KSE - Delayed Quote KRW
Samsung Investment Trust Management Co. Ltd - Samsung Kodex US Nasdaq100 Futures Inverse ETF(H) Fund (409810.KS)
7,995.00
-35.00
(-0.44%)
At close: 3:30:25 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 7, 2025 | 7,940.00 | 7,995.00 | 7,935.00 | 7,995.00 | 7,995.00 | 194,021 |
| May 2, 2025 | 8,055.00 | 8,080.00 | 7,985.00 | 8,030.00 | 8,030.00 | 402,012 |
| Apr 30, 2025 | 8,170.00 | 8,195.00 | 8,135.00 | 8,175.00 | 8,175.00 | 313,426 |
| Apr 29, 2025 | 8,165.00 | 8,190.00 | 8,125.00 | 8,170.00 | 8,170.00 | 156,815 |
| Apr 28, 2025 | 8,180.00 | 8,225.00 | 8,180.00 | 8,205.00 | 8,205.00 | 127,881 |
| Apr 25, 2025 | 8,220.00 | 8,245.00 | 8,185.00 | 8,215.00 | 8,215.00 | 368,507 |
| Apr 24, 2025 | 8,465.00 | 8,545.00 | 8,450.00 | 8,515.00 | 8,515.00 | 136,839 |
| Apr 23, 2025 | 8,490.00 | 8,580.00 | 8,472.00 | 8,500.00 | 8,500.00 | 320,259 |
| Apr 22, 2025 | 8,900.00 | 8,915.00 | 8,850.00 | 8,900.00 | 8,900.00 | 107,484 |
| Apr 21, 2025 | 8,740.00 | 8,815.00 | 8,715.00 | 8,800.00 | 8,800.00 | 168,274 |
| Apr 18, 2025 | 8,630.00 | 8,725.00 | 8,630.00 | 8,670.00 | 8,670.00 | 51,686 |
| Apr 17, 2025 | 8,685.00 | 8,700.00 | 8,610.00 | 8,620.00 | 8,620.00 | 257,646 |
| Apr 16, 2025 | 8,545.00 | 8,660.00 | 8,540.00 | 8,640.00 | 8,640.00 | 299,406 |
| Apr 15, 2025 | 8,465.00 | 8,490.00 | 8,445.00 | 8,475.00 | 8,475.00 | 90,239 |
| Apr 14, 2025 | 8,375.00 | 8,450.00 | 8,357.00 | 8,395.00 | 8,395.00 | 148,875 |
| Apr 11, 2025 | 8,695.00 | 8,810.00 | 8,505.00 | 8,555.00 | 8,555.00 | 411,702 |
| Apr 10, 2025 | 8,260.00 | 8,485.00 | 8,255.00 | 8,435.00 | 8,435.00 | 572,213 |
| Apr 9, 2025 | 9,535.00 | 9,685.00 | 9,460.00 | 9,560.00 | 9,560.00 | 394,226 |
| Apr 8, 2025 | 9,120.00 | 9,205.00 | 8,585.00 | 9,185.00 | 9,185.00 | 415,406 |
| Apr 7, 2025 | 9,595.00 | 9,695.00 | 9,110.00 | 9,690.00 | 9,690.00 | 769,071 |
| Apr 4, 2025 | 8,760.00 | 8,835.00 | 8,705.00 | 8,760.00 | 8,760.00 | 238,640 |
| Apr 3, 2025 | 8,660.00 | 8,665.00 | 8,550.00 | 8,585.00 | 8,585.00 | 200,339 |
| Apr 2, 2025 | 8,340.00 | 8,385.00 | 8,335.00 | 8,370.00 | 8,370.00 | 163,518 |
| Apr 1, 2025 | 8,445.00 | 8,485.00 | 8,437.00 | 8,455.00 | 8,455.00 | 249,706 |
| Mar 31, 2025 | 8,485.00 | 8,535.00 | 8,485.00 | 8,525.00 | 8,525.00 | 316,347 |
| Mar 28, 2025 | 8,190.00 | 8,215.00 | 8,190.00 | 8,215.00 | 8,215.00 | 131,363 |
| Mar 27, 2025 | 8,165.00 | 8,167.00 | 8,130.00 | 8,150.00 | 8,150.00 | 135,763 |
| Mar 26, 2025 | 8,000.00 | 8,030.00 | 7,985.00 | 8,030.00 | 8,030.00 | 38,350 |
| Mar 25, 2025 | 8,045.00 | 8,075.00 | 8,030.00 | 8,075.00 | 8,075.00 | 100,102 |
| Mar 24, 2025 | 8,145.00 | 8,175.00 | 8,140.00 | 8,165.00 | 8,165.00 | 37,060 |
| Mar 21, 2025 | 8,240.00 | 8,275.00 | 8,225.00 | 8,275.00 | 8,275.00 | 58,001 |
| Mar 20, 2025 | 8,175.00 | 8,205.00 | 8,155.00 | 8,190.00 | 8,190.00 | 71,988 |
| Mar 19, 2025 | 8,315.00 | 8,335.00 | 8,285.00 | 8,335.00 | 8,335.00 | 97,729 |
| Mar 18, 2025 | 8,200.00 | 8,255.00 | 8,180.00 | 8,235.00 | 8,235.00 | 72,877 |
| Mar 17, 2025 | 8,295.00 | 8,320.00 | 8,280.00 | 8,320.00 | 8,320.00 | 117,509 |
| Mar 14, 2025 | 8,315.00 | 8,390.00 | 8,315.00 | 8,390.00 | 8,390.00 | 151,617 |
| Mar 13, 2025 | 8,270.00 | 8,385.00 | 8,245.00 | 8,375.00 | 8,375.00 | 148,210 |
| Mar 12, 2025 | 8,370.00 | 8,370.00 | 8,335.00 | 8,350.00 | 8,350.00 | 193,636 |
| Mar 11, 2025 | 8,380.00 | 8,470.00 | 8,330.00 | 8,350.00 | 8,350.00 | 316,535 |
| Mar 10, 2025 | 8,115.00 | 8,135.00 | 8,075.00 | 8,090.00 | 8,090.00 | 789,277 |
| Mar 7, 2025 | 8,050.00 | 8,095.00 | 8,050.00 | 8,095.00 | 8,095.00 | 293,156 |
| Mar 6, 2025 | 7,905.00 | 7,930.00 | 7,890.00 | 7,905.00 | 7,905.00 | 82,296 |
| Mar 5, 2025 | 7,900.00 | 7,967.00 | 7,895.00 | 7,945.00 | 7,945.00 | 434,168 |
| Mar 4, 2025 | 7,950.00 | 7,975.00 | 7,930.00 | 7,950.00 | 7,950.00 | 585,178 |
| Feb 28, 2025 | 7,895.00 | 7,950.00 | 7,880.00 | 7,915.00 | 7,915.00 | 764,377 |
| Feb 27, 2025 | 7,685.00 | 7,750.00 | 7,685.00 | 7,685.00 | 7,685.00 | 59,539 |
| Feb 26, 2025 | 7,680.00 | 7,710.00 | 7,675.00 | 7,690.00 | 7,690.00 | 800,917 |
| Feb 25, 2025 | 7,625.00 | 7,635.00 | 7,605.00 | 7,630.00 | 7,630.00 | 168,231 |
| Feb 24, 2025 | 7,505.00 | 7,515.00 | 7,490.00 | 7,490.00 | 7,490.00 | 218,516 |
| Feb 21, 2025 | 7,385.00 | 7,395.00 | 7,370.00 | 7,395.00 | 7,395.00 | 46,064 |
| Feb 20, 2025 | 7,355.00 | 7,390.00 | 7,350.00 | 7,390.00 | 7,390.00 | 111,541 |
| Feb 19, 2025 | 7,355.00 | 7,355.00 | 7,330.00 | 7,350.00 | 7,350.00 | 70,849 |
| Feb 18, 2025 | 7,350.00 | 7,360.00 | 7,340.00 | 7,345.00 | 7,345.00 | 48,107 |
| Feb 17, 2025 | 7,350.00 | 7,370.00 | 7,345.00 | 7,350.00 | 7,350.00 | 46,608 |
| Feb 14, 2025 | 7,410.00 | 7,415.00 | 7,370.00 | 7,385.00 | 7,385.00 | 153,235 |
| Feb 13, 2025 | 7,485.00 | 7,485.00 | 7,455.00 | 7,460.00 | 7,460.00 | 105,020 |
| Feb 12, 2025 | 7,465.00 | 7,515.00 | 7,465.00 | 7,510.00 | 7,510.00 | 41,415 |
| Feb 11, 2025 | 7,485.00 | 7,515.00 | 7,485.00 | 7,510.00 | 7,510.00 | 37,147 |
| Feb 10, 2025 | 7,560.00 | 7,560.00 | 7,520.00 | 7,525.00 | 7,525.00 | 90,588 |
| Feb 7, 2025 | 7,485.00 | 7,495.00 | 7,470.00 | 7,495.00 | 7,495.00 | 154,032 |
| Feb 6, 2025 | 7,510.00 | 7,525.00 | 7,490.00 | 7,495.00 | 7,495.00 | 124,898 |
| Feb 5, 2025 | 7,575.00 | 7,605.00 | 7,565.00 | 7,595.00 | 7,595.00 | 155,512 |
| Feb 4, 2025 | 7,580.00 | 7,700.00 | 7,565.00 | 7,665.00 | 7,665.00 | 167,188 |
| Feb 3, 2025 | 7,695.00 | 7,790.00 | 7,695.00 | 7,765.00 | 7,765.00 | 200,073 |
| Jan 31, 2025 | 7,515.00 | 7,530.00 | 7,490.00 | 7,510.00 | 7,510.00 | 207,409 |
| Jan 24, 2025 | 7,430.00 | 7,450.00 | 7,420.00 | 7,445.00 | 7,445.00 | 219,304 |
| Jan 23, 2025 | 7,460.00 | 7,465.00 | 7,440.00 | 7,445.00 | 7,445.00 | 218,317 |
| Jan 22, 2025 | 7,480.00 | 7,565.00 | 7,480.00 | 7,495.00 | 7,495.00 | 55,536 |
| Jan 21, 2025 | 7,555.00 | 7,630.00 | 7,505.00 | 7,565.00 | 7,565.00 | 144,646 |
| Jan 20, 2025 | 7,590.00 | 7,610.00 | 7,580.00 | 7,590.00 | 7,590.00 | 177,884 |
| Jan 17, 2025 | 7,660.00 | 7,850.00 | 7,660.00 | 7,700.00 | 7,700.00 | 587,916 |
| Jan 16, 2025 | 7,615.00 | 7,650.00 | 7,605.00 | 7,625.00 | 7,625.00 | 268,020 |
| Jan 15, 2025 | 7,800.00 | 7,830.00 | 7,790.00 | 7,820.00 | 7,820.00 | 139,270 |
| Jan 14, 2025 | 7,765.00 | 7,780.00 | 7,755.00 | 7,760.00 | 7,760.00 | 99,525 |
| Jan 13, 2025 | 7,790.00 | 7,840.00 | 7,760.00 | 7,835.00 | 7,835.00 | 230,401 |
| Jan 10, 2025 | 7,740.00 | 7,740.00 | 7,670.00 | 7,695.00 | 7,695.00 | 81,602 |
| Jan 9, 2025 | 7,675.00 | 7,690.00 | 7,665.00 | 7,680.00 | 7,680.00 | 45,776 |
| Jan 8, 2025 | 7,675.00 | 7,675.00 | 7,630.00 | 7,665.00 | 7,665.00 | 86,774 |
| Jan 7, 2025 | 7,530.00 | 7,560.00 | 7,500.00 | 7,555.00 | 7,555.00 | 113,302 |
| Jan 6, 2025 | 7,575.00 | 7,630.00 | 7,575.00 | 7,610.00 | 7,610.00 | 100,927 |
| Jan 3, 2025 | 7,710.00 | 7,720.00 | 7,695.00 | 7,705.00 | 7,705.00 | 527,195 |
| Jan 2, 2025 | 7,685.00 | 7,715.00 | 7,665.00 | 7,675.00 | 7,675.00 | 516,533 |
| Dec 30, 2024 | 7,575.00 | 7,595.00 | 7,525.00 | 7,595.00 | 7,595.00 | 68,274 |
| Dec 27, 2024 | 7,455.00 | 7,505.00 | 7,440.00 | 7,500.00 | 7,500.00 | 48,019 |
| Dec 26, 2024 | 7,410.00 | 7,445.00 | 7,410.00 | 7,445.00 | 7,445.00 | 93,964 |
| Dec 24, 2024 | 7,525.00 | 7,560.00 | 7,520.00 | 7,560.00 | 7,560.00 | 36,984 |
| Dec 23, 2024 | 7,520.00 | 7,575.00 | 7,520.00 | 7,545.00 | 7,545.00 | 249,364 |
| Dec 20, 2024 | 7,620.00 | 7,740.00 | 7,605.00 | 7,710.00 | 7,710.00 | 237,317 |
| Dec 19, 2024 | 7,605.00 | 7,630.00 | 7,575.00 | 7,620.00 | 7,620.00 | 372,675 |
| Dec 18, 2024 | 7,355.00 | 7,360.00 | 7,310.00 | 7,345.00 | 7,345.00 | 129,869 |
| Dec 17, 2024 | 7,330.00 | 7,370.00 | 7,310.00 | 7,340.00 | 7,340.00 | 148,551 |
| Dec 16, 2024 | 7,420.00 | 7,430.00 | 7,415.00 | 7,430.00 | 7,430.00 | 77,703 |
| Dec 13, 2024 | 7,445.00 | 7,460.00 | 7,430.00 | 7,450.00 | 7,450.00 | 71,314 |
| Dec 12, 2024 | 7,430.00 | 7,450.00 | 7,420.00 | 7,440.00 | 7,440.00 | 127,894 |
| Dec 11, 2024 | 7,565.00 | 7,570.00 | 7,550.00 | 7,560.00 | 7,560.00 | 87,159 |
| Dec 10, 2024 | 7,520.00 | 7,550.00 | 7,520.00 | 7,550.00 | 7,550.00 | 66,409 |
| Dec 9, 2024 | 7,480.00 | 7,550.00 | 7,465.00 | 7,475.00 | 7,475.00 | 125,884 |
| Dec 6, 2024 | 7,560.00 | 7,560.00 | 7,530.00 | 7,555.00 | 7,555.00 | 65,533 |
| Dec 5, 2024 | 7,535.00 | 7,545.00 | 7,525.00 | 7,540.00 | 7,540.00 | 74,580 |
| Dec 4, 2024 | 7,600.00 | 7,600.00 | 7,580.00 | 7,595.00 | 7,595.00 | 60,936 |
| Dec 3, 2024 | 7,635.00 | 7,640.00 | 7,605.00 | 7,630.00 | 7,630.00 | 97,269 |
| Dec 2, 2024 | 7,715.00 | 7,730.00 | 7,690.00 | 7,730.00 | 7,730.00 | 58,604 |
| Nov 29, 2024 | 7,730.00 | 7,780.00 | 7,725.00 | 7,750.00 | 7,750.00 | 56,421 |
| Nov 28, 2024 | 7,750.00 | 7,765.00 | 7,735.00 | 7,735.00 | 7,735.00 | 41,572 |
| Nov 27, 2024 | 7,710.00 | 7,735.00 | 7,710.00 | 7,730.00 | 7,730.00 | 56,685 |
| Nov 26, 2024 | 7,760.00 | 7,790.00 | 7,735.00 | 7,755.00 | 7,755.00 | 33,920 |
| Nov 25, 2024 | 7,735.00 | 7,735.00 | 7,705.00 | 7,710.00 | 7,710.00 | 168,953 |
| Nov 22, 2024 | 7,780.00 | 7,800.00 | 7,765.00 | 7,785.00 | 7,785.00 | 99,289 |
| Nov 21, 2024 | 7,790.00 | 7,845.00 | 7,790.00 | 7,830.00 | 7,830.00 | 164,052 |
| Nov 20, 2024 | 7,780.00 | 7,790.00 | 7,765.00 | 7,785.00 | 7,785.00 | 87,146 |
| Nov 19, 2024 | 7,835.00 | 7,850.00 | 7,815.00 | 7,820.00 | 7,820.00 | 96,942 |
| Nov 18, 2024 | 7,855.00 | 7,875.00 | 7,835.00 | 7,840.00 | 7,840.00 | 298,262 |
| Nov 15, 2024 | 7,740.00 | 7,775.00 | 7,710.00 | 7,775.00 | 7,775.00 | 209,972 |
| Nov 14, 2024 | 7,625.00 | 7,690.00 | 7,625.00 | 7,680.00 | 7,680.00 | 245,062 |
| Nov 13, 2024 | 7,655.00 | 7,675.00 | 7,640.00 | 7,675.00 | 7,675.00 | 89,445 |
| Nov 12, 2024 | 7,660.00 | 7,660.00 | 7,615.00 | 7,635.00 | 7,635.00 | 95,428 |
| Nov 11, 2024 | 7,595.00 | 7,620.00 | 7,590.00 | 7,610.00 | 7,610.00 | 116,733 |
| Nov 8, 2024 | 7,650.00 | 7,650.00 | 7,600.00 | 7,635.00 | 7,635.00 | 126,109 |
| Nov 7, 2024 | 7,730.00 | 7,755.00 | 7,720.00 | 7,725.00 | 7,725.00 | 150,051 |
| Nov 6, 2024 | 7,945.00 | 7,960.00 | 7,845.00 | 7,860.00 | 7,860.00 | 162,013 |
| Nov 4, 2024 | 8,030.00 | 8,045.00 | 7,980.00 | 7,980.00 | 7,980.00 | 125,089 |
| Nov 1, 2024 | 8,040.00 | 8,060.00 | 8,030.00 | 8,055.00 | 8,055.00 | 104,028 |
| Oct 31, 2024 | 7,900.00 | 7,945.00 | 7,895.00 | 7,945.00 | 7,945.00 | 124,420 |
| Oct 29, 2024 | 7,860.00 | 7,915.00 | 7,860.00 | 7,890.00 | 7,890.00 | 108,941 |
| Oct 28, 2024 | 7,835.00 | 7,860.00 | 7,830.00 | 7,850.00 | 7,850.00 | 89,723 |
| Oct 25, 2024 | 7,940.00 | 7,945.00 | 7,925.00 | 7,935.00 | 7,935.00 | 83,314 |
| Oct 24, 2024 | 7,970.00 | 7,980.00 | 7,950.00 | 7,970.00 | 7,970.00 | 76,828 |
| Oct 23, 2024 | 7,895.00 | 7,900.00 | 7,870.00 | 7,900.00 | 7,900.00 | 159,284 |
| Oct 22, 2024 | 7,880.00 | 7,930.00 | 7,880.00 | 7,930.00 | 7,930.00 | 96,632 |
| Oct 21, 2024 | 7,865.00 | 7,925.00 | 7,860.00 | 7,925.00 | 7,925.00 | 71,652 |
| Oct 18, 2024 | 7,930.00 | 7,965.00 | 7,920.00 | 7,935.00 | 7,935.00 | 46,089 |
| Oct 17, 2024 | 7,945.00 | 7,980.00 | 7,935.00 | 7,935.00 | 7,935.00 | 53,771 |
| Oct 16, 2024 | 7,935.00 | 7,950.00 | 7,925.00 | 7,945.00 | 7,945.00 | 57,057 |
| Oct 15, 2024 | 7,850.00 | 7,860.00 | 7,840.00 | 7,855.00 | 7,855.00 | 50,597 |
| Oct 14, 2024 | 7,920.00 | 7,935.00 | 7,905.00 | 7,925.00 | 7,925.00 | 62,709 |
| Oct 11, 2024 | 7,925.00 | 7,930.00 | 7,900.00 | 7,930.00 | 7,930.00 | 23,611 |
| Oct 10, 2024 | 7,945.00 | 7,950.00 | 7,910.00 | 7,925.00 | 7,925.00 | 82,031 |
| Oct 8, 2024 | 8,080.00 | 8,120.00 | 8,075.00 | 8,120.00 | 8,120.00 | 46,404 |
| Oct 7, 2024 | 7,985.00 | 8,020.00 | 7,985.00 | 8,010.00 | 8,010.00 | 39,083 |
| Oct 4, 2024 | 8,095.00 | 8,130.00 | 7,935.00 | 8,090.00 | 8,090.00 | 218,027 |
| Oct 2, 2024 | 8,155.00 | 8,155.00 | 8,090.00 | 8,140.00 | 8,140.00 | 116,906 |
| Sep 30, 2024 | 7,980.00 | 8,040.00 | 7,970.00 | 8,040.00 | 8,040.00 | 81,562 |
| Sep 27, 2024 | 7,955.00 | 7,995.00 | 7,940.00 | 7,995.00 | 7,995.00 | 72,296 |
| Sep 26, 2024 | 7,985.00 | 7,995.00 | 7,910.00 | 7,915.00 | 7,915.00 | 154,725 |
| Sep 25, 2024 | 8,000.00 | 8,065.00 | 8,000.00 | 8,065.00 | 8,065.00 | 62,371 |
| Sep 24, 2024 | 8,070.00 | 8,085.00 | 8,050.00 | 8,050.00 | 8,050.00 | 50,498 |
| Sep 23, 2024 | 8,055.00 | 8,065.00 | 8,030.00 | 8,060.00 | 8,060.00 | 69,983 |
| Sep 20, 2024 | 8,060.00 | 8,090.00 | 8,060.00 | 8,085.00 | 8,085.00 | 116,794 |
| Sep 19, 2024 | 8,200.00 | 8,225.00 | 8,130.00 | 8,130.00 | 8,130.00 | 161,835 |
| Sep 13, 2024 | 8,210.00 | 8,245.00 | 8,205.00 | 8,245.00 | 8,245.00 | 120,202 |
| Sep 12, 2024 | 8,315.00 | 8,325.00 | 8,275.00 | 8,295.00 | 8,295.00 | 193,344 |
| Sep 11, 2024 | 8,495.00 | 8,560.00 | 8,490.00 | 8,530.00 | 8,530.00 | 175,113 |
| Sep 10, 2024 | 8,560.00 | 8,610.00 | 8,550.00 | 8,600.00 | 8,600.00 | 128,390 |
| Sep 9, 2024 | 8,650.00 | 8,675.00 | 8,605.00 | 8,615.00 | 8,615.00 | 311,673 |
| Sep 6, 2024 | 8,475.00 | 8,525.00 | 8,470.00 | 8,505.00 | 8,505.00 | 157,534 |
| Sep 5, 2024 | 8,460.00 | 8,480.00 | 8,420.00 | 8,470.00 | 8,470.00 | 120,109 |
| Sep 4, 2024 | 8,440.00 | 8,500.00 | 8,425.00 | 8,475.00 | 8,475.00 | 474,969 |
| Sep 3, 2024 | 8,185.00 | 8,215.00 | 8,170.00 | 8,205.00 | 8,205.00 | 79,148 |
| Sep 2, 2024 | 8,200.00 | 8,200.00 | 8,160.00 | 8,180.00 | 8,180.00 | 34,178 |
| Aug 30, 2024 | 8,230.00 | 8,255.00 | 8,220.00 | 8,225.00 | 8,225.00 | 127,846 |
| Aug 29, 2024 | 8,335.00 | 8,350.00 | 8,295.00 | 8,300.00 | 8,300.00 | 134,789 |
| Aug 28, 2024 | 8,180.00 | 8,185.00 | 8,155.00 | 8,160.00 | 8,160.00 | 34,032 |
| Aug 26, 2024 | 8,090.00 | 8,115.00 | 8,080.00 | 8,095.00 | 8,095.00 | 68,321 |
| Aug 23, 2024 | 8,150.00 | 8,155.00 | 8,130.00 | 8,145.00 | 8,145.00 | 89,155 |
| Aug 22, 2024 | 8,040.00 | 8,070.00 | 8,035.00 | 8,050.00 | 8,050.00 | 70,823 |
| Aug 21, 2024 | 8,090.00 | 8,095.00 | 8,065.00 | 8,085.00 | 8,085.00 | 49,579 |
| Aug 20, 2024 | 8,070.00 | 8,070.00 | 8,040.00 | 8,060.00 | 8,060.00 | 73,209 |
| Aug 19, 2024 | 8,195.00 | 8,195.00 | 8,140.00 | 8,185.00 | 8,185.00 | 98,365 |
| Aug 16, 2024 | 8,195.00 | 8,195.00 | 8,140.00 | 8,180.00 | 8,180.00 | 121,909 |
| Aug 14, 2024 | 8,380.00 | 8,395.00 | 8,360.00 | 8,370.00 | 8,370.00 | 89,712 |
| Aug 13, 2024 | 8,590.00 | 8,600.00 | 8,560.00 | 8,575.00 | 8,575.00 | 73,105 |
| Aug 12, 2024 | 8,590.00 | 8,620.00 | 8,585.00 | 8,605.00 | 8,605.00 | 57,008 |
| Aug 9, 2024 | 8,610.00 | 8,695.00 | 8,610.00 | 8,660.00 | 8,660.00 | 181,087 |
| Aug 8, 2024 | 8,975.00 | 8,990.00 | 8,870.00 | 8,895.00 | 8,895.00 | 122,805 |
| Aug 7, 2024 | 8,875.00 | 8,880.00 | 8,700.00 | 8,760.00 | 8,760.00 | 161,202 |
| Aug 6, 2024 | 8,750.00 | 8,790.00 | 8,700.00 | 8,750.00 | 8,750.00 | 560,661 |
| Aug 5, 2024 | 8,795.00 | 9,150.00 | 8,765.00 | 9,110.00 | 9,110.00 | 1,393,449 |
| Aug 2, 2024 | 8,455.00 | 8,585.00 | 8,455.00 | 8,585.00 | 8,585.00 | 286,049 |
| Aug 1, 2024 | 8,140.00 | 8,190.00 | 8,135.00 | 8,190.00 | 8,190.00 | 192,736 |
| Jul 31, 2024 | 8,425.00 | 8,445.00 | 8,355.00 | 8,360.00 | 8,360.00 | 71,022 |
| Jul 30, 2024 | 8,395.00 | 8,420.00 | 8,365.00 | 8,370.00 | 8,370.00 | 50,119 |
| Jul 29, 2024 | 8,360.00 | 8,365.00 | 8,315.00 | 8,315.00 | 8,315.00 | 96,973 |
| Jul 26, 2024 | 8,435.00 | 8,440.00 | 8,400.00 | 8,415.00 | 8,415.00 | 153,505 |
| Jul 25, 2024 | 8,320.00 | 8,385.00 | 8,315.00 | 8,350.00 | 8,350.00 | 252,256 |
| Jul 24, 2024 | 8,130.00 | 8,155.00 | 8,100.00 | 8,150.00 | 8,150.00 | 91,059 |
| Jul 23, 2024 | 8,050.00 | 8,080.00 | 8,045.00 | 8,080.00 | 8,080.00 | 52,262 |
| Jul 22, 2024 | 8,085.00 | 8,145.00 | 8,085.00 | 8,120.00 | 8,120.00 | 125,308 |
| Jul 19, 2024 | 8,065.00 | 8,065.00 | 8,045.00 | 8,055.00 | 8,055.00 | 113,554 |
| Jul 18, 2024 | 8,015.00 | 8,030.00 | 8,000.00 | 8,005.00 | 8,005.00 | 173,592 |
| Jul 17, 2024 | 7,820.00 | 7,885.00 | 7,820.00 | 7,885.00 | 7,885.00 | 69,793 |
| Jul 16, 2024 | 7,805.00 | 7,810.00 | 7,795.00 | 7,810.00 | 7,810.00 | 31,144 |
| Jul 15, 2024 | 7,855.00 | 7,855.00 | 7,780.00 | 7,805.00 | 7,805.00 | 122,547 |
| Jul 12, 2024 | 7,870.00 | 7,900.00 | 7,865.00 | 7,880.00 | 7,880.00 | 163,855 |
| Jul 11, 2024 | 7,700.00 | 7,730.00 | 7,700.00 | 7,715.00 | 7,715.00 | 71,355 |
| Jul 10, 2024 | 7,765.00 | 7,785.00 | 7,765.00 | 7,780.00 | 7,780.00 | 69,718 |
| Jul 9, 2024 | 7,760.00 | 7,775.00 | 7,760.00 | 7,770.00 | 7,770.00 | 51,972 |
| Jul 8, 2024 | 7,840.00 | 7,840.00 | 7,810.00 | 7,815.00 | 7,815.00 | 169,250 |
| Jul 5, 2024 | 7,895.00 | 7,895.00 | 7,870.00 | 7,870.00 | 7,870.00 | 114,114 |
| Jul 4, 2024 | 7,890.00 | 7,895.00 | 7,875.00 | 7,890.00 | 7,890.00 | 28,530 |
| Jul 3, 2024 | 7,950.00 | 7,960.00 | 7,945.00 | 7,945.00 | 7,945.00 | 91,650 |
| Jul 2, 2024 | 8,040.00 | 8,060.00 | 8,030.00 | 8,050.00 | 8,050.00 | 34,543 |
| Jul 1, 2024 | 8,050.00 | 8,080.00 | 8,040.00 | 8,040.00 | 8,040.00 | 40,267 |
| Jun 28, 2024 | 8,030.00 | 8,030.00 | 7,985.00 | 8,000.00 | 8,000.00 | 89,560 |
| Jun 27, 2024 | 8,080.00 | 8,090.00 | 8,055.00 | 8,070.00 | 8,070.00 | 97,519 |
| Jun 26, 2024 | 8,045.00 | 8,065.00 | 8,040.00 | 8,040.00 | 8,040.00 | 26,504 |
| Jun 25, 2024 | 8,120.00 | 8,145.00 | 8,120.00 | 8,120.00 | 8,120.00 | 91,578 |
| Jun 24, 2024 | 8,030.00 | 8,075.00 | 8,030.00 | 8,050.00 | 8,050.00 | 91,064 |
| Jun 21, 2024 | 7,985.00 | 8,030.00 | 7,985.00 | 8,010.00 | 8,010.00 | 168,238 |
| Jun 20, 2024 | 7,945.00 | 7,970.00 | 7,915.00 | 7,925.00 | 7,925.00 | 92,773 |
| Jun 19, 2024 | 7,935.00 | 7,970.00 | 7,935.00 | 7,955.00 | 7,955.00 | 50,189 |
| Jun 18, 2024 | 7,985.00 | 7,985.00 | 7,965.00 | 7,970.00 | 7,970.00 | 112,432 |
| Jun 17, 2024 | 8,070.00 | 8,070.00 | 8,045.00 | 8,065.00 | 8,065.00 | 48,706 |
| Jun 14, 2024 | 8,075.00 | 8,095.00 | 8,075.00 | 8,080.00 | 8,080.00 | 50,585 |
| Jun 13, 2024 | 8,085.00 | 8,120.00 | 8,075.00 | 8,085.00 | 8,085.00 | 108,901 |
| Jun 12, 2024 | 8,260.00 | 8,260.00 | 8,230.00 | 8,250.00 | 8,250.00 | 95,740 |
| Jun 11, 2024 | 8,335.00 | 8,335.00 | 8,300.00 | 8,310.00 | 8,310.00 | 49,934 |
| Jun 10, 2024 | 8,320.00 | 8,350.00 | 8,320.00 | 8,350.00 | 8,350.00 | 52,704 |
| Jun 7, 2024 | 8,420.00 | 8,420.00 | 8,315.00 | 8,320.00 | 8,320.00 | 133,038 |
| Jun 5, 2024 | 8,495.00 | 8,495.00 | 8,455.00 | 8,470.00 | 8,470.00 | 87,796 |
| Jun 4, 2024 | 8,495.00 | 8,530.00 | 8,485.00 | 8,530.00 | 8,530.00 | 41,047 |
| Jun 3, 2024 | 8,515.00 | 8,525.00 | 8,495.00 | 8,495.00 | 8,495.00 | 95,566 |
| May 31, 2024 | 8,525.00 | 8,560.00 | 8,525.00 | 8,555.00 | 8,555.00 | 128,300 |
| May 30, 2024 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 135,433 |
| May 29, 2024 | 8,360.00 | 8,415.00 | 8,360.00 | 8,415.00 | 8,415.00 | 132,794 |
| May 28, 2024 | 8,400.00 | 8,400.00 | 8,370.00 | 8,375.00 | 8,375.00 | 15,771 |
| May 27, 2024 | 8,440.00 | 8,440.00 | 8,400.00 | 8,405.00 | 8,405.00 | 55,299 |
| May 24, 2024 | 8,460.00 | 8,480.00 | 8,455.00 | 8,480.00 | 8,480.00 | 82,528 |
| May 23, 2024 | 8,405.00 | 8,405.00 | 8,355.00 | 8,370.00 | 8,370.00 | 48,340 |
| May 22, 2024 | 8,445.00 | 8,445.00 | 8,425.00 | 8,435.00 | 8,435.00 | 41,948 |
| May 21, 2024 | 8,480.00 | 8,480.00 | 8,450.00 | 8,460.00 | 8,460.00 | 49,464 |
| May 20, 2024 | 8,500.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 38,685 |
| May 17, 2024 | 8,480.00 | 8,500.00 | 8,480.00 | 8,495.00 | 8,495.00 | 82,967 |
| May 16, 2024 | 8,465.00 | 8,470.00 | 8,445.00 | 8,465.00 | 8,465.00 | 118,223 |
| May 14, 2024 | 8,665.00 | 8,680.00 | 8,655.00 | 8,670.00 | 8,670.00 | 19,200 |
| May 13, 2024 | 8,700.00 | 8,700.00 | 8,655.00 | 8,660.00 | 8,660.00 | 41,226 |
| May 10, 2024 | 8,710.00 | 8,710.00 | 8,665.00 | 8,665.00 | 8,665.00 | 51,005 |
| May 9, 2024 | 8,720.00 | 8,730.00 | 8,705.00 | 8,730.00 | 8,730.00 | 14,783 |
| May 8, 2024 | 8,700.00 | 8,710.00 | 8,680.00 | 8,705.00 | 8,705.00 | 73,069 |
| May 7, 2024 | 8,685.00 | 8,715.00 | 8,685.00 | 8,710.00 | 8,710.00 | 51,262 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%