KSE - Delayed Quote KRW
KB Kbstar 30-Years Treasury Bond Enhanced ETF Fund (385560.KS)
86,740.00
-40.00
(-0.05%)
At close: May 2 at 3:30:16 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 | 86,780.00 | 86,810.00 | 86,470.00 | 86,740.00 | 86,740.00 | 25,402 |
| Apr 30, 2025 | 86,845.00 | 86,990.00 | 86,385.00 | 86,780.00 | 86,780.00 | 16,304 |
| Apr 29, 2025 | 87,200.00 | 87,200.00 | 86,245.00 | 86,280.00 | 86,280.00 | 18,281 |
| Apr 28, 2025 | 87,200.00 | 87,200.00 | 86,705.00 | 86,705.00 | 86,705.00 | 19,137 |
| Apr 25, 2025 | 86,495.00 | 86,785.00 | 86,165.00 | 86,705.00 | 86,705.00 | 31,744 |
| Apr 24, 2025 | 86,585.00 | 87,000.00 | 86,010.00 | 86,030.00 | 86,030.00 | 17,285 |
| Apr 23, 2025 | 86,180.00 | 86,645.00 | 86,180.00 | 86,350.00 | 86,350.00 | 23,587 |
| Apr 22, 2025 | 86,940.00 | 86,940.00 | 85,955.00 | 86,170.00 | 86,170.00 | 51,829 |
| Apr 21, 2025 | 86,750.00 | 87,175.00 | 86,740.00 | 87,045.00 | 87,045.00 | 30,125 |
| Apr 18, 2025 | 86,300.00 | 87,400.00 | 86,300.00 | 86,795.00 | 86,795.00 | 19,262 |
| Apr 17, 2025 | 87,500.00 | 87,500.00 | 86,300.00 | 86,300.00 | 86,300.00 | 32,732 |
| Apr 16, 2025 | 85,855.00 | 86,650.00 | 85,855.00 | 86,640.00 | 86,640.00 | 47,670 |
| Apr 15, 2025 | 85,420.00 | 85,865.00 | 85,215.00 | 85,855.00 | 85,855.00 | 25,005 |
| Apr 14, 2025 | 84,845.00 | 85,205.00 | 84,680.00 | 85,200.00 | 85,200.00 | 19,910 |
| Apr 11, 2025 | 84,480.00 | 85,135.00 | 84,280.00 | 84,845.00 | 84,845.00 | 28,381 |
| Apr 10, 2025 | 84,785.00 | 85,635.00 | 84,785.00 | 85,205.00 | 85,205.00 | 33,141 |
| Apr 9, 2025 | 85,600.00 | 85,600.00 | 83,950.00 | 84,545.00 | 84,545.00 | 58,347 |
| Apr 8, 2025 | 84,630.00 | 85,850.00 | 84,510.00 | 85,600.00 | 85,600.00 | 52,985 |
| Apr 7, 2025 | 85,900.00 | 86,790.00 | 85,700.00 | 86,470.00 | 86,470.00 | 106,442 |
| Apr 4, 2025 | 84,735.00 | 85,400.00 | 84,465.00 | 85,215.00 | 85,215.00 | 46,405 |
| Apr 3, 2025 | 84,170.00 | 85,600.00 | 84,170.00 | 84,735.00 | 84,735.00 | 52,821 |
| Apr 2, 2025 | 83,415.00 | 84,200.00 | 83,415.00 | 84,170.00 | 84,170.00 | 16,143 |
| Apr 1, 2025 | 84,220.00 | 84,275.00 | 83,280.00 | 83,655.00 | 83,655.00 | 40,653 |
| Mar 31, 2025 | 83,425.00 | 84,225.00 | 83,425.00 | 84,225.00 | 84,225.00 | 56,022 |
| Mar 28, 2025 | 83,660.00 | 83,660.00 | 83,265.00 | 83,315.00 | 83,315.00 | 18,209 |
| Mar 27, 2025 | 83,300.00 | 83,690.00 | 83,100.00 | 83,660.00 | 83,660.00 | 18,443 |
| Mar 26, 2025 | 84,355.00 | 84,355.00 | 83,400.00 | 83,500.00 | 83,500.00 | 21,617 |
| Mar 25, 2025 | 84,100.00 | 84,100.00 | 83,830.00 | 83,935.00 | 83,935.00 | 13,820 |
| Mar 24, 2025 | 84,720.00 | 84,780.00 | 84,285.00 | 84,285.00 | 84,285.00 | 14,172 |
| Mar 21, 2025 | 84,885.00 | 84,970.00 | 84,610.00 | 84,720.00 | 84,720.00 | 33,096 |
| Mar 20, 2025 | 85,165.00 | 85,165.00 | 84,795.00 | 84,840.00 | 84,840.00 | 28,412 |
| Mar 19, 2025 | 84,500.00 | 84,520.00 | 83,845.00 | 84,240.00 | 84,240.00 | 20,255 |
| Mar 18, 2025 | 83,900.00 | 84,380.00 | 83,860.00 | 84,380.00 | 84,380.00 | 30,243 |
| Mar 17, 2025 | 83,875.00 | 83,900.00 | 83,530.00 | 83,860.00 | 83,860.00 | 24,923 |
| Mar 14, 2025 | 84,540.00 | 84,540.00 | 83,675.00 | 83,875.00 | 83,875.00 | 20,530 |
| Mar 13, 2025 | 84,245.00 | 84,330.00 | 83,950.00 | 84,140.00 | 84,140.00 | 14,699 |
| Mar 12, 2025 | 84,215.00 | 84,800.00 | 84,030.00 | 84,285.00 | 84,285.00 | 36,920 |
| Mar 11, 2025 | 84,090.00 | 84,655.00 | 84,090.00 | 84,315.00 | 84,315.00 | 54,135 |
| Mar 10, 2025 | 84,290.00 | 84,290.00 | 83,725.00 | 83,725.00 | 83,725.00 | 18,046 |
| Mar 7, 2025 | 83,795.00 | 84,080.00 | 83,460.00 | 83,995.00 | 83,995.00 | 28,377 |
| Mar 6, 2025 | 1060 Dividend | |||||
| Mar 6, 2025 | 83,360.00 | 83,430.00 | 82,790.00 | 83,430.00 | 83,430.00 | 59,964 |
| Mar 5, 2025 | 85,165.00 | 85,325.00 | 84,300.00 | 84,580.00 | 83,520.00 | 74,286 |
| Mar 4, 2025 | 86,700.00 | 87,050.00 | 85,610.00 | 85,700.00 | 84,625.96 | 65,472 |
| Feb 28, 2025 | 84,660.00 | 85,940.00 | 84,445.00 | 85,850.00 | 84,774.09 | 46,956 |
| Feb 27, 2025 | 85,000.00 | 85,270.00 | 84,845.00 | 85,145.00 | 84,077.91 | 46,690 |
| Feb 26, 2025 | 84,120.00 | 84,680.00 | 84,100.00 | 84,680.00 | 83,618.74 | 50,805 |
| Feb 25, 2025 | 83,920.00 | 84,200.00 | 83,740.00 | 83,765.00 | 82,715.21 | 42,803 |
| Feb 24, 2025 | 83,400.00 | 83,925.00 | 83,400.00 | 83,830.00 | 82,779.40 | 46,450 |
| Feb 21, 2025 | 82,750.00 | 83,205.00 | 82,750.00 | 83,105.00 | 82,063.48 | 43,684 |
| Feb 20, 2025 | 82,860.00 | 83,000.00 | 82,645.00 | 82,725.00 | 81,688.25 | 22,653 |
| Feb 19, 2025 | 82,725.00 | 82,950.00 | 82,540.00 | 82,900.00 | 81,861.05 | 17,976 |
| Feb 18, 2025 | 82,605.00 | 83,070.00 | 82,605.00 | 82,725.00 | 81,688.25 | 31,306 |
| Feb 17, 2025 | 82,770.00 | 83,060.00 | 82,550.00 | 82,550.00 | 81,515.44 | 28,350 |
| Feb 14, 2025 | 82,600.00 | 82,880.00 | 82,385.00 | 82,595.00 | 81,559.88 | 48,345 |
| Feb 13, 2025 | 82,245.00 | 82,400.00 | 82,000.00 | 82,155.00 | 81,125.39 | 38,870 |
| Feb 12, 2025 | 82,900.00 | 82,900.00 | 82,470.00 | 82,505.00 | 81,471.00 | 25,729 |
| Feb 11, 2025 | 83,200.00 | 83,245.00 | 82,880.00 | 82,925.00 | 81,885.74 | 25,754 |
| Feb 10, 2025 | 82,600.00 | 83,155.00 | 82,600.00 | 82,955.00 | 81,915.37 | 31,028 |
| Feb 7, 2025 | 83,260.00 | 83,600.00 | 82,610.00 | 83,200.00 | 82,157.30 | 46,749 |
| Feb 6, 2025 | 83,550.00 | 84,180.00 | 83,310.00 | 83,515.00 | 82,468.34 | 58,244 |
| Feb 5, 2025 | 82,265.00 | 82,980.00 | 82,265.00 | 82,980.00 | 81,940.05 | 29,608 |
| Feb 4, 2025 | 81,800.00 | 82,330.00 | 81,460.00 | 82,190.00 | 81,159.95 | 40,423 |
| Feb 3, 2025 | 81,365.00 | 82,400.00 | 81,050.00 | 81,985.00 | 80,957.52 | 59,154 |
| Jan 31, 2025 | 82,000.00 | 82,500.00 | 81,585.00 | 81,610.00 | 80,587.22 | 33,878 |
| Jan 24, 2025 | 81,820.00 | 82,135.00 | 81,115.00 | 81,680.00 | 80,656.34 | 31,095 |
| Jan 23, 2025 | 82,160.00 | 82,415.00 | 81,705.00 | 82,065.00 | 81,036.52 | 39,726 |
| Jan 22, 2025 | 82,960.00 | 82,960.00 | 82,200.00 | 82,805.00 | 81,767.24 | 33,580 |
| Jan 21, 2025 | 82,750.00 | 83,385.00 | 82,475.00 | 82,715.00 | 81,678.38 | 34,000 |
| Jan 20, 2025 | 83,000.00 | 83,000.00 | 82,335.00 | 82,675.00 | 81,638.88 | 26,233 |
| Jan 17, 2025 | 83,050.00 | 83,360.00 | 82,805.00 | 83,070.00 | 82,028.92 | 21,784 |
| Jan 16, 2025 | 83,280.00 | 83,850.00 | 82,695.00 | 83,050.00 | 82,009.17 | 48,707 |
| Jan 15, 2025 | 82,655.00 | 82,990.00 | 82,215.00 | 82,680.00 | 81,643.81 | 35,192 |
| Jan 14, 2025 | 81,740.00 | 82,830.00 | 81,700.00 | 82,700.00 | 81,663.56 | 35,634 |
| Jan 13, 2025 | 81,625.00 | 81,970.00 | 81,215.00 | 81,740.00 | 80,715.59 | 24,656 |
| Jan 10, 2025 | 83,020.00 | 83,020.00 | 82,150.00 | 82,150.00 | 81,120.45 | 28,643 |
| Jan 9, 2025 | 82,525.00 | 83,140.00 | 82,260.00 | 82,840.00 | 81,801.80 | 38,475 |
| Jan 8, 2025 | 82,100.00 | 82,600.00 | 81,595.00 | 82,525.00 | 81,490.75 | 45,248 |
| Jan 7, 2025 | 82,165.00 | 82,370.00 | 81,855.00 | 82,325.00 | 81,293.26 | 47,695 |
| Jan 6, 2025 | 82,440.00 | 82,440.00 | 81,685.00 | 82,165.00 | 81,135.27 | 61,227 |
| Jan 3, 2025 | 82,675.00 | 83,465.00 | 82,160.00 | 82,610.00 | 81,574.69 | 55,716 |
| Jan 2, 2025 | 80,315.00 | 82,300.00 | 80,220.00 | 82,240.00 | 81,209.33 | 58,659 |
| Dec 30, 2024 | 79,860.00 | 80,490.00 | 79,225.00 | 80,315.00 | 79,308.45 | 52,222 |
| Dec 27, 2024 | 80,850.00 | 80,850.00 | 79,255.00 | 80,250.00 | 79,244.27 | 72,386 |
| Dec 26, 2024 | 81,020.00 | 81,020.00 | 80,070.00 | 80,850.00 | 79,836.74 | 69,066 |
| Dec 24, 2024 | 81,440.00 | 81,865.00 | 80,860.00 | 81,020.00 | 80,004.62 | 36,830 |
| Dec 23, 2024 | 81,650.00 | 82,420.00 | 81,650.00 | 82,255.00 | 81,224.13 | 35,074 |
| Dec 20, 2024 | 82,280.00 | 82,475.00 | 81,530.00 | 81,580.00 | 80,557.59 | 56,583 |
| Dec 19, 2024 | 83,375.00 | 83,375.00 | 81,700.00 | 82,280.00 | 81,248.82 | 59,937 |
| Dec 18, 2024 | 83,155.00 | 83,425.00 | 82,250.00 | 83,375.00 | 82,330.10 | 68,166 |
| Dec 17, 2024 | 84,900.00 | 84,980.00 | 82,985.00 | 83,165.00 | 82,122.73 | 86,770 |
| Dec 16, 2024 | 86,210.00 | 86,225.00 | 84,965.00 | 84,980.00 | 83,914.98 | 62,173 |
| Dec 13, 2024 | 85,650.00 | 86,645.00 | 85,335.00 | 86,645.00 | 85,559.12 | 28,746 |
| Dec 12, 2024 | 85,620.00 | 85,975.00 | 85,460.00 | 85,660.00 | 84,586.46 | 50,442 |
| Dec 11, 2024 | 86,830.00 | 86,830.00 | 85,510.00 | 85,910.00 | 84,833.33 | 48,570 |
| Dec 10, 2024 | 87,200.00 | 87,200.00 | 86,165.00 | 86,395.00 | 85,312.25 | 49,099 |
| Dec 9, 2024 | 80,000.00 | 86,030.00 | 80,000.00 | 86,005.00 | 84,927.14 | 109,095 |
| Dec 6, 2024 | 85,175.00 | 85,365.00 | 84,585.00 | 84,875.00 | 83,811.30 | 57,750 |
| Dec 5, 2024 | 84,680.00 | 84,970.00 | 84,240.00 | 84,800.00 | 83,737.24 | 37,748 |
| Dec 4, 2024 | 83,435.00 | 84,940.00 | 81,800.00 | 84,285.00 | 83,228.70 | 115,480 |
| Dec 3, 2024 | 84,630.00 | 85,460.00 | 84,425.00 | 84,455.00 | 83,396.56 | 69,761 |
| Dec 2, 2024 | 83,430.00 | 85,050.00 | 83,430.00 | 84,135.00 | 83,080.58 | 86,751 |
| Nov 29, 2024 | 82,220.00 | 83,710.00 | 82,075.00 | 83,600.00 | 82,552.28 | 81,702 |
| Nov 28, 2024 | 80,465.00 | 82,200.00 | 80,465.00 | 82,060.00 | 81,031.58 | 93,794 |
| Nov 27, 2024 | 80,040.00 | 80,485.00 | 80,040.00 | 80,410.00 | 79,402.26 | 39,807 |
| Nov 26, 2024 | 80,000.00 | 80,390.00 | 79,800.00 | 80,040.00 | 79,036.90 | 64,214 |
| Nov 25, 2024 | 79,200.00 | 79,640.00 | 79,015.00 | 79,635.00 | 78,636.97 | 48,463 |
| Nov 22, 2024 | 78,805.00 | 79,060.00 | 78,500.00 | 79,010.00 | 78,019.80 | 28,512 |
| Nov 21, 2024 | 78,310.00 | 79,025.00 | 78,150.00 | 78,825.00 | 77,837.13 | 41,211 |
| Nov 20, 2024 | 77,875.00 | 78,280.00 | 77,780.00 | 78,255.00 | 77,274.27 | 27,838 |
| Nov 19, 2024 | 77,980.00 | 78,040.00 | 77,300.00 | 77,915.00 | 76,938.53 | 17,395 |
| Nov 18, 2024 | 77,580.00 | 77,790.00 | 77,580.00 | 77,605.00 | 76,632.41 | 23,251 |
| Nov 15, 2024 | 77,730.00 | 77,900.00 | 77,335.00 | 77,580.00 | 76,607.73 | 27,767 |
| Nov 14, 2024 | 78,000.00 | 78,000.00 | 77,480.00 | 77,730.00 | 76,755.84 | 22,933 |
| Nov 13, 2024 | 78,020.00 | 78,360.00 | 77,930.00 | 78,045.00 | 77,066.90 | 36,662 |
| Nov 12, 2024 | 78,165.00 | 78,735.00 | 78,165.00 | 78,735.00 | 77,748.25 | 46,344 |
| Nov 11, 2024 | 77,625.00 | 78,455.00 | 77,625.00 | 78,165.00 | 77,185.40 | 55,479 |
| Nov 8, 2024 | 77,500.00 | 78,190.00 | 77,500.00 | 78,030.00 | 77,052.09 | 32,697 |
| Nov 7, 2024 | 76,820.00 | 77,600.00 | 76,820.00 | 77,430.00 | 76,459.61 | 44,728 |
| Nov 6, 2024 | 77,995.00 | 78,085.00 | 76,410.00 | 77,055.00 | 76,089.30 | 47,035 |
| Nov 4, 2024 | 77,115.00 | 77,470.00 | 77,065.00 | 77,270.00 | 76,301.61 | 36,955 |
| Nov 1, 2024 | 76,910.00 | 77,680.00 | 76,910.00 | 77,525.00 | 76,553.41 | 27,198 |
| Oct 31, 2024 | 76,840.00 | 77,180.00 | 76,380.00 | 77,170.00 | 76,202.87 | 23,898 |
| Oct 29, 2024 | 76,780.00 | 76,820.00 | 76,280.00 | 76,525.00 | 75,565.95 | 20,136 |
| Oct 28, 2024 | 77,085.00 | 77,085.00 | 76,400.00 | 76,765.00 | 75,802.94 | 24,506 |
| Oct 25, 2024 | 77,240.00 | 77,735.00 | 77,240.00 | 77,645.00 | 76,671.91 | 25,937 |
| Oct 24, 2024 | 76,730.00 | 77,320.00 | 76,680.00 | 77,240.00 | 76,271.98 | 32,359 |
| Oct 23, 2024 | 76,505.00 | 76,600.00 | 76,300.00 | 76,595.00 | 75,635.07 | 31,529 |
| Oct 22, 2024 | 76,500.00 | 77,420.00 | 76,170.00 | 76,505.00 | 75,546.20 | 50,105 |
| Oct 21, 2024 | 77,285.00 | 77,495.00 | 77,285.00 | 77,385.00 | 76,415.17 | 24,056 |
| Oct 18, 2024 | 77,600.00 | 77,600.00 | 77,185.00 | 77,285.00 | 76,316.42 | 31,996 |
| Oct 17, 2024 | 78,290.00 | 78,290.00 | 77,750.00 | 77,865.00 | 76,889.16 | 22,471 |
| Oct 16, 2024 | 77,630.00 | 78,275.00 | 77,630.00 | 78,100.00 | 77,121.21 | 34,753 |
| Oct 15, 2024 | 77,265.00 | 77,500.00 | 77,170.00 | 77,475.00 | 76,504.04 | 20,547 |
| Oct 14, 2024 | 77,360.00 | 77,695.00 | 77,265.00 | 77,265.00 | 76,296.67 | 37,160 |
| Oct 11, 2024 | 77,645.00 | 77,865.00 | 77,495.00 | 77,500.00 | 76,528.73 | 47,250 |
| Oct 10, 2024 | 77,900.00 | 78,020.00 | 77,500.00 | 77,645.00 | 76,671.91 | 38,339 |
| Oct 8, 2024 | 76,905.00 | 77,300.00 | 76,670.00 | 77,300.00 | 76,331.23 | 38,733 |
| Oct 7, 2024 | 77,820.00 | 77,825.00 | 76,905.00 | 76,905.00 | 75,941.19 | 64,751 |
| Oct 4, 2024 | 78,310.00 | 78,945.00 | 78,310.00 | 78,510.00 | 77,526.07 | 38,682 |
| Oct 2, 2024 | 78,575.00 | 79,315.00 | 78,515.00 | 79,290.00 | 78,296.30 | 62,746 |
| Sep 30, 2024 | 78,140.00 | 78,465.00 | 77,915.00 | 78,180.00 | 77,200.20 | 30,337 |
| Sep 27, 2024 | 77,550.00 | 78,015.00 | 77,550.00 | 78,015.00 | 77,037.27 | 19,762 |
| Sep 26, 2024 | 77,700.00 | 77,955.00 | 77,355.00 | 77,835.00 | 76,859.53 | 30,279 |
| Sep 25, 2024 | 77,500.00 | 77,890.00 | 77,500.00 | 77,725.00 | 76,750.91 | 40,692 |
| Sep 24, 2024 | 77,600.00 | 77,935.00 | 77,395.00 | 77,540.00 | 76,568.23 | 26,081 |
| Sep 23, 2024 | 78,000.00 | 78,045.00 | 77,630.00 | 77,635.00 | 76,662.04 | 44,380 |
| Sep 20, 2024 | 78,610.00 | 78,610.00 | 78,060.00 | 78,290.00 | 77,308.83 | 49,822 |
| Sep 19, 2024 | 78,145.00 | 78,525.00 | 74,600.00 | 78,240.00 | 77,259.45 | 58,654 |
| Sep 13, 2024 | 78,495.00 | 78,840.00 | 78,470.00 | 78,835.00 | 77,847.00 | 41,042 |
| Sep 12, 2024 | 78,040.00 | 78,355.00 | 78,020.00 | 78,240.00 | 77,259.45 | 45,685 |
| Sep 11, 2024 | 77,445.00 | 78,135.00 | 77,440.00 | 78,135.00 | 77,155.77 | 49,604 |
| Sep 10, 2024 | 76,735.00 | 77,425.00 | 76,735.00 | 77,260.00 | 76,291.73 | 36,982 |
| Sep 9, 2024 | 77,300.00 | 77,305.00 | 76,590.00 | 76,640.00 | 75,679.51 | 40,867 |
| Sep 6, 2024 | 1350 Dividend | |||||
| Sep 6, 2024 | 77,095.00 | 77,365.00 | 76,670.00 | 77,305.00 | 76,336.17 | 44,680 |
| Sep 5, 2024 | 78,095.00 | 78,305.00 | 77,985.00 | 78,170.00 | 75,857.25 | 56,973 |
| Sep 4, 2024 | 77,890.00 | 77,890.00 | 77,440.00 | 77,800.00 | 75,498.20 | 47,370 |
| Sep 3, 2024 | 77,440.00 | 77,440.00 | 77,000.00 | 77,045.00 | 74,765.54 | 34,948 |
| Sep 2, 2024 | 77,700.00 | 77,700.00 | 77,350.00 | 77,440.00 | 75,148.85 | 33,878 |
| Aug 30, 2024 | 77,700.00 | 78,030.00 | 77,545.00 | 77,895.00 | 75,590.39 | 23,505 |
| Aug 29, 2024 | 77,880.00 | 77,895.00 | 77,380.00 | 77,610.00 | 75,313.82 | 35,790 |
| Aug 28, 2024 | 77,570.00 | 77,900.00 | 77,450.00 | 77,880.00 | 75,575.83 | 44,148 |
| Aug 26, 2024 | 79,000.00 | 79,165.00 | 78,810.00 | 79,125.00 | 76,784.00 | 34,389 |
| Aug 23, 2024 | 79,550.00 | 79,550.00 | 78,710.00 | 78,725.00 | 76,395.83 | 26,066 |
| Aug 22, 2024 | 79,155.00 | 79,575.00 | 79,040.00 | 79,170.00 | 76,827.67 | 42,662 |
| Aug 21, 2024 | 79,510.00 | 79,960.00 | 79,155.00 | 79,155.00 | 76,813.11 | 27,490 |
| Aug 20, 2024 | 79,900.00 | 79,900.00 | 79,375.00 | 79,375.00 | 77,026.60 | 34,580 |
| Aug 19, 2024 | 80,315.00 | 80,315.00 | 79,715.00 | 79,900.00 | 77,536.07 | 33,414 |
| Aug 16, 2024 | 80,000.00 | 80,410.00 | 79,640.00 | 80,045.00 | 77,676.77 | 38,303 |
| Aug 14, 2024 | 79,895.00 | 80,400.00 | 79,895.00 | 80,335.00 | 77,958.20 | 40,501 |
| Aug 13, 2024 | 79,400.00 | 79,745.00 | 79,400.00 | 79,730.00 | 77,371.10 | 31,486 |
| Aug 12, 2024 | 79,170.00 | 79,170.00 | 78,740.00 | 79,170.00 | 76,827.67 | 32,570 |
| Aug 9, 2024 | 78,905.00 | 79,050.00 | 78,780.00 | 78,925.00 | 76,589.91 | 37,244 |
| Aug 8, 2024 | 78,850.00 | 79,270.00 | 78,850.00 | 79,215.00 | 76,871.34 | 37,191 |
| Aug 7, 2024 | 77,760.00 | 79,265.00 | 77,760.00 | 79,085.00 | 76,745.19 | 69,268 |
| Aug 6, 2024 | 79,645.00 | 79,645.00 | 78,945.00 | 78,945.00 | 76,609.32 | 103,293 |
| Aug 5, 2024 | 80,520.00 | 81,380.00 | 79,370.00 | 80,725.00 | 78,336.66 | 152,050 |
| Aug 2, 2024 | 79,440.00 | 79,595.00 | 79,040.00 | 79,365.00 | 77,016.90 | 68,516 |
| Aug 1, 2024 | 78,835.00 | 79,080.00 | 78,305.00 | 78,665.00 | 76,337.61 | 49,445 |
| Jul 31, 2024 | 78,320.00 | 78,595.00 | 78,045.00 | 78,140.00 | 75,828.14 | 62,581 |
| Jul 30, 2024 | 78,285.00 | 78,725.00 | 78,275.00 | 78,395.00 | 76,075.59 | 44,468 |
| Jul 29, 2024 | 77,400.00 | 78,380.00 | 77,355.00 | 78,190.00 | 75,876.66 | 52,807 |
| Jul 26, 2024 | 77,125.00 | 77,395.00 | 77,015.00 | 77,350.00 | 75,061.52 | 39,572 |
| Jul 25, 2024 | 76,725.00 | 77,195.00 | 76,725.00 | 77,125.00 | 74,843.17 | 41,722 |
| Jul 24, 2024 | 76,520.00 | 77,100.00 | 76,510.00 | 77,090.00 | 74,809.21 | 27,390 |
| Jul 23, 2024 | 76,355.00 | 76,875.00 | 76,355.00 | 76,635.00 | 74,367.66 | 21,951 |
| Jul 22, 2024 | 76,585.00 | 76,585.00 | 75,920.00 | 76,355.00 | 74,095.95 | 48,871 |
| Jul 19, 2024 | 76,720.00 | 76,950.00 | 76,545.00 | 76,610.00 | 74,343.41 | 41,494 |
| Jul 18, 2024 | 76,880.00 | 77,050.00 | 76,635.00 | 76,905.00 | 74,629.68 | 40,315 |
| Jul 17, 2024 | 76,840.00 | 77,125.00 | 76,340.00 | 76,665.00 | 74,396.78 | 50,766 |
| Jul 16, 2024 | 75,695.00 | 76,695.00 | 75,695.00 | 76,340.00 | 74,081.40 | 49,462 |
| Jul 15, 2024 | 75,775.00 | 75,940.00 | 75,570.00 | 75,695.00 | 73,455.48 | 41,433 |
| Jul 12, 2024 | 75,375.00 | 75,890.00 | 75,265.00 | 75,845.00 | 73,601.04 | 61,961 |
| Jul 11, 2024 | 75,175.00 | 75,240.00 | 74,795.00 | 74,945.00 | 72,727.66 | 47,467 |
| Jul 10, 2024 | 75,270.00 | 75,275.00 | 74,995.00 | 75,155.00 | 72,931.45 | 30,596 |
| Jul 9, 2024 | 74,995.00 | 75,330.00 | 74,995.00 | 75,135.00 | 72,912.05 | 35,888 |
| Jul 8, 2024 | 75,135.00 | 75,240.00 | 74,775.00 | 74,855.00 | 72,640.33 | 48,375 |
| Jul 5, 2024 | 74,400.00 | 74,680.00 | 74,190.00 | 74,650.00 | 72,441.39 | 29,322 |
| Jul 4, 2024 | 73,950.00 | 74,400.00 | 73,900.00 | 74,400.00 | 72,198.79 | 33,138 |
| Jul 3, 2024 | 73,505.00 | 73,860.00 | 73,295.00 | 73,830.00 | 71,645.66 | 21,585 |
| Jul 2, 2024 | 72,210.00 | 73,600.00 | 72,210.00 | 73,500.00 | 71,325.42 | 42,060 |
| Jul 1, 2024 | 72,540.00 | 73,225.00 | 72,375.00 | 73,225.00 | 71,058.55 | 34,487 |
| Jun 28, 2024 | 73,295.00 | 73,375.00 | 72,885.00 | 73,365.00 | 71,194.41 | 17,276 |
| Jun 27, 2024 | 73,000.00 | 73,160.00 | 72,840.00 | 73,055.00 | 70,893.59 | 26,446 |
| Jun 26, 2024 | 73,875.00 | 73,895.00 | 73,400.00 | 73,445.00 | 71,272.05 | 18,219 |
| Jun 25, 2024 | 73,990.00 | 74,025.00 | 73,740.00 | 73,740.00 | 71,558.32 | 28,120 |
| Jun 24, 2024 | 74,000.00 | 74,165.00 | 73,635.00 | 73,785.00 | 71,601.99 | 48,158 |
| Jun 21, 2024 | 74,155.00 | 74,155.00 | 73,360.00 | 73,880.00 | 71,694.18 | 39,669 |
| Jun 20, 2024 | 74,725.00 | 74,850.00 | 73,985.00 | 73,985.00 | 71,796.07 | 65,293 |
| Jun 19, 2024 | 74,150.00 | 74,700.00 | 73,820.00 | 74,615.00 | 72,407.43 | 51,551 |
| Jun 18, 2024 | 73,160.00 | 73,900.00 | 73,160.00 | 73,810.00 | 71,626.24 | 56,770 |
| Jun 17, 2024 | 73,080.00 | 73,450.00 | 73,055.00 | 73,370.00 | 71,199.27 | 39,487 |
| Jun 14, 2024 | 73,235.00 | 73,290.00 | 73,075.00 | 73,175.00 | 71,010.04 | 49,173 |
| Jun 13, 2024 | 72,320.00 | 73,030.00 | 72,320.00 | 72,845.00 | 70,689.80 | 52,842 |
| Jun 12, 2024 | 72,240.00 | 72,335.00 | 72,105.00 | 72,320.00 | 70,180.33 | 33,333 |
| Jun 11, 2024 | 71,685.00 | 71,950.00 | 71,675.00 | 71,825.00 | 69,699.98 | 30,815 |
| Jun 10, 2024 | 71,095.00 | 71,700.00 | 71,095.00 | 71,650.00 | 69,530.16 | 38,236 |
| Jun 7, 2024 | 71,505.00 | 72,255.00 | 71,470.00 | 72,255.00 | 70,117.26 | 56,207 |
| Jun 5, 2024 | 71,535.00 | 71,555.00 | 71,455.00 | 71,470.00 | 69,355.48 | 37,883 |
| Jun 4, 2024 | 71,185.00 | 71,210.00 | 70,990.00 | 71,085.00 | 68,981.87 | 34,237 |
| Jun 3, 2024 | 69,615.00 | 70,260.00 | 69,615.00 | 70,260.00 | 68,181.28 | 21,010 |
| May 31, 2024 | 69,845.00 | 69,880.00 | 69,330.00 | 69,330.00 | 67,278.80 | 30,382 |
| May 30, 2024 | 69,545.00 | 69,650.00 | 69,195.00 | 69,540.00 | 67,482.58 | 29,399 |
| May 29, 2024 | 69,830.00 | 69,970.00 | 69,810.00 | 69,900.00 | 67,831.93 | 23,890 |
| May 28, 2024 | 70,515.00 | 70,590.00 | 70,445.00 | 70,505.00 | 68,419.03 | 19,584 |
| May 27, 2024 | 70,445.00 | 70,550.00 | 70,350.00 | 70,375.00 | 68,292.88 | 23,091 |
| May 24, 2024 | 70,485.00 | 70,585.00 | 70,300.00 | 70,300.00 | 68,220.09 | 30,426 |
| May 23, 2024 | 71,110.00 | 71,400.00 | 70,875.00 | 70,940.00 | 68,841.16 | 28,312 |
| May 22, 2024 | 70,880.00 | 71,300.00 | 70,880.00 | 71,110.00 | 69,006.13 | 25,134 |
| May 21, 2024 | 70,300.00 | 70,800.00 | 70,200.00 | 70,755.00 | 68,661.64 | 23,068 |
| May 20, 2024 | 70,730.00 | 70,730.00 | 70,385.00 | 70,385.00 | 68,302.58 | 36,449 |
| May 17, 2024 | 70,930.00 | 71,325.00 | 70,930.00 | 71,035.00 | 68,933.35 | 33,500 |
| May 16, 2024 | 70,700.00 | 71,250.00 | 70,600.00 | 71,135.00 | 69,030.40 | 48,079 |
| May 14, 2024 | 69,565.00 | 69,835.00 | 69,450.00 | 69,835.00 | 67,768.85 | 28,737 |
| May 13, 2024 | 69,510.00 | 69,740.00 | 69,350.00 | 69,670.00 | 67,608.73 | 28,226 |
| May 10, 2024 | 69,605.00 | 69,885.00 | 69,440.00 | 69,725.00 | 67,662.10 | 41,228 |
| May 9, 2024 | 69,765.00 | 69,835.00 | 69,390.00 | 69,465.00 | 67,409.80 | 38,507 |
| May 8, 2024 | 70,060.00 | 70,285.00 | 70,050.00 | 70,185.00 | 68,108.50 | 32,203 |
| May 7, 2024 | 69,650.00 | 70,130.00 | 69,640.00 | 70,060.00 | 67,987.20 | 56,036 |
| May 3, 2024 | 68,710.00 | 69,325.00 | 68,700.00 | 69,280.00 | 67,230.27 | 49,080 |
| May 2, 2024 | 68,435.00 | 68,575.00 | 68,095.00 | 68,505.00 | 66,478.20 | 29,170 |
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%