KSE - Delayed Quote KRW
KB Asset Management - KB KBSTAR Fn Hydrogen Economy ETF (367770.KS)
10,975.00
-10.00
(-0.09%)
At close: May 2 at 3:30:07 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 2, 2025 | 10,985.00 | 11,000.00 | 10,805.00 | 10,975.00 | 10,975.00 | 47,816 |
| Apr 30, 2025 | 11,060.00 | 11,100.00 | 10,775.00 | 10,985.00 | 10,985.00 | 76,218 |
| Apr 29, 2025 | 85 Dividend | |||||
| Apr 29, 2025 | 11,000.00 | 11,060.00 | 10,915.00 | 11,060.00 | 11,060.00 | 59,683 |
| Apr 28, 2025 | 11,000.00 | 11,100.00 | 10,985.00 | 11,040.00 | 10,955.00 | 81,356 |
| Apr 25, 2025 | 10,955.00 | 11,035.00 | 10,915.00 | 10,990.00 | 10,905.38 | 61,012 |
| Apr 24, 2025 | 10,770.00 | 10,850.00 | 10,700.00 | 10,830.00 | 10,746.62 | 81,714 |
| Apr 23, 2025 | 10,745.00 | 10,785.00 | 10,685.00 | 10,770.00 | 10,687.08 | 35,942 |
| Apr 22, 2025 | 10,690.00 | 10,720.00 | 10,595.00 | 10,620.00 | 10,538.23 | 19,376 |
| Apr 21, 2025 | 10,730.00 | 10,780.00 | 10,615.00 | 10,690.00 | 10,607.70 | 44,980 |
| Apr 18, 2025 | 10,500.00 | 10,745.00 | 10,500.00 | 10,635.00 | 10,553.12 | 66,889 |
| Apr 17, 2025 | 10,240.00 | 10,475.00 | 10,240.00 | 10,475.00 | 10,394.35 | 19,857 |
| Apr 16, 2025 | 10,355.00 | 10,370.00 | 10,200.00 | 10,240.00 | 10,161.16 | 16,063 |
| Apr 15, 2025 | 10,340.00 | 10,385.00 | 10,255.00 | 10,340.00 | 10,260.39 | 29,133 |
| Apr 14, 2025 | 10,260.00 | 10,290.00 | 10,155.00 | 10,220.00 | 10,141.31 | 20,949 |
| Apr 11, 2025 | 9,965.00 | 10,165.00 | 9,880.00 | 10,165.00 | 10,086.74 | 19,260 |
| Apr 10, 2025 | 10,010.00 | 10,100.00 | 9,860.00 | 10,080.00 | 10,002.39 | 81,448 |
| Apr 9, 2025 | 9,565.00 | 9,610.00 | 9,390.00 | 9,435.00 | 9,362.36 | 48,402 |
| Apr 8, 2025 | 9,695.00 | 9,760.00 | 9,515.00 | 9,535.00 | 9,461.59 | 17,218 |
| Apr 7, 2025 | 9,790.00 | 9,790.00 | 9,400.00 | 9,435.00 | 9,362.36 | 42,110 |
| Apr 4, 2025 | 10,015.00 | 10,300.00 | 9,935.00 | 10,150.00 | 10,071.85 | 48,425 |
| Apr 3, 2025 | 9,810.00 | 10,165.00 | 9,760.00 | 10,120.00 | 10,042.08 | 23,339 |
| Apr 2, 2025 | 10,290.00 | 10,290.00 | 10,060.00 | 10,060.00 | 9,982.55 | 33,222 |
| Apr 1, 2025 | 10,055.00 | 10,235.00 | 10,025.00 | 10,195.00 | 10,116.51 | 33,543 |
| Mar 31, 2025 | 9,940.00 | 10,065.00 | 9,910.00 | 9,965.00 | 9,888.28 | 121,830 |
| Mar 28, 2025 | 10,530.00 | 10,590.00 | 10,195.00 | 10,205.00 | 10,126.43 | 56,026 |
| Mar 27, 2025 | 10,755.00 | 10,770.00 | 10,590.00 | 10,590.00 | 10,508.46 | 68,383 |
| Mar 26, 2025 | 10,810.00 | 10,920.00 | 10,690.00 | 10,845.00 | 10,761.50 | 66,732 |
| Mar 25, 2025 | 11,085.00 | 11,110.00 | 10,770.00 | 10,820.00 | 10,736.69 | 55,837 |
| Mar 24, 2025 | 10,655.00 | 10,925.00 | 10,645.00 | 10,870.00 | 10,786.31 | 59,501 |
| Mar 21, 2025 | 10,610.00 | 10,740.00 | 10,465.00 | 10,675.00 | 10,592.81 | 150,611 |
| Mar 20, 2025 | 11,155.00 | 11,240.00 | 11,020.00 | 11,020.00 | 10,935.15 | 82,055 |
| Mar 19, 2025 | 11,045.00 | 11,195.00 | 11,045.00 | 11,145.00 | 11,059.19 | 105,954 |
| Mar 18, 2025 | 10,945.00 | 11,085.00 | 10,945.00 | 11,015.00 | 10,930.19 | 140,465 |
| Mar 17, 2025 | 10,800.00 | 10,965.00 | 10,785.00 | 10,910.00 | 10,826.00 | 77,267 |
| Mar 14, 2025 | 10,795.00 | 10,815.00 | 10,695.00 | 10,755.00 | 10,672.19 | 51,590 |
| Mar 13, 2025 | 10,645.00 | 10,860.00 | 10,645.00 | 10,760.00 | 10,677.16 | 54,596 |
| Mar 12, 2025 | 10,515.00 | 10,720.00 | 10,415.00 | 10,570.00 | 10,488.62 | 78,392 |
| Mar 11, 2025 | 10,400.00 | 10,520.00 | 10,350.00 | 10,460.00 | 10,379.47 | 42,871 |
| Mar 10, 2025 | 10,910.00 | 10,910.00 | 10,655.00 | 10,760.00 | 10,677.16 | 62,798 |
| Mar 7, 2025 | 10,580.00 | 10,975.00 | 10,470.00 | 10,910.00 | 10,826.00 | 171,441 |
| Mar 6, 2025 | 10,750.00 | 10,770.00 | 10,580.00 | 10,635.00 | 10,553.12 | 129,835 |
| Mar 5, 2025 | 10,465.00 | 10,595.00 | 10,405.00 | 10,595.00 | 10,513.43 | 60,358 |
| Mar 4, 2025 | 10,030.00 | 10,455.00 | 10,030.00 | 10,430.00 | 10,349.70 | 80,918 |
| Feb 28, 2025 | 10,540.00 | 10,540.00 | 10,060.00 | 10,065.00 | 9,987.51 | 109,441 |
| Feb 27, 2025 | 10,765.00 | 10,855.00 | 10,615.00 | 10,640.00 | 10,558.08 | 82,533 |
| Feb 26, 2025 | 10,720.00 | 10,790.00 | 10,680.00 | 10,745.00 | 10,662.27 | 104,069 |
| Feb 25, 2025 | 10,610.00 | 10,820.00 | 10,610.00 | 10,720.00 | 10,637.46 | 118,855 |
| Feb 24, 2025 | 10,690.00 | 10,775.00 | 10,625.00 | 10,760.00 | 10,677.16 | 116,722 |
| Feb 21, 2025 | 10,665.00 | 10,840.00 | 10,665.00 | 10,810.00 | 10,726.77 | 180,700 |
| Feb 20, 2025 | 10,605.00 | 10,660.00 | 10,400.00 | 10,610.00 | 10,528.31 | 192,851 |
| Feb 19, 2025 | 10,510.00 | 10,670.00 | 10,495.00 | 10,630.00 | 10,548.16 | 277,873 |
| Feb 18, 2025 | 10,200.00 | 10,505.00 | 10,200.00 | 10,495.00 | 10,414.20 | 447,681 |
| Feb 17, 2025 | 9,850.00 | 10,050.00 | 9,790.00 | 10,045.00 | 9,967.66 | 181,550 |
| Feb 14, 2025 | 9,690.00 | 9,885.00 | 9,620.00 | 9,855.00 | 9,779.12 | 177,415 |
| Feb 13, 2025 | 9,425.00 | 9,700.00 | 9,425.00 | 9,690.00 | 9,615.39 | 116,763 |
| Feb 12, 2025 | 9,260.00 | 9,405.00 | 9,260.00 | 9,395.00 | 9,322.67 | 66,122 |
| Feb 11, 2025 | 9,090.00 | 9,280.00 | 9,090.00 | 9,250.00 | 9,178.78 | 107,526 |
| Feb 10, 2025 | 8,960.00 | 8,975.00 | 8,845.00 | 8,890.00 | 8,821.55 | 103,417 |
| Feb 7, 2025 | 9,100.00 | 9,140.00 | 8,965.00 | 8,995.00 | 8,925.75 | 28,219 |
| Feb 6, 2025 | 9,090.00 | 9,140.00 | 9,055.00 | 9,140.00 | 9,069.63 | 38,150 |
| Feb 5, 2025 | 9,005.00 | 9,075.00 | 8,995.00 | 9,040.00 | 8,970.40 | 39,116 |
| Feb 4, 2025 | 9,065.00 | 9,170.00 | 8,995.00 | 8,995.00 | 8,925.75 | 30,510 |
| Feb 3, 2025 | 9,040.00 | 9,040.00 | 8,900.00 | 8,950.00 | 8,881.09 | 48,540 |
| Jan 31, 2025 | 9,290.00 | 9,355.00 | 9,150.00 | 9,225.00 | 9,153.97 | 30,085 |
| Jan 24, 2025 | 9,255.00 | 9,425.00 | 9,255.00 | 9,405.00 | 9,332.59 | 50,019 |
| Jan 23, 2025 | 9,225.00 | 9,250.00 | 9,120.00 | 9,195.00 | 9,124.21 | 14,586 |
| Jan 22, 2025 | 9,065.00 | 9,270.00 | 9,065.00 | 9,215.00 | 9,144.05 | 43,290 |
| Jan 21, 2025 | 9,060.00 | 9,125.00 | 8,950.00 | 8,980.00 | 8,910.86 | 25,029 |
| Jan 20, 2025 | 9,110.00 | 9,145.00 | 9,015.00 | 9,055.00 | 8,985.28 | 29,585 |
| Jan 17, 2025 | 9,060.00 | 9,095.00 | 8,975.00 | 9,075.00 | 9,005.13 | 33,425 |
| Jan 16, 2025 | 9,050.00 | 9,080.00 | 8,990.00 | 9,035.00 | 8,965.44 | 29,646 |
| Jan 15, 2025 | 8,965.00 | 9,020.00 | 8,915.00 | 8,945.00 | 8,876.13 | 17,419 |
| Jan 14, 2025 | 8,885.00 | 8,955.00 | 8,840.00 | 8,950.00 | 8,881.09 | 36,073 |
| Jan 13, 2025 | 8,950.00 | 8,970.00 | 8,865.00 | 8,915.00 | 8,846.36 | 27,794 |
| Jan 10, 2025 | 8,865.00 | 8,965.00 | 8,815.00 | 8,950.00 | 8,881.09 | 30,847 |
| Jan 9, 2025 | 8,780.00 | 8,860.00 | 8,715.00 | 8,860.00 | 8,791.78 | 23,611 |
| Jan 8, 2025 | 8,720.00 | 8,810.00 | 8,650.00 | 8,775.00 | 8,707.44 | 30,332 |
| Jan 7, 2025 | 8,685.00 | 8,785.00 | 8,685.00 | 8,765.00 | 8,697.52 | 38,260 |
| Jan 6, 2025 | 8,620.00 | 8,655.00 | 8,540.00 | 8,635.00 | 8,568.52 | 22,779 |
| Jan 3, 2025 | 8,410.00 | 8,610.00 | 8,410.00 | 8,575.00 | 8,508.98 | 39,770 |
| Jan 2, 2025 | 8,255.00 | 8,460.00 | 8,255.00 | 8,425.00 | 8,360.13 | 32,012 |
| Dec 30, 2024 | 8,190.00 | 8,295.00 | 8,150.00 | 8,225.00 | 8,161.67 | 20,829 |
| Dec 27, 2024 | 8,255.00 | 8,305.00 | 8,120.00 | 8,190.00 | 8,126.94 | 34,755 |
| Dec 26, 2024 | 8,380.00 | 8,380.00 | 8,255.00 | 8,280.00 | 8,216.25 | 32,343 |
| Dec 24, 2024 | 8,380.00 | 8,440.00 | 8,320.00 | 8,350.00 | 8,285.71 | 34,953 |
| Dec 23, 2024 | 8,230.00 | 8,400.00 | 8,225.00 | 8,370.00 | 8,305.56 | 24,756 |
| Dec 20, 2024 | 8,335.00 | 8,335.00 | 8,145.00 | 8,190.00 | 8,126.94 | 23,339 |
| Dec 19, 2024 | 8,205.00 | 8,385.00 | 8,205.00 | 8,320.00 | 8,255.94 | 14,678 |
| Dec 18, 2024 | 8,280.00 | 8,425.00 | 8,280.00 | 8,400.00 | 8,335.33 | 26,120 |
| Dec 17, 2024 | 8,415.00 | 8,415.00 | 8,230.00 | 8,235.00 | 8,171.60 | 18,723 |
| Dec 16, 2024 | 8,500.00 | 8,540.00 | 8,385.00 | 8,415.00 | 8,350.21 | 12,687 |
| Dec 13, 2024 | 8,445.00 | 8,485.00 | 8,360.00 | 8,445.00 | 8,379.98 | 31,463 |
| Dec 12, 2024 | 8,345.00 | 8,460.00 | 8,340.00 | 8,445.00 | 8,379.98 | 31,108 |
| Dec 11, 2024 | 8,225.00 | 8,330.00 | 8,185.00 | 8,290.00 | 8,226.17 | 25,247 |
| Dec 10, 2024 | 8,010.00 | 8,280.00 | 8,010.00 | 8,235.00 | 8,171.60 | 43,629 |
| Dec 9, 2024 | 8,005.00 | 8,060.00 | 7,900.00 | 7,925.00 | 7,863.98 | 58,120 |
| Dec 6, 2024 | 8,285.00 | 8,335.00 | 8,005.00 | 8,175.00 | 8,112.06 | 66,198 |
| Dec 5, 2024 | 8,500.00 | 8,520.00 | 8,260.00 | 8,280.00 | 8,216.25 | 38,543 |
| Dec 4, 2024 | 8,500.00 | 8,615.00 | 8,405.00 | 8,505.00 | 8,439.52 | 51,522 |
| Dec 3, 2024 | 8,700.00 | 8,760.00 | 8,675.00 | 8,730.00 | 8,662.79 | 32,548 |
| Dec 2, 2024 | 8,660.00 | 8,720.00 | 8,570.00 | 8,620.00 | 8,553.63 | 38,316 |
| Nov 29, 2024 | 8,835.00 | 8,835.00 | 8,570.00 | 8,580.00 | 8,513.94 | 29,197 |
| Nov 28, 2024 | 8,750.00 | 8,860.00 | 8,750.00 | 8,805.00 | 8,737.21 | 25,675 |
| Nov 27, 2024 | 8,860.00 | 8,950.00 | 8,770.00 | 8,805.00 | 8,737.21 | 27,949 |
| Nov 26, 2024 | 9,000.00 | 9,000.00 | 8,840.00 | 8,885.00 | 8,816.59 | 34,075 |
| Nov 25, 2024 | 9,135.00 | 9,145.00 | 9,025.00 | 9,035.00 | 8,965.44 | 44,323 |
| Nov 22, 2024 | 8,985.00 | 9,150.00 | 8,985.00 | 9,065.00 | 8,995.21 | 16,318 |
| Nov 21, 2024 | 9,030.00 | 9,055.00 | 8,920.00 | 8,920.00 | 8,851.32 | 17,545 |
| Nov 20, 2024 | 9,015.00 | 9,095.00 | 8,995.00 | 9,030.00 | 8,960.48 | 9,020 |
| Nov 19, 2024 | 9,085.00 | 9,110.00 | 8,995.00 | 9,015.00 | 8,945.59 | 17,652 |
| Nov 18, 2024 | 8,965.00 | 9,130.00 | 8,935.00 | 9,065.00 | 8,995.21 | 37,829 |
| Nov 15, 2024 | 9,070.00 | 9,090.00 | 8,875.00 | 8,980.00 | 8,910.86 | 20,093 |
| Nov 14, 2024 | 9,060.00 | 9,180.00 | 9,030.00 | 9,180.00 | 9,109.32 | 21,550 |
| Nov 13, 2024 | 9,305.00 | 9,315.00 | 9,005.00 | 9,015.00 | 8,945.59 | 46,043 |
| Nov 12, 2024 | 9,460.00 | 9,540.00 | 9,305.00 | 9,305.00 | 9,233.36 | 31,342 |
| Nov 11, 2024 | 9,330.00 | 9,460.00 | 9,330.00 | 9,460.00 | 9,387.17 | 56,470 |
| Nov 8, 2024 | 9,430.00 | 9,520.00 | 9,325.00 | 9,370.00 | 9,297.86 | 29,285 |
| Nov 7, 2024 | 9,310.00 | 9,435.00 | 9,180.00 | 9,375.00 | 9,302.82 | 33,002 |
| Nov 6, 2024 | 9,475.00 | 9,540.00 | 9,275.00 | 9,290.00 | 9,218.47 | 16,285 |
| Nov 4, 2024 | 9,430.00 | 9,510.00 | 9,360.00 | 9,485.00 | 9,411.97 | 105,730 |
| Nov 1, 2024 | 9,340.00 | 9,520.00 | 9,290.00 | 9,410.00 | 9,337.55 | 35,215 |
| Oct 31, 2024 | 9,430.00 | 9,440.00 | 9,320.00 | 9,365.00 | 9,292.90 | 24,158 |
| Oct 29, 2024 | 9,680.00 | 9,680.00 | 9,595.00 | 9,680.00 | 9,605.47 | 21,092 |
| Oct 28, 2024 | 9,570.00 | 9,700.00 | 9,570.00 | 9,680.00 | 9,605.47 | 48,349 |
| Oct 25, 2024 | 9,570.00 | 9,655.00 | 9,515.00 | 9,550.00 | 9,476.47 | 19,044 |
| Oct 24, 2024 | 9,595.00 | 9,640.00 | 9,535.00 | 9,540.00 | 9,466.55 | 16,299 |
| Oct 23, 2024 | 9,510.00 | 9,615.00 | 9,460.00 | 9,605.00 | 9,531.05 | 26,130 |
| Oct 22, 2024 | 9,590.00 | 9,590.00 | 9,445.00 | 9,495.00 | 9,421.90 | 18,532 |
| Oct 21, 2024 | 9,665.00 | 9,710.00 | 9,625.00 | 9,640.00 | 9,565.78 | 27,908 |
| Oct 18, 2024 | 9,745.00 | 9,745.00 | 9,575.00 | 9,635.00 | 9,560.82 | 23,356 |
| Oct 17, 2024 | 9,720.00 | 9,780.00 | 9,680.00 | 9,720.00 | 9,645.16 | 43,149 |
| Oct 16, 2024 | 9,540.00 | 9,705.00 | 9,510.00 | 9,650.00 | 9,575.70 | 38,371 |
| Oct 15, 2024 | 9,575.00 | 9,590.00 | 9,535.00 | 9,540.00 | 9,466.55 | 31,839 |
| Oct 14, 2024 | 9,570.00 | 9,575.00 | 9,470.00 | 9,530.00 | 9,456.63 | 17,716 |
| Oct 11, 2024 | 9,605.00 | 9,645.00 | 9,490.00 | 9,490.00 | 9,416.93 | 22,457 |
| Oct 10, 2024 | 9,750.00 | 9,755.00 | 9,535.00 | 9,550.00 | 9,476.47 | 28,851 |
| Oct 8, 2024 | 9,510.00 | 9,615.00 | 9,485.00 | 9,615.00 | 9,540.97 | 23,617 |
| Oct 7, 2024 | 9,360.00 | 9,570.00 | 9,345.00 | 9,555.00 | 9,481.43 | 42,134 |
| Oct 4, 2024 | 9,225.00 | 9,310.00 | 9,170.00 | 9,300.00 | 9,228.40 | 30,800 |
| Oct 2, 2024 | 9,285.00 | 9,285.00 | 9,160.00 | 9,225.00 | 9,153.97 | 42,338 |
| Sep 30, 2024 | 9,590.00 | 9,595.00 | 9,360.00 | 9,360.00 | 9,287.93 | 31,566 |
| Sep 27, 2024 | 9,610.00 | 9,660.00 | 9,485.00 | 9,535.00 | 9,461.59 | 48,893 |
| Sep 26, 2024 | 9,305.00 | 9,440.00 | 9,290.00 | 9,440.00 | 9,367.32 | 25,260 |
| Sep 25, 2024 | 9,380.00 | 9,420.00 | 9,295.00 | 9,305.00 | 9,233.36 | 25,425 |
| Sep 24, 2024 | 9,230.00 | 9,365.00 | 9,230.00 | 9,365.00 | 9,292.90 | 22,857 |
| Sep 23, 2024 | 9,215.00 | 9,220.00 | 9,140.00 | 9,220.00 | 9,149.01 | 26,030 |
| Sep 20, 2024 | 9,220.00 | 9,255.00 | 9,130.00 | 9,170.00 | 9,099.40 | 16,699 |
| Sep 19, 2024 | 9,150.00 | 9,190.00 | 9,050.00 | 9,160.00 | 9,089.47 | 22,419 |
| Sep 13, 2024 | 8,940.00 | 9,070.00 | 8,940.00 | 9,025.00 | 8,955.51 | 22,834 |
| Sep 12, 2024 | 8,675.00 | 8,870.00 | 8,675.00 | 8,870.00 | 8,801.71 | 23,292 |
| Sep 11, 2024 | 8,500.00 | 8,585.00 | 8,500.00 | 8,570.00 | 8,504.02 | 18,898 |
| Sep 10, 2024 | 8,565.00 | 8,570.00 | 8,505.00 | 8,530.00 | 8,464.33 | 24,555 |
| Sep 9, 2024 | 8,325.00 | 8,580.00 | 8,325.00 | 8,565.00 | 8,499.06 | 27,474 |
| Sep 6, 2024 | 8,700.00 | 8,710.00 | 8,540.00 | 8,560.00 | 8,494.09 | 13,006 |
| Sep 5, 2024 | 8,845.00 | 8,845.00 | 8,625.00 | 8,665.00 | 8,598.29 | 16,191 |
| Sep 4, 2024 | 8,840.00 | 8,850.00 | 8,745.00 | 8,780.00 | 8,712.40 | 55,171 |
| Sep 3, 2024 | 9,110.00 | 9,110.00 | 8,960.00 | 8,990.00 | 8,920.78 | 19,551 |
| Sep 2, 2024 | 9,040.00 | 9,100.00 | 8,985.00 | 9,030.00 | 8,960.48 | 57,557 |
| Aug 30, 2024 | 9,120.00 | 9,120.00 | 9,025.00 | 9,040.00 | 8,970.40 | 8,864 |
| Aug 29, 2024 | 9,095.00 | 9,095.00 | 9,015.00 | 9,055.00 | 8,985.28 | 14,463 |
| Aug 28, 2024 | 9,035.00 | 9,100.00 | 8,955.00 | 9,090.00 | 9,020.01 | 15,887 |
| Aug 26, 2024 | 9,015.00 | 9,085.00 | 8,930.00 | 8,995.00 | 8,925.75 | 15,466 |
| Aug 23, 2024 | 9,020.00 | 9,035.00 | 8,960.00 | 9,010.00 | 8,940.63 | 9,455 |
| Aug 22, 2024 | 9,015.00 | 9,070.00 | 8,955.00 | 9,035.00 | 8,965.44 | 29,756 |
| Aug 21, 2024 | 8,920.00 | 9,000.00 | 8,905.00 | 9,000.00 | 8,930.71 | 19,855 |
| Aug 20, 2024 | 9,115.00 | 9,115.00 | 8,955.00 | 8,980.00 | 8,910.86 | 35,929 |
| Aug 19, 2024 | 9,160.00 | 9,225.00 | 8,995.00 | 9,005.00 | 8,935.67 | 12,189 |
| Aug 16, 2024 | 9,170.00 | 9,235.00 | 9,150.00 | 9,185.00 | 9,114.28 | 27,536 |
| Aug 14, 2024 | 9,035.00 | 9,090.00 | 8,980.00 | 9,020.00 | 8,950.55 | 17,886 |
| Aug 13, 2024 | 9,010.00 | 9,080.00 | 8,900.00 | 8,960.00 | 8,891.01 | 24,375 |
| Aug 12, 2024 | 8,950.00 | 9,010.00 | 8,910.00 | 8,985.00 | 8,915.82 | 19,963 |
| Aug 9, 2024 | 8,855.00 | 8,935.00 | 8,795.00 | 8,880.00 | 8,811.63 | 23,459 |
| Aug 8, 2024 | 8,530.00 | 8,730.00 | 8,460.00 | 8,700.00 | 8,633.02 | 17,228 |
| Aug 7, 2024 | 8,550.00 | 8,745.00 | 8,550.00 | 8,675.00 | 8,608.21 | 20,802 |
| Aug 6, 2024 | 8,390.00 | 8,810.00 | 8,390.00 | 8,595.00 | 8,528.83 | 73,252 |
| Aug 5, 2024 | 9,025.00 | 9,025.00 | 8,020.00 | 8,295.00 | 8,231.13 | 79,409 |
| Aug 2, 2024 | 9,165.00 | 9,255.00 | 9,090.00 | 9,120.00 | 9,049.78 | 22,786 |
| Aug 1, 2024 | 9,225.00 | 9,450.00 | 9,225.00 | 9,410.00 | 9,337.55 | 15,811 |
| Jul 31, 2024 | 9,355.00 | 9,410.00 | 9,130.00 | 9,215.00 | 9,144.05 | 23,321 |
| Jul 30, 2024 | 9,520.00 | 9,520.00 | 9,330.00 | 9,355.00 | 9,282.97 | 20,989 |
| Jul 29, 2024 | 9,390.00 | 9,520.00 | 9,295.00 | 9,520.00 | 9,446.70 | 32,227 |
| Jul 26, 2024 | 9,405.00 | 9,410.00 | 9,250.00 | 9,320.00 | 9,248.24 | 34,225 |
| Jul 25, 2024 | 9,575.00 | 9,575.00 | 9,325.00 | 9,405.00 | 9,332.59 | 36,308 |
| Jul 24, 2024 | 9,640.00 | 9,725.00 | 9,560.00 | 9,610.00 | 9,536.01 | 50,153 |
| Jul 23, 2024 | 9,535.00 | 9,640.00 | 9,505.00 | 9,625.00 | 9,550.89 | 10,760 |
| Jul 22, 2024 | 9,705.00 | 9,705.00 | 9,460.00 | 9,535.00 | 9,461.59 | 107,806 |
| Jul 19, 2024 | 9,610.00 | 9,705.00 | 9,520.00 | 9,705.00 | 9,630.28 | 38,786 |
| Jul 18, 2024 | 9,850.00 | 9,915.00 | 9,610.00 | 9,620.00 | 9,545.93 | 51,458 |
| Jul 17, 2024 | 9,960.00 | 9,980.00 | 9,775.00 | 9,795.00 | 9,719.59 | 67,221 |
| Jul 16, 2024 | 10,035.00 | 10,040.00 | 9,865.00 | 9,895.00 | 9,818.82 | 39,242 |
| Jul 15, 2024 | 10,070.00 | 10,090.00 | 9,940.00 | 10,015.00 | 9,937.89 | 35,456 |
| Jul 12, 2024 | 10,000.00 | 10,005.00 | 9,865.00 | 9,975.00 | 9,898.20 | 62,700 |
| Jul 11, 2024 | 9,945.00 | 10,050.00 | 9,925.00 | 10,050.00 | 9,972.62 | 82,171 |
| Jul 10, 2024 | 9,900.00 | 9,935.00 | 9,865.00 | 9,905.00 | 9,828.74 | 52,633 |
| Jul 9, 2024 | 9,915.00 | 9,950.00 | 9,790.00 | 9,880.00 | 9,803.93 | 49,960 |
| Jul 8, 2024 | 9,785.00 | 9,915.00 | 9,760.00 | 9,870.00 | 9,794.01 | 42,483 |
| Jul 5, 2024 | 9,745.00 | 9,815.00 | 9,690.00 | 9,760.00 | 9,684.86 | 54,101 |
| Jul 4, 2024 | 9,685.00 | 9,780.00 | 9,660.00 | 9,735.00 | 9,660.05 | 40,021 |
| Jul 3, 2024 | 9,670.00 | 9,750.00 | 9,605.00 | 9,635.00 | 9,560.82 | 30,001 |
| Jul 2, 2024 | 9,865.00 | 9,865.00 | 9,585.00 | 9,585.00 | 9,511.20 | 74,063 |
| Jul 1, 2024 | 9,950.00 | 9,965.00 | 9,825.00 | 9,880.00 | 9,803.93 | 50,380 |
| Jun 28, 2024 | 9,910.00 | 9,995.00 | 9,910.00 | 9,990.00 | 9,913.08 | 46,265 |
| Jun 27, 2024 | 9,850.00 | 9,940.00 | 9,790.00 | 9,900.00 | 9,823.78 | 65,144 |
| Jun 26, 2024 | 9,895.00 | 9,895.00 | 9,805.00 | 9,875.00 | 9,798.97 | 46,005 |
| Jun 25, 2024 | 9,820.00 | 9,925.00 | 9,820.00 | 9,895.00 | 9,818.82 | 49,885 |
| Jun 24, 2024 | 9,830.00 | 9,870.00 | 9,760.00 | 9,810.00 | 9,734.47 | 45,470 |
| Jun 21, 2024 | 9,905.00 | 9,910.00 | 9,755.00 | 9,855.00 | 9,779.12 | 40,295 |
| Jun 20, 2024 | 9,970.00 | 9,970.00 | 9,885.00 | 9,890.00 | 9,813.85 | 55,765 |
| Jun 19, 2024 | 9,795.00 | 10,020.00 | 9,755.00 | 9,970.00 | 9,893.24 | 133,615 |
| Jun 18, 2024 | 9,805.00 | 9,825.00 | 9,720.00 | 9,725.00 | 9,650.13 | 48,710 |
| Jun 17, 2024 | 9,775.00 | 9,815.00 | 9,735.00 | 9,780.00 | 9,704.70 | 36,448 |
| Jun 14, 2024 | 9,815.00 | 9,950.00 | 9,730.00 | 9,740.00 | 9,665.01 | 50,683 |
| Jun 13, 2024 | 9,890.00 | 9,945.00 | 9,785.00 | 9,785.00 | 9,709.66 | 54,219 |
| Jun 12, 2024 | 9,805.00 | 9,905.00 | 9,785.00 | 9,820.00 | 9,744.39 | 104,551 |
| Jun 11, 2024 | 9,770.00 | 9,845.00 | 9,750.00 | 9,775.00 | 9,699.74 | 55,026 |
| Jun 10, 2024 | 9,615.00 | 9,740.00 | 9,600.00 | 9,705.00 | 9,630.28 | 45,852 |
| Jun 7, 2024 | 9,660.00 | 9,740.00 | 9,620.00 | 9,635.00 | 9,560.82 | 30,054 |
| Jun 5, 2024 | 9,590.00 | 9,685.00 | 9,505.00 | 9,640.00 | 9,565.78 | 56,782 |
| Jun 4, 2024 | 9,785.00 | 9,785.00 | 9,545.00 | 9,590.00 | 9,516.16 | 63,893 |
| Jun 3, 2024 | 9,850.00 | 9,915.00 | 9,830.00 | 9,850.00 | 9,774.16 | 114,808 |
| May 31, 2024 | 9,705.00 | 9,840.00 | 9,700.00 | 9,725.00 | 9,650.13 | 52,448 |
| May 30, 2024 | 9,760.00 | 9,785.00 | 9,610.00 | 9,695.00 | 9,620.36 | 91,592 |
| May 29, 2024 | 10,025.00 | 10,025.00 | 9,720.00 | 9,790.00 | 9,714.62 | 144,614 |
| May 28, 2024 | 10,140.00 | 10,175.00 | 9,995.00 | 10,070.00 | 9,992.47 | 120,134 |
| May 27, 2024 | 9,855.00 | 10,100.00 | 9,850.00 | 10,100.00 | 10,022.24 | 223,602 |
| May 24, 2024 | 9,700.00 | 9,700.00 | 9,610.00 | 9,660.00 | 9,585.63 | 47,475 |
| May 23, 2024 | 9,765.00 | 9,850.00 | 9,700.00 | 9,820.00 | 9,744.39 | 120,819 |
| May 22, 2024 | 9,480.00 | 9,755.00 | 9,435.00 | 9,755.00 | 9,679.89 | 80,465 |
| May 21, 2024 | 9,540.00 | 9,540.00 | 9,395.00 | 9,410.00 | 9,337.55 | 20,088 |
| May 20, 2024 | 9,510.00 | 9,615.00 | 9,480.00 | 9,570.00 | 9,496.32 | 74,901 |
| May 17, 2024 | 9,450.00 | 9,560.00 | 9,415.00 | 9,460.00 | 9,387.17 | 56,869 |
| May 16, 2024 | 9,420.00 | 9,490.00 | 9,410.00 | 9,460.00 | 9,387.17 | 33,981 |
| May 14, 2024 | 9,370.00 | 9,385.00 | 9,305.00 | 9,365.00 | 9,292.90 | 30,253 |
| May 13, 2024 | 9,345.00 | 9,390.00 | 9,280.00 | 9,330.00 | 9,258.17 | 38,990 |
| May 10, 2024 | 9,315.00 | 9,350.00 | 9,270.00 | 9,310.00 | 9,238.32 | 47,203 |
| May 9, 2024 | 9,310.00 | 9,350.00 | 9,200.00 | 9,265.00 | 9,193.67 | 26,327 |
| May 8, 2024 | 9,235.00 | 9,295.00 | 9,195.00 | 9,290.00 | 9,218.47 | 24,290 |
| May 7, 2024 | 9,205.00 | 9,240.00 | 9,180.00 | 9,235.00 | 9,163.90 | 18,508 |
| May 3, 2024 | 9,235.00 | 9,255.00 | 9,105.00 | 9,110.00 | 9,039.86 | 26,450 |
| May 2, 2024 | 9,200.00 | 9,200.00 | 9,105.00 | 9,170.00 | 9,099.40 | 37,360 |
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%