HKSE - Delayed Quote HKD
ChinaAMC CSI 300 Index ETF (3188.HK)
40.000
+0.520
+(1.32%)
At close: 4:08:06 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 39.300 | 40.540 | 38.760 | 40.000 | 40.000 | 8,803,054 |
| Apr 8, 2025 | 38.180 | 39.780 | 38.180 | 39.480 | 39.480 | 5,946,971 |
| Apr 7, 2025 | 40.320 | 40.420 | 37.900 | 38.100 | 38.100 | 20,371,159 |
| Apr 3, 2025 | 42.400 | 42.640 | 42.100 | 42.360 | 42.360 | 2,767,028 |
| Apr 2, 2025 | 42.720 | 43.080 | 42.720 | 42.840 | 42.840 | 1,032,980 |
| Apr 1, 2025 | 42.920 | 43.080 | 42.780 | 42.860 | 42.860 | 1,523,606 |
| Mar 31, 2025 | 42.960 | 43.360 | 42.700 | 42.820 | 42.820 | 3,870,322 |
| Mar 28, 2025 | 43.420 | 43.440 | 42.980 | 42.980 | 42.980 | 1,756,800 |
| Mar 27, 2025 | 43.220 | 43.700 | 43.100 | 43.300 | 43.300 | 1,216,211 |
| Mar 26, 2025 | 43.620 | 43.620 | 43.220 | 43.300 | 43.300 | 952,225 |
| Mar 25, 2025 | 43.620 | 43.620 | 43.300 | 43.300 | 43.300 | 1,216,700 |
| Mar 24, 2025 | 43.140 | 43.620 | 43.140 | 43.620 | 43.620 | 2,150,300 |
| Mar 21, 2025 | 43.940 | 44.080 | 43.140 | 43.320 | 43.320 | 3,759,487 |
| Mar 20, 2025 | 44.460 | 44.580 | 43.940 | 44.020 | 44.020 | 2,638,160 |
| Mar 19, 2025 | 44.560 | 44.660 | 44.320 | 44.480 | 44.480 | 3,169,931 |
| Mar 18, 2025 | 44.600 | 44.700 | 44.420 | 44.480 | 44.480 | 2,933,843 |
| Mar 17, 2025 | 45.000 | 45.000 | 44.320 | 44.320 | 44.320 | 3,350,265 |
| Mar 14, 2025 | 43.540 | 44.820 | 43.520 | 44.780 | 44.780 | 7,798,195 |
| Mar 13, 2025 | 43.780 | 43.800 | 43.280 | 43.540 | 43.540 | 2,679,800 |
| Mar 12, 2025 | 44.000 | 44.000 | 43.460 | 43.660 | 43.660 | 1,307,740 |
| Mar 11, 2025 | 43.180 | 43.800 | 43.000 | 43.640 | 43.640 | 2,144,475 |
| Mar 10, 2025 | 43.840 | 43.880 | 43.160 | 43.320 | 43.320 | 4,723,500 |
| Mar 7, 2025 | 43.840 | 44.140 | 43.740 | 43.840 | 43.840 | 7,094,780 |
| Mar 6, 2025 | 43.400 | 44.140 | 43.400 | 43.940 | 43.940 | 6,143,227 |
| Mar 5, 2025 | 42.880 | 43.220 | 42.720 | 43.220 | 43.220 | 2,068,632 |
| Mar 4, 2025 | 42.740 | 42.820 | 42.460 | 42.660 | 42.660 | 2,038,358 |
| Mar 3, 2025 | 43.040 | 43.340 | 42.540 | 42.760 | 42.760 | 1,598,100 |
| Feb 28, 2025 | 43.400 | 43.840 | 42.680 | 42.820 | 42.820 | 4,818,700 |
| Feb 27, 2025 | 43.900 | 44.020 | 43.560 | 43.880 | 43.880 | 1,820,433 |
| Feb 26, 2025 | 43.400 | 44.080 | 43.400 | 43.800 | 43.800 | 2,899,802 |
| Feb 25, 2025 | 43.660 | 43.780 | 43.280 | 43.400 | 43.400 | 1,447,000 |
| Feb 24, 2025 | 43.840 | 44.280 | 43.720 | 43.940 | 43.940 | 1,767,586 |
| Feb 21, 2025 | 43.640 | 44.200 | 43.500 | 44.080 | 44.080 | 4,129,474 |
| Feb 20, 2025 | 43.300 | 43.540 | 43.240 | 43.360 | 43.360 | 3,582,583 |
| Feb 19, 2025 | 43.380 | 43.540 | 43.180 | 43.380 | 43.380 | 15,043,463 |
| Feb 18, 2025 | 43.600 | 43.960 | 43.180 | 43.420 | 43.420 | 2,777,831 |
| Feb 17, 2025 | 44.020 | 44.100 | 43.580 | 43.640 | 43.640 | 2,533,902 |
| Feb 14, 2025 | 43.020 | 44.020 | 42.940 | 44.020 | 44.020 | 3,535,917 |
| Feb 13, 2025 | 43.660 | 43.660 | 42.900 | 43.040 | 43.040 | 5,193,112 |
| Feb 12, 2025 | 43.000 | 43.360 | 42.680 | 43.300 | 43.300 | 3,141,968 |
| Feb 11, 2025 | 42.980 | 43.020 | 42.680 | 42.860 | 42.860 | 1,548,022 |
| Feb 10, 2025 | 43.060 | 43.080 | 42.780 | 42.840 | 42.840 | 3,174,365 |
| Feb 7, 2025 | 42.500 | 43.360 | 42.280 | 43.120 | 43.120 | 4,224,058 |
| Feb 6, 2025 | 41.920 | 42.560 | 41.920 | 42.400 | 42.400 | 6,291,675 |
| Feb 5, 2025 | 42.400 | 42.520 | 41.620 | 42.040 | 42.040 | 2,472,296 |
| Feb 4, 2025 | 41.820 | 42.820 | 41.660 | 42.520 | 42.520 | 4,092,326 |
| Feb 3, 2025 | 41.960 | 41.960 | 41.160 | 41.840 | 41.840 | 2,431,880 |
| Jan 28, 2025 | 42.440 | 42.440 | 42.440 | 42.440 | 42.440 | - |
| Jan 27, 2025 | 42.580 | 42.800 | 42.360 | 42.500 | 42.500 | 6,389,656 |
| Jan 24, 2025 | 42.060 | 42.780 | 41.980 | 42.580 | 42.580 | 3,290,592 |
| Jan 23, 2025 | 42.500 | 42.840 | 42.040 | 42.060 | 42.060 | 4,227,222 |
| Jan 22, 2025 | 42.320 | 42.320 | 41.780 | 41.900 | 41.900 | 3,085,065 |
| Jan 21, 2025 | 42.400 | 42.600 | 42.180 | 42.320 | 42.320 | 2,806,559 |
| Jan 20, 2025 | 42.440 | 43.000 | 42.000 | 42.140 | 42.140 | 2,254,312 |
| Jan 17, 2025 | 41.600 | 41.940 | 41.440 | 41.720 | 41.720 | 1,188,618 |
| Jan 16, 2025 | 42.000 | 42.080 | 41.320 | 41.640 | 41.640 | 2,300,319 |
| Jan 15, 2025 | 41.640 | 41.740 | 41.460 | 41.600 | 41.600 | 8,370,800 |
| Jan 14, 2025 | 40.700 | 41.940 | 40.700 | 41.640 | 41.640 | 4,908,389 |
| Jan 13, 2025 | 40.500 | 40.920 | 40.320 | 40.780 | 40.780 | 1,747,371 |
| Jan 10, 2025 | 41.460 | 41.460 | 40.820 | 40.900 | 40.900 | 1,831,452 |
| Jan 9, 2025 | 41.440 | 41.520 | 41.260 | 41.320 | 41.320 | 1,073,401 |
| Jan 8, 2025 | 41.560 | 41.660 | 40.780 | 41.400 | 41.400 | 5,351,185 |
| Jan 7, 2025 | 41.220 | 41.580 | 41.060 | 41.560 | 41.560 | 5,207,800 |
| Jan 6, 2025 | 41.300 | 41.360 | 40.920 | 41.220 | 41.220 | 2,805,600 |
| Jan 3, 2025 | 41.660 | 42.020 | 41.180 | 41.300 | 41.300 | 5,567,767 |
| Jan 2, 2025 | 43.580 | 43.580 | 41.640 | 41.920 | 41.920 | 6,057,527 |
| Dec 31, 2024 | 43.540 | 43.540 | 43.540 | 43.540 | 43.540 | - |
| Dec 30, 2024 | 43.900 | 44.200 | 43.800 | 44.200 | 44.200 | 995,040 |
| Dec 27, 2024 | 43.620 | 44.000 | 43.620 | 43.820 | 43.820 | 1,538,768 |
| Dec 24, 2024 | 43.620 | 43.620 | 43.620 | 43.620 | 43.620 | - |
| Dec 23, 2024 | 43.340 | 43.620 | 43.220 | 43.220 | 43.220 | 2,111,200 |
| Dec 20, 2024 | 43.120 | 43.440 | 43.020 | 43.240 | 43.240 | 906,011 |
| Dec 19, 2024 | 43.000 | 43.420 | 42.840 | 43.020 | 43.020 | 1,619,400 |
| Dec 18, 2024 | 43.180 | 43.560 | 43.180 | 43.320 | 43.320 | 3,210,011 |
| Dec 17, 2024 | 43.000 | 43.500 | 42.960 | 43.120 | 43.120 | 2,320,915 |
| Dec 16, 2024 | 43.320 | 43.400 | 42.900 | 42.980 | 42.980 | 1,555,666 |
| Dec 13, 2024 | 44.380 | 44.380 | 43.160 | 43.200 | 43.200 | 2,887,400 |
| Dec 12, 2024 | 43.940 | 44.620 | 43.940 | 44.420 | 44.420 | 1,287,845 |
| Dec 11, 2024 | 44.280 | 44.400 | 43.820 | 43.920 | 43.920 | 4,045,086 |
| Dec 10, 2024 | 46.060 | 46.500 | 44.120 | 44.180 | 44.180 | 6,211,470 |
| Dec 9, 2024 | 43.700 | 45.900 | 43.500 | 45.400 | 45.400 | 6,509,682 |
| Dec 6, 2024 | 43.480 | 44.320 | 43.420 | 44.040 | 44.040 | 2,990,966 |
| Dec 5, 2024 | 43.080 | 43.460 | 43.080 | 43.300 | 43.300 | 1,121,589 |
| Dec 4, 2024 | 43.700 | 43.700 | 43.320 | 43.600 | 43.600 | 1,073,400 |
| Dec 3, 2024 | 43.620 | 43.780 | 43.180 | 43.640 | 43.640 | 2,559,697 |
| Dec 2, 2024 | 43.380 | 43.720 | 43.240 | 43.600 | 43.600 | 1,930,237 |
| Nov 29, 2024 | 42.600 | 44.060 | 42.600 | 43.400 | 43.400 | 3,672,720 |
| Nov 28, 2024 | 43.120 | 43.400 | 42.600 | 42.600 | 42.600 | 1,667,200 |
| Nov 27, 2024 | 42.480 | 43.520 | 42.200 | 43.460 | 43.460 | 3,247,400 |
| Nov 26, 2024 | 42.400 | 42.940 | 42.280 | 42.280 | 42.280 | 4,489,400 |
| Nov 25, 2024 | 43.120 | 43.160 | 42.280 | 42.420 | 42.420 | 2,386,833 |
| Nov 22, 2024 | 44.020 | 44.220 | 42.740 | 43.120 | 43.120 | 3,917,140 |
| Nov 21, 2024 | 44.180 | 44.300 | 44.020 | 44.020 | 44.020 | 2,019,271 |
| Nov 20, 2024 | 43.940 | 44.400 | 43.940 | 44.180 | 44.180 | 2,188,000 |
| Nov 19, 2024 | 44.080 | 44.180 | 43.260 | 44.140 | 44.140 | 1,691,160 |
| Nov 18, 2024 | 44.020 | 44.800 | 43.680 | 43.780 | 43.780 | 2,421,313 |
| Nov 15, 2024 | 44.500 | 44.840 | 43.940 | 44.000 | 44.000 | 3,046,000 |
| Nov 14, 2024 | 45.200 | 45.600 | 44.380 | 44.400 | 44.400 | 15,231,879 |
| Nov 13, 2024 | 44.700 | 45.780 | 44.700 | 45.540 | 45.540 | 6,459,347 |
| Nov 12, 2024 | 45.700 | 46.300 | 44.860 | 45.200 | 45.200 | 8,712,193 |
| Nov 11, 2024 | 45.000 | 46.000 | 45.000 | 45.700 | 45.700 | 6,401,808 |
| Nov 8, 2024 | 47.000 | 47.200 | 45.820 | 45.860 | 45.860 | 5,211,576 |
| Nov 7, 2024 | 44.980 | 46.760 | 44.540 | 46.680 | 46.680 | 5,125,586 |
| Nov 6, 2024 | 45.800 | 46.040 | 44.700 | 45.040 | 45.040 | 5,033,000 |
| Nov 5, 2024 | 44.500 | 45.920 | 44.280 | 45.880 | 45.880 | 7,865,690 |
| Nov 4, 2024 | 44.060 | 44.640 | 43.900 | 44.500 | 44.500 | 1,684,018 |
| Nov 1, 2024 | 44.000 | 44.280 | 43.700 | 43.920 | 43.920 | 2,465,800 |
| Oct 31, 2024 | 43.800 | 44.120 | 43.380 | 43.700 | 43.700 | 1,962,200 |
| Oct 30, 2024 | 44.040 | 44.160 | 43.320 | 43.560 | 43.560 | 5,236,493 |
| Oct 29, 2024 | 44.500 | 44.860 | 44.000 | 44.040 | 44.040 | 3,012,207 |
| Oct 28, 2024 | 44.540 | 44.600 | 44.040 | 44.460 | 44.460 | 3,166,500 |
| Oct 25, 2024 | 44.260 | 45.020 | 44.200 | 44.720 | 44.720 | 2,525,700 |
| Oct 24, 2024 | 44.500 | 44.560 | 44.120 | 44.560 | 44.560 | 3,237,600 |
| Oct 23, 2024 | 44.460 | 45.180 | 44.340 | 44.740 | 44.740 | 4,482,394 |
| Oct 22, 2024 | 44.340 | 44.640 | 44.040 | 44.540 | 44.540 | 3,647,200 |
| Oct 21, 2024 | 44.880 | 44.940 | 44.040 | 44.360 | 44.360 | 3,999,847 |
| Oct 18, 2024 | 42.180 | 45.120 | 42.180 | 44.640 | 44.640 | 13,602,328 |
| Oct 17, 2024 | 43.000 | 43.700 | 42.040 | 42.180 | 42.180 | 6,548,200 |
| Oct 16, 2024 | 43.000 | 43.560 | 42.700 | 42.860 | 42.860 | 8,520,421 |
| Oct 15, 2024 | 44.960 | 44.960 | 43.040 | 43.320 | 43.320 | 11,299,469 |
| Oct 14, 2024 | 45.200 | 45.200 | 43.660 | 44.820 | 44.820 | 10,396,918 |
| Oct 10, 2024 | 45.100 | 46.740 | 44.540 | 45.480 | 45.480 | 14,904,734 |
| Oct 9, 2024 | 48.100 | 48.100 | 44.140 | 44.460 | 44.460 | 27,520,108 |
| Oct 8, 2024 | 55.000 | 55.300 | 47.540 | 47.900 | 47.900 | 41,065,240 |
| Oct 7, 2024 | 54.460 | 54.840 | 53.000 | 54.140 | 54.140 | 37,809,427 |
| Oct 4, 2024 | 50.520 | 52.200 | 50.020 | 51.700 | 51.700 | 16,930,304 |
| Oct 3, 2024 | 52.500 | 52.500 | 48.680 | 50.680 | 50.680 | 16,859,853 |
| Oct 2, 2024 | 47.300 | 53.500 | 47.300 | 51.480 | 51.480 | 27,682,216 |
| Sep 30, 2024 | 45.000 | 47.540 | 44.200 | 46.260 | 46.260 | 27,295,809 |
| Sep 27, 2024 | 41.800 | 44.800 | 41.400 | 43.600 | 43.600 | 25,753,395 |
| Sep 26, 2024 | 39.100 | 41.600 | 38.960 | 41.180 | 41.180 | 11,668,347 |
| Sep 25, 2024 | 43.960 | 43.960 | 39.020 | 39.080 | 39.080 | 10,367,096 |
| Sep 24, 2024 | 36.900 | 38.500 | 36.760 | 38.480 | 38.480 | 6,518,735 |
| Sep 23, 2024 | 36.340 | 36.860 | 36.340 | 36.520 | 36.520 | 1,252,967 |
| Sep 20, 2024 | 36.440 | 36.580 | 36.240 | 36.340 | 36.340 | 1,116,400 |
| Sep 19, 2024 | 36.020 | 36.560 | 35.700 | 36.440 | 36.440 | 1,164,402 |
| Sep 17, 2024 | 35.940 | 36.120 | 35.940 | 36.020 | 36.020 | 314,737 |
| Sep 16, 2024 | 35.900 | 35.980 | 35.840 | 35.980 | 35.980 | 1,227,371 |
| Sep 13, 2024 | 36.040 | 36.180 | 35.860 | 35.920 | 35.920 | 2,717,328 |
| Sep 12, 2024 | 36.100 | 36.200 | 35.900 | 36.200 | 36.200 | 1,028,731 |
| Sep 11, 2024 | 35.860 | 36.100 | 35.860 | 36.060 | 36.060 | 1,271,107 |
| Sep 10, 2024 | 36.080 | 36.160 | 35.840 | 35.980 | 35.980 | 1,942,684 |
| Sep 9, 2024 | 36.780 | 36.780 | 35.980 | 36.140 | 36.140 | 2,379,800 |
| Sep 5, 2024 | 36.940 | 36.960 | 36.720 | 36.780 | 36.780 | 1,335,592 |
| Sep 4, 2024 | 36.900 | 37.020 | 36.700 | 36.700 | 36.700 | 923,806 |
| Sep 3, 2024 | 36.880 | 37.060 | 36.840 | 37.020 | 37.020 | 457,707 |
| Sep 2, 2024 | 37.520 | 37.520 | 36.880 | 37.040 | 37.040 | 709,302 |
| Aug 30, 2024 | 37.180 | 38.120 | 37.180 | 37.620 | 37.620 | 1,335,700 |
| Aug 29, 2024 | 37.000 | 37.280 | 36.920 | 37.280 | 37.280 | 628,786 |
| Aug 28, 2024 | 37.300 | 37.380 | 36.960 | 37.280 | 37.280 | 1,587,583 |
| Aug 27, 2024 | 37.460 | 37.460 | 37.340 | 37.420 | 37.420 | 835,600 |
| Aug 26, 2024 | 37.700 | 37.700 | 37.440 | 37.540 | 37.540 | 493,970 |
| Aug 23, 2024 | 37.400 | 37.620 | 37.300 | 37.440 | 37.440 | 1,021,800 |
| Aug 22, 2024 | 37.560 | 37.560 | 37.300 | 37.440 | 37.440 | 874,933 |
| Aug 21, 2024 | 37.520 | 37.640 | 37.300 | 37.500 | 37.500 | 313,124 |
| Aug 20, 2024 | 37.620 | 37.900 | 37.380 | 37.520 | 37.520 | 354,975 |
| Aug 19, 2024 | 37.700 | 38.000 | 37.680 | 37.760 | 37.760 | 1,062,200 |
| Aug 16, 2024 | 37.360 | 37.700 | 37.360 | 37.700 | 37.700 | 455,632 |
| Aug 15, 2024 | 37.100 | 37.660 | 37.040 | 37.500 | 37.500 | 311,800 |
| Aug 14, 2024 | 37.340 | 37.380 | 37.120 | 37.280 | 37.280 | 1,625,384 |
| Aug 13, 2024 | 37.180 | 37.380 | 37.040 | 37.380 | 37.380 | 988,094 |
| Aug 12, 2024 | 37.360 | 37.400 | 37.100 | 37.100 | 37.100 | 398,066 |
| Aug 9, 2024 | 37.520 | 37.640 | 37.340 | 37.560 | 37.560 | 1,358,800 |
| Aug 8, 2024 | 37.240 | 37.660 | 37.140 | 37.320 | 37.320 | 727,023 |
| Aug 7, 2024 | 37.420 | 37.580 | 37.240 | 37.240 | 37.240 | 1,954,946 |
| Aug 6, 2024 | 37.940 | 37.940 | 37.260 | 37.260 | 37.260 | 1,034,691 |
| Aug 5, 2024 | 37.820 | 38.280 | 37.520 | 37.560 | 37.560 | 2,169,001 |
| Aug 2, 2024 | 37.640 | 37.940 | 37.620 | 37.640 | 37.640 | 1,173,638 |
| Aug 1, 2024 | 38.220 | 38.320 | 37.860 | 37.860 | 37.860 | 1,348,400 |
| Jul 31, 2024 | 37.340 | 38.500 | 37.320 | 38.300 | 38.300 | 1,495,360 |
| Jul 30, 2024 | 37.240 | 37.300 | 37.040 | 37.160 | 37.160 | 1,189,000 |
| Jul 29, 2024 | 37.620 | 37.720 | 37.300 | 37.300 | 37.300 | 1,198,400 |
| Jul 26, 2024 | 37.400 | 37.960 | 37.240 | 37.620 | 37.620 | 1,514,600 |
| Jul 25, 2024 | 37.560 | 37.760 | 37.340 | 37.760 | 37.760 | 1,959,402 |
| Jul 24, 2024 | 0.515 Dividend | |||||
| Jul 24, 2024 | 38.200 | 38.200 | 37.560 | 37.620 | 37.620 | 1,073,400 |
| Jul 23, 2024 | 39.160 | 39.160 | 38.320 | 38.320 | 37.805 | 1,477,000 |
| Jul 22, 2024 | 39.420 | 39.420 | 38.960 | 39.200 | 38.673 | 907,516 |
| Jul 19, 2024 | 39.080 | 39.480 | 38.940 | 39.140 | 38.614 | 1,840,662 |
| Jul 18, 2024 | 39.000 | 39.360 | 38.840 | 39.320 | 38.791 | 1,963,200 |
| Jul 17, 2024 | 39.020 | 39.180 | 38.860 | 39.060 | 38.535 | 2,031,200 |
| Jul 16, 2024 | 38.620 | 39.020 | 38.600 | 39.020 | 38.495 | 2,610,157 |
| Jul 15, 2024 | 38.800 | 38.900 | 38.620 | 38.620 | 38.101 | 1,319,200 |
| Jul 12, 2024 | 39.000 | 39.000 | 38.700 | 38.840 | 38.318 | 1,938,546 |
| Jul 11, 2024 | 38.420 | 38.880 | 38.360 | 38.880 | 38.357 | 1,323,122 |
| Jul 10, 2024 | 38.300 | 38.380 | 38.040 | 38.040 | 37.529 | 528,750 |
| Jul 9, 2024 | 37.760 | 38.340 | 37.600 | 38.300 | 37.785 | 1,172,400 |
| Jul 8, 2024 | 37.940 | 38.040 | 37.700 | 37.820 | 37.312 | 1,094,331 |
| Jul 5, 2024 | 38.200 | 38.200 | 37.640 | 38.020 | 37.509 | 1,112,061 |
| Jul 4, 2024 | 38.360 | 38.500 | 38.080 | 38.400 | 37.884 | 559,557 |
| Jul 3, 2024 | 38.460 | 38.460 | 38.160 | 38.240 | 37.726 | 537,409 |
| Jul 2, 2024 | 38.080 | 38.540 | 38.200 | 38.200 | 37.686 | 867,788 |
| Jun 28, 2024 | 38.100 | 38.580 | 38.100 | 38.200 | 37.686 | 1,695,100 |
| Jun 27, 2024 | 38.560 | 38.560 | 38.140 | 38.300 | 37.785 | 631,401 |
| Jun 26, 2024 | 38.200 | 38.580 | 38.080 | 38.560 | 38.042 | 1,263,212 |
| Jun 25, 2024 | 38.520 | 38.540 | 38.080 | 38.340 | 37.825 | 1,017,850 |
| Jun 24, 2024 | 38.760 | 38.760 | 38.340 | 38.580 | 38.061 | 1,434,955 |
| Jun 21, 2024 | 38.700 | 38.880 | 38.380 | 38.880 | 38.357 | 1,151,000 |
| Jun 20, 2024 | 39.060 | 39.120 | 38.680 | 38.700 | 38.180 | 1,068,912 |
| Jun 19, 2024 | 39.200 | 39.220 | 39.000 | 39.200 | 38.673 | 1,297,653 |
| Jun 18, 2024 | 39.180 | 39.260 | 39.060 | 39.100 | 38.574 | 959,853 |
| Jun 17, 2024 | 39.240 | 39.240 | 38.940 | 39.180 | 38.653 | 620,632 |
| Jun 14, 2024 | 39.000 | 39.260 | 38.700 | 39.180 | 38.653 | 4,186,527 |
| Jun 13, 2024 | 39.160 | 39.260 | 38.900 | 39.060 | 38.535 | 738,235 |
| Jun 12, 2024 | 39.120 | 39.200 | 39.020 | 39.120 | 38.594 | 723,426 |
| Jun 11, 2024 | 39.380 | 39.380 | 38.940 | 39.120 | 38.594 | 1,273,005 |
| Jun 7, 2024 | 39.920 | 39.920 | 39.260 | 39.560 | 39.028 | 860,289 |
| Jun 6, 2024 | 39.880 | 40.060 | 39.600 | 39.760 | 39.225 | 868,615 |
| Jun 5, 2024 | 39.900 | 40.080 | 39.700 | 39.840 | 39.304 | 743,600 |
| Jun 4, 2024 | 39.680 | 40.100 | 39.620 | 39.860 | 39.324 | 1,369,071 |
| Jun 3, 2024 | 39.220 | 39.880 | 39.220 | 39.600 | 39.068 | 1,163,407 |
| May 31, 2024 | 39.880 | 40.060 | 39.300 | 39.300 | 38.772 | 1,142,900 |
| May 30, 2024 | 39.760 | 40.020 | 39.660 | 39.700 | 39.166 | 1,636,400 |
| May 29, 2024 | 39.920 | 40.100 | 39.740 | 39.980 | 39.443 | 1,692,600 |
| May 28, 2024 | 40.140 | 40.160 | 39.780 | 39.840 | 39.304 | 496,300 |
| May 27, 2024 | 39.960 | 40.140 | 39.820 | 40.140 | 39.600 | 577,707 |
| May 24, 2024 | 40.260 | 40.300 | 39.600 | 39.600 | 39.068 | 2,054,000 |
| May 23, 2024 | 40.560 | 40.560 | 40.160 | 40.280 | 39.738 | 699,459 |
| May 22, 2024 | 40.620 | 40.880 | 40.560 | 40.720 | 40.173 | 842,715 |
| May 21, 2024 | 40.760 | 40.800 | 40.580 | 40.800 | 40.252 | 931,400 |
| May 20, 2024 | 41.320 | 41.500 | 40.800 | 41.500 | 40.942 | 1,583,400 |
| May 17, 2024 | 40.480 | 41.020 | 40.220 | 41.000 | 40.449 | 1,610,929 |
| May 16, 2024 | 40.900 | 41.300 | 40.260 | 40.500 | 39.956 | 1,498,203 |
| May 14, 2024 | 40.660 | 41.300 | 40.340 | 41.300 | 40.745 | 991,592 |
| May 13, 2024 | 40.640 | 40.900 | 40.320 | 40.900 | 40.350 | 894,939 |
| May 10, 2024 | 40.840 | 40.920 | 40.480 | 40.700 | 40.153 | 1,240,047 |
| May 9, 2024 | 40.420 | 40.800 | 40.340 | 40.660 | 40.113 | 1,854,269 |
| May 8, 2024 | 40.700 | 40.700 | 40.220 | 40.360 | 39.817 | 2,113,812 |
| May 7, 2024 | 40.620 | 40.780 | 40.540 | 40.740 | 40.192 | 1,978,776 |
| May 6, 2024 | 40.900 | 40.900 | 40.540 | 40.660 | 40.113 | 1,685,000 |
| May 3, 2024 | 40.720 | 40.960 | 40.700 | 40.880 | 40.330 | 2,033,982 |
| May 2, 2024 | 40.020 | 40.560 | 39.860 | 40.420 | 39.877 | 1,305,056 |
| Apr 30, 2024 | 40.600 | 40.600 | 39.900 | 40.080 | 39.541 | 1,333,800 |
| Apr 29, 2024 | 39.660 | 40.320 | 39.580 | 40.180 | 39.640 | 3,237,126 |
| Apr 26, 2024 | 39.260 | 39.720 | 39.260 | 39.660 | 39.127 | 1,929,025 |
| Apr 25, 2024 | 39.000 | 39.180 | 38.740 | 39.060 | 38.535 | 736,577 |
| Apr 24, 2024 | 39.180 | 39.180 | 38.740 | 39.180 | 38.653 | 2,184,600 |
| Apr 23, 2024 | 39.040 | 39.060 | 38.740 | 38.920 | 38.397 | 2,597,382 |
| Apr 22, 2024 | 39.200 | 39.400 | 39.060 | 39.260 | 38.732 | 1,178,619 |
| Apr 19, 2024 | 39.380 | 39.380 | 38.940 | 39.300 | 38.772 | 1,545,108 |
| Apr 18, 2024 | 39.320 | 39.880 | 39.280 | 39.460 | 38.930 | 2,363,661 |
| Apr 17, 2024 | 38.860 | 39.420 | 38.700 | 39.360 | 38.831 | 4,122,672 |
| Apr 16, 2024 | 39.260 | 39.260 | 38.720 | 38.780 | 38.259 | 2,830,327 |
| Apr 15, 2024 | 38.600 | 39.420 | 38.600 | 39.280 | 38.752 | 1,818,368 |
| Apr 12, 2024 | 38.860 | 39.020 | 38.440 | 38.620 | 38.101 | 1,581,176 |
| Apr 11, 2024 | 38.700 | 39.080 | 38.700 | 38.960 | 38.436 | 1,709,690 |
| Apr 10, 2024 | 39.200 | 39.240 | 38.840 | 38.980 | 38.456 | 4,593,638 |
| Apr 9, 2024 | 39.340 | 39.360 | 39.080 | 39.200 | 38.673 | 1,381,592 |
Related Tickers
QLD ProShares Ultra QQQ
85.43
+23.21%
XSD SPDR S&P Semiconductor ETF
192.14
+19.62%
SOXX iShares Semiconductor ETF
183.31
+18.37%
PSI Invesco Semiconductors ETF
46.33
+17.92%
FTXL First Trust Nasdaq Semiconductor ETF
73.34
+17.58%
SMH VanEck Semiconductor ETF
210.29
+16.86%
SPHB Invesco S&P 500 High Beta ETF
76.93
+14.34%
BLCN Siren Nasdaq NexGen Economy ETF
18.82
+13.85%
IYW iShares U.S. Technology ETF
139.32
+13.67%
FTEC Fidelity MSCI Information Technology Index ETF
159.10
+13.80%
XNTK SPDR NYSE Technology ETF
186.36
+13.32%
XLK The Technology Select Sector SPDR Fund
203.50
+13.23%
VGT Vanguard Information Technology Index Fund ETF Shares
534.68
+13.67%
IGM iShares Expanded Tech Sector ETF
90.13
+12.94%
HTUS Hull Tactical US ETF
34.22
+13.97%
QTUM Defiance Quantum ETF
72.52
+12.71%
COPX Global X Copper Miners ETF
35.33
+13.08%
IXN iShares Global Tech ETF
74.32
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.85
+13.18%
THD iShares MSCI Thailand ETF
51.02
+12.48%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
IETC iShares U.S. Tech Independence Focused ETF
75.20
+11.77%
MGK Vanguard Mega Cap Growth Index Fund
306.65
+12.05%
IWF iShares Russell 1000 Growth ETF
357.35
+11.53%
SCHG Schwab U.S. Large-Cap Growth ETF
24.84
+11.56%
QQQ Invesco QQQ Trust
464.31
+11.60%
VUG Vanguard Growth Index Fund ETF Shares
367.37
+11.50%
IWP iShares Russell Mid-Cap Growth ETF
116.01
+11.18%
ILCG iShares Morningstar Growth ETF
80.47
+11.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.33
+11.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.28
+11.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.83
+11.14%
IWY iShares Russell Top 200 Growth ETF
208.64
+11.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.65
+11.20%
SPMO Invesco S&P 500 Momentum ETF
92.10
+11.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
91.93
+11.42%
GDXJ VanEck Junior Gold Miners ETF
55.96
+10.81%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.61
+10.99%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.63
+10.84%
QGRO American Century U.S. Quality Growth ETF
92.34
+10.36%
IUSG iShares Core S&P U.S. Growth ETF
126.47
+11.26%
IVW iShares S&P 500 Growth ETF
92.23
+11.17%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.45
+11.46%
MTUM iShares MSCI USA Momentum Factor ETF
200.52
+10.88%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.21
+10.95%
GRPM Invesco S&P MidCap 400 GARP ETF
99.96
+10.60%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.25
+10.39%
CIBR First Trust NASDAQ Cybersecurity ETF
63.54
+10.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.47
+10.76%
FTXN First Trust Nasdaq Oil & Gas ETF
26.45
+10.48%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.48
+10.56%
SPGP Invesco S&P 500 GARP ETF
95.40
+10.86%
XME SPDR S&P Metals and Mining ETF
53.95
+10.69%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.03
+10.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.16
+10.67%
KCE SPDR S&P Capital Markets ETF
119.65
+10.25%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.78
+10.13%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.30
+10.11%
GOEX Global X Gold Explorers ETF
37.30
+10.09%
NULG Nuveen ESG Large-Cap Growth ETF
77.66
+10.09%
EWT iShares MSCI Taiwan ETF
45.10
+10.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.87
+10.26%
PSCI Invesco S&P SmallCap Industrials ETF
115.73
+10.00%
XAR SPDR S&P Aerospace & Defense ETF
162.81
+10.37%
TMFC Motley Fool 100 Index ETF
55.03
+10.38%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.30
+9.74%
XLG Invesco S&P 500 Top 50 ETF
45.10
+10.16%
PSP Invesco Global Listed Private Equity ETF
60.99
+10.99%
OEF iShares S&P 100 ETF
264.19
+9.90%
IOO iShares Global 100 ETF
93.11
+9.61%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.78
+9.94%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.79
+9.73%
JMOM JPMorgan U.S. Momentum Factor ETF
55.25
+9.86%
MMTM SPDR S&P 1500 Momentum Tilt ETF
233.22
+9.57%
VB Vanguard Small-Cap Index Fund ETF Shares
212.42
+9.65%
XMMO Invesco S&P MidCap Momentum ETF
111.62
+9.51%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.49
+9.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.30
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.66
+9.82%
XMHQ Invesco S&P MidCap Quality ETF
89.96
+9.48%
IMCG iShares Morningstar Mid-Cap Growth ETF
69.47
+9.64%
PAVE Global X U.S. Infrastructure Development ETF
37.09
+9.79%
IVV iShares Core S&P 500 ETF
545.24
+9.31%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.40
+9.51%
FV First Trust Dorsey Wright Focus 5 ETF
53.11
+9.66%
FEZ SPDR EURO STOXX 50 ETF
52.79
+9.48%
PBUS Invesco MSCI USA ETF
54.46
+9.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.24
+9.24%
AADR AdvisorShares Dorsey Wright ADR ETF
68.22
+9.19%
ILCB iShares Morningstar U.S. Equity ETF
75.01
+9.30%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
65.97
+9.33%
VFVA Vanguard U.S. Value Factor ETF Shares
106.42
+9.14%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
36.15
+9.13%
XSMO Invesco S&P SmallCap Momentum ETF
60.39
+9.50%
SPY SPDR S&P 500 ETF
542.69
+9.31%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.85
+9.10%
EZM WisdomTree U.S. MidCap Earnings Fund
56.52
+9.09%
SPLG SPDR Portfolio S&P 500 ETF
63.82
+9.26%
FNDA Schwab Fundamental U.S. Small Company ETF
26.05
+9.22%
MGC Vanguard Mega Cap Index Fund
196.39
+9.57%