | 7.100 | 7.080 | 7.100 | 7.100 | 265,800 |
Aug 15, 2024 | 7.015 | 7.030 | 7.010 | 7.040 | 7.040 | 62,200 |
Aug 14, 2024 | 7.110 | 7.140 | 7.110 | 7.135 | 7.135 | 243,800 |
Aug 13, 2024 | 7.185 | 7.190 | 7.150 | 7.190 | 7.190 | 130,200 |
Aug 12, 2024 | 6.985 | 7.035 | 6.985 | 7.035 | 7.035 | 112,600 |
Aug 9, 2024 | 6.925 | 6.950 | 6.925 | 6.935 | 6.935 | 125,669 |
Aug 8, 2024 | 6.880 | 6.885 | 6.815 | 6.830 | 6.830 | 256,200 |
Aug 7, 2024 | 6.660 | 6.730 | 6.660 | 6.710 | 6.710 | 172,600 |
Aug 6, 2024 | 6.795 | 6.800 | 6.695 | 6.695 | 6.695 | 425,600 |
Aug 5, 2024 | 6.870 | 6.870 | 6.625 | 6.670 | 6.670 | 1,020,400 |
Aug 2, 2024 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 141,200 |
Aug 1, 2024 | 7.150 | 7.175 | 7.000 | 7.155 | 7.155 | 367,400 |
Jul 31, 2024 | 6.900 | 6.970 | 6.895 | 6.950 | 6.950 | 239,600 |
Jul 30, 2024 | 7.000 | 7.000 | 6.870 | 6.905 | 6.905 | 315,200 |
Jul 29, 2024 | 7.015 | 7.040 | 7.010 | 7.025 | 7.025 | 73,000 |
Jul 26, 2024 | 7.135 | 7.140 | 7.125 | 7.115 | 7.115 | 54,200 |
Jul 25, 2024 | 7.010 | 7.020 | 7.000 | 7.020 | 7.020 | 145,000 |
Jul 24, 2024 | 7.120 | 7.120 | 7.020 | 7.035 | 7.035 | 101,600 |
Jul 23, 2024 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 210,000 |
Jul 22, 2024 | 7.170 | 7.190 | 7.165 | 7.175 | 7.175 | 152,400 |
Jul 19, 2024 | 7.320 | 7.335 | 7.310 | 7.325 | 7.325 | 312,400 |
Jul 18, 2024 | 7.415 | 7.435 | 7.415 | 7.425 | 7.425 | 82,200 |
Jul 17, 2024 | 7.315 | 7.315 | 7.245 | 7.285 | 7.285 | 150,000 |
Jul 16, 2024 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | - |
Jul 15, 2024 | 7.360 | 7.380 | 7.355 | 7.355 | 7.355 | 40,200 |
Jul 12, 2024 | 7.430 | 7.455 | 7.415 | 7.450 | 7.450 | 102,600 |
Jul 11, 2024 | 7.455 | 7.455 | 7.410 | 7.410 | 7.410 | 13,400 |
Jul 10, 2024 | 7.355 | 7.355 | 7.310 | 7.325 | 7.325 | 722,600 |
Jul 9, 2024 | 7.435 | 7.435 | 7.415 | 7.415 | 7.415 | 63,665 |
Jul 8, 2024 | 7.480 | 7.485 | 7.465 | 7.470 | 7.470 | 38,000 |
Jul 5, 2024 | 7.550 | 7.590 | 7.545 | 7.590 | 7.590 | 137,400 |
Jul 4, 2024 | 7.530 | 7.545 | 7.520 | 7.510 | 7.510 | 93,400 |
Jul 3, 2024 | 7.525 | 7.525 | 7.495 | 7.500 | 7.500 | 184,000 |
Jul 2, 2024 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 353,600 |
Jun 28, 2024 | 7.395 | 7.430 | 7.395 | 7.430 | 7.430 | 674,200 |
Jun 27, 2024 | 7.290 | 7.310 | 7.285 | 7.335 | 7.335 | 10,000 |
Jun 26, 2024 | 7.330 | 7.355 | 7.330 | 7.330 | 7.330 | 51,600 |
Jun 25, 2024 | 7.365 | 7.380 | 7.365 | 7.365 | 7.365 | 699,200 |
Jun 24, 2024 | 7.280 | 7.295 | 7.280 | 7.300 | 7.300 | 20,000 |
Jun 21, 2024 | 7.315 | 7.340 | 7.315 | 7.325 | 7.325 | 390,800 |
Jun 20, 2024 | 7.285 | 7.290 | 7.280 | 7.285 | 7.285 | 287,000 |
Jun 19, 2024 | 7.250 | 7.305 | 7.250 | 7.280 | 7.280 | 134,600 |
Jun 18, 2024 | 7.200 | 7.210 | 7.190 | 7.200 | 7.200 | 266,000 |
Jun 17, 2024 | 7.060 | 7.075 | 7.050 | 7.075 | 7.075 | 52,400 |
Jun 14, 2024 | 7.080 | 7.090 | 7.070 | 7.070 | 7.070 | 260,600 |
Jun 13, 2024 | 7.070 | 7.085 | 7.065 | 7.085 | 7.085 | 130,800 |
Jun 12, 2024 | 7.065 | 7.090 | 7.065 | 7.090 | 7.090 | 266,668 |
Jun 11, 2024 | 6.890 | 7.030 | 6.890 | 7.020 | 7.020 | 487,200 |
Jun 7, 2024 | 6.840 | 6.850 | 6.830 | 6.840 | 6.840 | 298,800 |
Jun 6, 2024 | 6.755 | 6.765 | 6.735 | 6.765 | 6.765 | 149,600 |
Jun 5, 2024 | 6.640 | 6.665 | 6.635 | 6.665 | 6.665 | 383,800 |
Jun 4, 2024 | 6.850 | 6.850 | 6.635 | 6.640 | 6.640 | 1,025,800 |
Jun 3, 2024 | 7.010 | 7.015 | 6.945 | 7.000 | 7.000 | 224,400 |
May 31, 2024 | 7.020 | 7.035 | 7.010 | 7.025 | 7.025 | 156,200 |
May 30, 2024 | 7.160 | 7.160 | 7.135 | 7.125 | 7.125 | 89,200 |
May 29, 2024 | 7.225 | 7.240 | 7.210 | 7.235 | 7.235 | 267,400 |
May 28, 2024 | 7.100 | 7.110 | 7.095 | 7.105 | 7.105 | 220,000 |
May 27, 2024 | 7.010 | 7.035 | 7.010 | 7.030 | 7.030 | 59,800 |
May 24, 2024 | 6.950 | 6.950 | 6.910 | 6.920 | 6.920 | 128,400 |
May 23, 2024 | 6.930 | 6.985 | 6.930 | 6.985 | 6.985 | 82,800 |
May 22, 2024 | 7.045 | 7.055 | 7.000 | 7.000 | 7.000 | 208,600 |
May 21, 2024 | 7.165 | 7.170 | 7.085 | 7.095 | 7.095 | 109,200 |
May 20, 2024 | 7.175 | 7.210 | 7.175 | 7.210 | 7.210 | 389,200 |
May 17, 2024 | 7.095 | 7.140 | 7.095 | 7.130 | 7.130 | 267,000 |
May 16, 2024 | 7.075 | 7.080 | 7.060 | 7.070 | 7.070 | 185,400 |
May 14, 2024 | 7.080 | 7.095 | 7.080 | 7.075 | 7.075 | 20,600 |
May 13, 2024 | 7.060 | 7.060 | 6.975 | 7.030 | 7.030 | 150,600 |
May 10, 2024 | 7.135 | 7.160 | 7.135 | 7.145 | 7.145 | 106,600 |
May 9, 2024 | 7.090 | 7.120 | 7.090 | 7.120 | 7.120 | 128,468 |
May 8, 2024 | 7.015 | 7.030 | 6.955 | 6.955 | 6.955 | 180,600 |
May 7, 2024 | 7.065 | 7.075 | 7.035 | 7.035 | 7.035 | 97,000 |
May 6, 2024 | 7.040 | 7.070 | 7.030 | 7.065 | 7.065 | 244,000 |
May 3, 2024 | 7.110 | 7.110 | 7.080 | 7.100 | 7.100 | 248,200 |
May 2, 2024 | 7.080 | 7.115 | 7.080 | 7.115 | 7.115 | 373,000 |
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%