KSE - Delayed Quote KRW
Samsung Investment Trust Management Co. Ltd - Samsung Kodex US Nasdaq100 Leverage ETF(SYNTH H) Fund (409820.KS)
10,140.00
+330.00
+(3.36%)
At close: May 2 at 3:30:22 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 | 10,020.00 | 10,235.00 | 9,985.00 | 10,140.00 | 10,140.00 | 677,557 |
| Apr 30, 2025 | 9,795.00 | 9,810.00 | 9,720.00 | 9,810.00 | 9,810.00 | 249,848 |
| Apr 29, 2025 | 9,740.00 | 9,855.00 | 9,730.00 | 9,795.00 | 9,795.00 | 346,170 |
| Apr 28, 2025 | 9,660.00 | 9,700.00 | 9,630.00 | 9,700.00 | 9,700.00 | 423,868 |
| Apr 25, 2025 | 9,590.00 | 9,695.00 | 9,575.00 | 9,655.00 | 9,655.00 | 940,884 |
| Apr 24, 2025 | 9,035.00 | 9,085.00 | 8,925.00 | 8,980.00 | 8,980.00 | 631,844 |
| Apr 23, 2025 | 8,950.00 | 8,965.00 | 8,810.00 | 8,960.00 | 8,960.00 | 886,811 |
| Apr 22, 2025 | 8,335.00 | 8,385.00 | 8,275.00 | 8,350.00 | 8,350.00 | 687,497 |
| Apr 21, 2025 | 8,630.00 | 8,690.00 | 8,495.00 | 8,540.00 | 8,540.00 | 323,139 |
| Apr 18, 2025 | 8,760.00 | 8,760.00 | 8,670.00 | 8,755.00 | 8,755.00 | 332,378 |
| Apr 17, 2025 | 8,710.00 | 8,895.00 | 8,685.00 | 8,895.00 | 8,895.00 | 408,459 |
| Apr 16, 2025 | 8,980.00 | 9,015.00 | 8,780.00 | 8,860.00 | 8,860.00 | 402,407 |
| Apr 15, 2025 | 9,150.00 | 9,225.00 | 9,140.00 | 9,185.00 | 9,185.00 | 438,395 |
| Apr 14, 2025 | 9,265.00 | 9,375.00 | 9,220.00 | 9,355.00 | 9,355.00 | 942,429 |
| Apr 11, 2025 | 8,670.00 | 9,085.00 | 8,405.00 | 9,060.00 | 9,060.00 | 1,718,884 |
| Apr 10, 2025 | 9,465.00 | 9,570.00 | 8,860.00 | 9,350.00 | 9,350.00 | 2,732,874 |
| Apr 9, 2025 | 7,530.00 | 7,710.00 | 7,305.00 | 7,570.00 | 7,570.00 | 2,286,857 |
| Apr 8, 2025 | 7,815.00 | 8,305.00 | 7,760.00 | 8,180.00 | 8,180.00 | 2,268,750 |
| Apr 7, 2025 | 7,350.00 | 7,715.00 | 7,240.00 | 7,250.00 | 7,250.00 | 4,218,116 |
| Apr 4, 2025 | 9,140.00 | 9,190.00 | 8,935.00 | 9,125.00 | 9,125.00 | 1,024,671 |
| Apr 3, 2025 | 9,350.00 | 9,625.00 | 9,335.00 | 9,570.00 | 9,570.00 | 643,412 |
| Apr 2, 2025 | 10,100.00 | 10,115.00 | 10,015.00 | 10,080.00 | 10,080.00 | 272,659 |
| Apr 1, 2025 | 9,830.00 | 9,895.00 | 9,780.00 | 9,870.00 | 9,870.00 | 321,178 |
| Mar 31, 2025 | 9,765.00 | 9,775.00 | 9,650.00 | 9,715.00 | 9,715.00 | 584,677 |
| Mar 28, 2025 | 10,490.00 | 10,500.00 | 10,425.00 | 10,500.00 | 10,500.00 | 147,870 |
| Mar 27, 2025 | 10,580.00 | 10,670.00 | 10,535.00 | 10,660.00 | 10,660.00 | 196,551 |
| Mar 26, 2025 | 11,015.00 | 11,050.00 | 10,970.00 | 10,980.00 | 10,980.00 | 341,552 |
| Mar 25, 2025 | 10,850.00 | 10,875.00 | 10,820.00 | 10,830.00 | 10,830.00 | 312,811 |
| Mar 24, 2025 | 10,595.00 | 10,645.00 | 10,590.00 | 10,645.00 | 10,645.00 | 195,639 |
| Mar 21, 2025 | 10,410.00 | 10,445.00 | 10,335.00 | 10,390.00 | 10,390.00 | 218,512 |
| Mar 20, 2025 | 10,490.00 | 10,595.00 | 10,485.00 | 10,570.00 | 10,570.00 | 269,144 |
| Mar 19, 2025 | 10,200.00 | 10,290.00 | 10,190.00 | 10,235.00 | 10,235.00 | 247,528 |
| Mar 18, 2025 | 10,490.00 | 10,500.00 | 10,395.00 | 10,460.00 | 10,460.00 | 297,100 |
| Mar 17, 2025 | 10,310.00 | 10,335.00 | 10,250.00 | 10,275.00 | 10,275.00 | 379,208 |
| Mar 14, 2025 | 10,020.00 | 10,170.00 | 10,020.00 | 10,115.00 | 10,115.00 | 282,475 |
| Mar 13, 2025 | 10,360.00 | 10,395.00 | 10,115.00 | 10,145.00 | 10,145.00 | 404,171 |
| Mar 12, 2025 | 10,175.00 | 10,220.00 | 10,145.00 | 10,175.00 | 10,175.00 | 440,688 |
| Mar 11, 2025 | 10,025.00 | 10,230.00 | 9,850.00 | 10,230.00 | 10,230.00 | 1,001,692 |
| Mar 10, 2025 | 10,790.00 | 10,930.00 | 10,765.00 | 10,900.00 | 10,900.00 | 214,652 |
| Mar 7, 2025 | 10,955.00 | 10,985.00 | 10,890.00 | 10,925.00 | 10,925.00 | 497,562 |
| Mar 6, 2025 | 11,405.00 | 11,455.00 | 11,395.00 | 11,450.00 | 11,450.00 | 167,757 |
| Mar 5, 2025 | 11,400.00 | 11,410.00 | 11,250.00 | 11,355.00 | 11,355.00 | 283,147 |
| Mar 4, 2025 | 11,315.00 | 11,395.00 | 11,270.00 | 11,385.00 | 11,385.00 | 293,757 |
| Feb 28, 2025 | 11,510.00 | 11,525.00 | 11,335.00 | 11,470.00 | 11,470.00 | 666,991 |
| Feb 27, 2025 | 12,135.00 | 12,200.00 | 12,010.00 | 12,200.00 | 12,200.00 | 197,090 |
| Feb 26, 2025 | 12,140.00 | 12,205.00 | 12,105.00 | 12,195.00 | 12,195.00 | 328,403 |
| Feb 25, 2025 | 12,350.00 | 12,405.00 | 12,325.00 | 12,380.00 | 12,380.00 | 283,700 |
| Feb 24, 2025 | 12,720.00 | 12,815.00 | 12,720.00 | 12,815.00 | 12,815.00 | 161,705 |
| Feb 21, 2025 | 13,200.00 | 13,225.00 | 13,160.00 | 13,200.00 | 13,200.00 | 70,553 |
| Feb 20, 2025 | 13,300.00 | 13,305.00 | 13,200.00 | 13,200.00 | 13,200.00 | 118,794 |
| Feb 19, 2025 | 13,310.00 | 13,365.00 | 13,300.00 | 13,335.00 | 13,335.00 | 116,904 |
| Feb 18, 2025 | 13,305.00 | 13,345.00 | 13,270.00 | 13,340.00 | 13,340.00 | 93,398 |
| Feb 17, 2025 | 13,250.00 | 13,350.00 | 13,240.00 | 13,340.00 | 13,340.00 | 141,679 |
| Feb 14, 2025 | 13,100.00 | 13,170.00 | 13,090.00 | 13,160.00 | 13,160.00 | 194,374 |
| Feb 13, 2025 | 12,845.00 | 12,910.00 | 12,840.00 | 12,890.00 | 12,890.00 | 122,020 |
| Feb 12, 2025 | 12,760.00 | 12,805.00 | 12,730.00 | 12,770.00 | 12,770.00 | 102,728 |
| Feb 11, 2025 | 12,735.00 | 12,775.00 | 12,700.00 | 12,710.00 | 12,710.00 | 116,334 |
| Feb 10, 2025 | 12,615.00 | 12,695.00 | 12,585.00 | 12,675.00 | 12,675.00 | 98,671 |
| Feb 7, 2025 | 12,840.00 | 12,885.00 | 12,780.00 | 12,790.00 | 12,790.00 | 143,368 |
| Feb 6, 2025 | 12,710.00 | 12,810.00 | 12,710.00 | 12,790.00 | 12,790.00 | 190,543 |
| Feb 5, 2025 | 12,475.00 | 12,555.00 | 12,445.00 | 12,455.00 | 12,455.00 | 139,260 |
| Feb 4, 2025 | 12,455.00 | 12,525.00 | 12,155.00 | 12,260.00 | 12,260.00 | 281,492 |
| Feb 3, 2025 | 12,020.00 | 12,050.00 | 11,845.00 | 11,940.00 | 11,940.00 | 375,276 |
| Jan 31, 2025 | 12,650.00 | 12,770.00 | 12,600.00 | 12,760.00 | 12,760.00 | 202,315 |
| Jan 24, 2025 | 12,985.00 | 13,045.00 | 12,965.00 | 13,030.00 | 13,030.00 | 152,221 |
| Jan 23, 2025 | 12,925.00 | 12,950.00 | 12,905.00 | 12,905.00 | 12,905.00 | 234,502 |
| Jan 22, 2025 | 12,750.00 | 12,840.00 | 12,750.00 | 12,830.00 | 12,830.00 | 185,526 |
| Jan 21, 2025 | 12,640.00 | 12,680.00 | 12,300.00 | 12,560.00 | 12,560.00 | 149,998 |
| Jan 20, 2025 | 12,430.00 | 12,470.00 | 12,420.00 | 12,470.00 | 12,470.00 | 168,372 |
| Jan 17, 2025 | 12,090.00 | 12,195.00 | 12,070.00 | 12,185.00 | 12,185.00 | 92,744 |
| Jan 16, 2025 | 12,265.00 | 12,300.00 | 12,205.00 | 12,275.00 | 12,275.00 | 192,493 |
| Jan 15, 2025 | 11,795.00 | 11,795.00 | 11,750.00 | 11,775.00 | 11,775.00 | 93,824 |
| Jan 14, 2025 | 11,880.00 | 11,920.00 | 11,850.00 | 11,920.00 | 11,920.00 | 168,061 |
| Jan 13, 2025 | 11,865.00 | 11,880.00 | 11,690.00 | 11,740.00 | 11,740.00 | 252,048 |
| Jan 10, 2025 | 12,135.00 | 12,210.00 | 12,060.00 | 12,160.00 | 12,160.00 | 113,323 |
| Jan 9, 2025 | 12,220.00 | 12,235.00 | 12,150.00 | 12,215.00 | 12,215.00 | 115,764 |
| Jan 8, 2025 | 12,505.00 | 12,550.00 | 12,250.00 | 12,345.00 | 12,345.00 | 382,981 |
| Jan 7, 2025 | 12,690.00 | 12,695.00 | 12,570.00 | 12,585.00 | 12,585.00 | 254,089 |
| Jan 6, 2025 | 12,480.00 | 12,480.00 | 12,335.00 | 12,415.00 | 12,415.00 | 217,113 |
| Jan 3, 2025 | 12,030.00 | 12,120.00 | 12,005.00 | 12,110.00 | 12,110.00 | 237,444 |
| Jan 2, 2025 | 12,125.00 | 12,280.00 | 12,115.00 | 12,275.00 | 12,275.00 | 253,488 |
| Dec 30, 2024 | 12,600.00 | 12,680.00 | 12,555.00 | 12,610.00 | 12,610.00 | 108,243 |
| Dec 27, 2024 | 12,980.00 | 12,985.00 | 12,860.00 | 12,860.00 | 12,860.00 | 164,692 |
| Dec 26, 2024 | 13,010.00 | 13,065.00 | 12,980.00 | 13,030.00 | 13,030.00 | 252,516 |
| Dec 24, 2024 | 12,690.00 | 12,690.00 | 12,600.00 | 12,650.00 | 12,650.00 | 140,665 |
| Dec 23, 2024 | 12,575.00 | 12,655.00 | 12,485.00 | 12,650.00 | 12,650.00 | 249,187 |
| Dec 20, 2024 | 12,250.00 | 12,255.00 | 12,040.00 | 12,085.00 | 12,085.00 | 242,948 |
| Dec 19, 2024 | 12,365.00 | 12,440.00 | 12,300.00 | 12,350.00 | 12,350.00 | 470,038 |
| Dec 18, 2024 | 13,280.00 | 13,380.00 | 13,270.00 | 13,365.00 | 13,365.00 | 98,385 |
| Dec 17, 2024 | 13,405.00 | 13,450.00 | 13,380.00 | 13,400.00 | 13,400.00 | 194,659 |
| Dec 16, 2024 | 13,025.00 | 13,080.00 | 13,015.00 | 13,035.00 | 13,035.00 | 104,617 |
| Dec 13, 2024 | 12,985.00 | 13,010.00 | 12,920.00 | 12,995.00 | 12,995.00 | 81,416 |
| Dec 12, 2024 | 12,970.00 | 13,010.00 | 12,965.00 | 13,010.00 | 13,010.00 | 148,143 |
| Dec 11, 2024 | 12,610.00 | 12,630.00 | 12,580.00 | 12,630.00 | 12,630.00 | 56,837 |
| Dec 10, 2024 | 12,680.00 | 12,690.00 | 12,650.00 | 12,660.00 | 12,660.00 | 131,742 |
| Dec 9, 2024 | 12,850.00 | 12,875.00 | 12,835.00 | 12,865.00 | 12,865.00 | 221,056 |
| Dec 6, 2024 | 12,670.00 | 12,670.00 | 12,615.00 | 12,655.00 | 12,655.00 | 122,757 |
| Dec 5, 2024 | 12,675.00 | 12,705.00 | 12,670.00 | 12,705.00 | 12,705.00 | 156,893 |
| Dec 4, 2024 | 12,455.00 | 12,530.00 | 12,455.00 | 12,515.00 | 12,515.00 | 163,427 |
| Dec 3, 2024 | 12,320.00 | 12,370.00 | 12,310.00 | 12,360.00 | 12,360.00 | 143,544 |
| Dec 2, 2024 | 12,030.00 | 12,075.00 | 12,000.00 | 12,000.00 | 12,000.00 | 85,862 |
| Nov 29, 2024 | 11,950.00 | 12,030.00 | 11,885.00 | 11,980.00 | 11,980.00 | 74,539 |
| Nov 28, 2024 | 11,865.00 | 11,945.00 | 11,865.00 | 11,940.00 | 11,940.00 | 80,597 |
| Nov 27, 2024 | 12,105.00 | 12,105.00 | 12,035.00 | 12,040.00 | 12,040.00 | 161,489 |
| Nov 26, 2024 | 11,935.00 | 12,000.00 | 11,825.00 | 11,990.00 | 11,990.00 | 159,898 |
| Nov 25, 2024 | 12,000.00 | 12,060.00 | 11,995.00 | 12,060.00 | 12,060.00 | 116,814 |
| Nov 22, 2024 | 11,840.00 | 11,915.00 | 11,805.00 | 11,880.00 | 11,880.00 | 141,741 |
| Nov 21, 2024 | 11,840.00 | 11,840.00 | 11,660.00 | 11,745.00 | 11,745.00 | 140,373 |
| Nov 20, 2024 | 11,855.00 | 11,890.00 | 11,810.00 | 11,890.00 | 11,890.00 | 152,283 |
| Nov 19, 2024 | 11,645.00 | 11,715.00 | 11,610.00 | 11,700.00 | 11,700.00 | 116,606 |
| Nov 18, 2024 | 11,600.00 | 11,690.00 | 11,565.00 | 11,680.00 | 11,680.00 | 233,261 |
| Nov 15, 2024 | 12,000.00 | 12,035.00 | 11,875.00 | 11,875.00 | 11,875.00 | 149,842 |
| Nov 14, 2024 | 12,250.00 | 12,260.00 | 12,180.00 | 12,200.00 | 12,200.00 | 117,675 |
| Nov 13, 2024 | 12,290.00 | 12,290.00 | 12,210.00 | 12,210.00 | 12,210.00 | 229,410 |
| Nov 12, 2024 | 12,325.00 | 12,375.00 | 12,305.00 | 12,320.00 | 12,320.00 | 172,349 |
| Nov 11, 2024 | 12,430.00 | 12,465.00 | 12,385.00 | 12,410.00 | 12,410.00 | 189,208 |
| Nov 8, 2024 | 12,330.00 | 12,385.00 | 12,330.00 | 12,355.00 | 12,355.00 | 304,164 |
| Nov 7, 2024 | 11,925.00 | 12,035.00 | 11,915.00 | 12,020.00 | 12,020.00 | 304,296 |
| Nov 6, 2024 | 11,325.00 | 11,650.00 | 11,295.00 | 11,650.00 | 11,650.00 | 437,117 |
| Nov 4, 2024 | 11,085.00 | 11,245.00 | 11,080.00 | 11,245.00 | 11,245.00 | 105,290 |
| Nov 1, 2024 | 11,050.00 | 11,120.00 | 10,995.00 | 11,095.00 | 11,095.00 | 308,297 |
| Oct 31, 2024 | 11,450.00 | 11,495.00 | 11,390.00 | 11,390.00 | 11,390.00 | 178,667 |
| Oct 29, 2024 | 11,560.00 | 11,560.00 | 11,475.00 | 11,555.00 | 11,555.00 | 114,667 |
| Oct 28, 2024 | 11,610.00 | 11,690.00 | 11,600.00 | 11,650.00 | 11,650.00 | 217,271 |
| Oct 25, 2024 | 11,400.00 | 11,410.00 | 11,355.00 | 11,395.00 | 11,395.00 | 129,203 |
| Oct 24, 2024 | 11,310.00 | 11,350.00 | 11,285.00 | 11,345.00 | 11,345.00 | 157,581 |
| Oct 23, 2024 | 11,540.00 | 11,550.00 | 11,505.00 | 11,525.00 | 11,525.00 | 114,225 |
| Oct 22, 2024 | 11,520.00 | 11,520.00 | 11,430.00 | 11,440.00 | 11,440.00 | 199,619 |
| Oct 21, 2024 | 11,505.00 | 11,520.00 | 11,435.00 | 11,450.00 | 11,450.00 | 122,631 |
| Oct 18, 2024 | 11,400.00 | 11,415.00 | 11,310.00 | 11,415.00 | 11,415.00 | 120,992 |
| Oct 17, 2024 | 11,300.00 | 11,425.00 | 11,265.00 | 11,425.00 | 11,425.00 | 93,668 |
| Oct 16, 2024 | 11,365.00 | 11,405.00 | 11,335.00 | 11,390.00 | 11,390.00 | 138,796 |
| Oct 15, 2024 | 11,650.00 | 11,665.00 | 11,615.00 | 11,630.00 | 11,630.00 | 148,803 |
| Oct 14, 2024 | 11,420.00 | 11,450.00 | 11,380.00 | 11,450.00 | 11,450.00 | 112,833 |
| Oct 11, 2024 | 11,440.00 | 11,465.00 | 11,405.00 | 11,410.00 | 11,410.00 | 167,508 |
| Oct 10, 2024 | 11,430.00 | 11,465.00 | 11,410.00 | 11,415.00 | 11,415.00 | 270,754 |
| Oct 8, 2024 | 10,935.00 | 11,000.00 | 10,905.00 | 10,950.00 | 10,950.00 | 110,878 |
| Oct 7, 2024 | 11,215.00 | 11,230.00 | 11,140.00 | 11,170.00 | 11,170.00 | 124,077 |
| Oct 4, 2024 | 10,900.00 | 11,015.00 | 10,890.00 | 10,970.00 | 10,970.00 | 156,686 |
| Oct 2, 2024 | 10,835.00 | 10,945.00 | 10,830.00 | 10,860.00 | 10,860.00 | 220,872 |
| Sep 30, 2024 | 11,270.00 | 11,270.00 | 11,100.00 | 11,100.00 | 11,100.00 | 184,728 |
| Sep 27, 2024 | 11,340.00 | 11,340.00 | 11,245.00 | 11,245.00 | 11,245.00 | 178,187 |
| Sep 26, 2024 | 11,245.00 | 11,455.00 | 11,245.00 | 11,450.00 | 11,450.00 | 211,236 |
| Sep 25, 2024 | 11,150.00 | 11,150.00 | 11,015.00 | 11,030.00 | 11,030.00 | 206,705 |
| Sep 24, 2024 | 11,025.00 | 11,090.00 | 10,955.00 | 11,090.00 | 11,090.00 | 175,022 |
| Sep 23, 2024 | 11,000.00 | 11,115.00 | 10,985.00 | 11,030.00 | 11,030.00 | 211,989 |
| Sep 20, 2024 | 10,985.00 | 11,025.00 | 10,945.00 | 10,965.00 | 10,965.00 | 338,139 |
| Sep 19, 2024 | 10,675.00 | 10,830.00 | 10,575.00 | 10,830.00 | 10,830.00 | 293,824 |
| Sep 13, 2024 | 10,555.00 | 10,585.00 | 10,520.00 | 10,575.00 | 10,575.00 | 295,768 |
| Sep 12, 2024 | 10,325.00 | 10,450.00 | 10,320.00 | 10,430.00 | 10,430.00 | 265,149 |
| Sep 11, 2024 | 9,925.00 | 9,925.00 | 9,765.00 | 9,850.00 | 9,850.00 | 205,279 |
| Sep 10, 2024 | 9,755.00 | 9,770.00 | 9,660.00 | 9,695.00 | 9,695.00 | 152,815 |
| Sep 9, 2024 | 9,520.00 | 9,660.00 | 9,490.00 | 9,655.00 | 9,655.00 | 324,007 |
| Sep 6, 2024 | 9,980.00 | 10,000.00 | 9,865.00 | 9,935.00 | 9,935.00 | 158,041 |
| Sep 5, 2024 | 10,005.00 | 10,100.00 | 9,960.00 | 10,005.00 | 10,005.00 | 129,394 |
| Sep 4, 2024 | 10,050.00 | 10,085.00 | 9,920.00 | 10,005.00 | 10,005.00 | 459,388 |
| Sep 3, 2024 | 10,740.00 | 10,770.00 | 10,670.00 | 10,695.00 | 10,695.00 | 179,352 |
| Sep 2, 2024 | 10,760.00 | 10,785.00 | 10,725.00 | 10,725.00 | 10,725.00 | 206,314 |
| Aug 30, 2024 | 10,555.00 | 10,640.00 | 10,540.00 | 10,640.00 | 10,640.00 | 259,381 |
| Aug 29, 2024 | 10,320.00 | 10,475.00 | 10,315.00 | 10,465.00 | 10,465.00 | 298,345 |
| Aug 28, 2024 | 10,740.00 | 10,810.00 | 10,730.00 | 10,810.00 | 10,810.00 | 144,059 |
| Aug 26, 2024 | 10,950.00 | 11,010.00 | 10,920.00 | 10,985.00 | 10,985.00 | 306,671 |
| Aug 23, 2024 | 10,795.00 | 10,870.00 | 10,795.00 | 10,870.00 | 10,870.00 | 254,502 |
| Aug 22, 2024 | 11,135.00 | 11,155.00 | 11,060.00 | 11,120.00 | 11,120.00 | 221,028 |
| Aug 21, 2024 | 10,970.00 | 11,050.00 | 10,970.00 | 11,025.00 | 11,025.00 | 126,505 |
| Aug 20, 2024 | 11,035.00 | 11,105.00 | 11,030.00 | 11,095.00 | 11,095.00 | 398,935 |
| Aug 19, 2024 | 10,805.00 | 10,845.00 | 10,715.00 | 10,715.00 | 10,715.00 | 366,901 |
| Aug 16, 2024 | 10,735.00 | 10,830.00 | 10,720.00 | 10,830.00 | 10,830.00 | 471,459 |
| Aug 14, 2024 | 10,205.00 | 10,265.00 | 10,190.00 | 10,235.00 | 10,235.00 | 417,132 |
| Aug 13, 2024 | 9,735.00 | 9,800.00 | 9,720.00 | 9,795.00 | 9,795.00 | 135,941 |
| Aug 12, 2024 | 9,695.00 | 9,750.00 | 9,670.00 | 9,725.00 | 9,725.00 | 138,573 |
| Aug 9, 2024 | 9,670.00 | 9,675.00 | 9,510.00 | 9,580.00 | 9,580.00 | 490,337 |
| Aug 8, 2024 | 8,925.00 | 9,160.00 | 8,900.00 | 9,150.00 | 9,150.00 | 407,274 |
| Aug 7, 2024 | 9,145.00 | 9,510.00 | 9,110.00 | 9,410.00 | 9,410.00 | 526,767 |
| Aug 6, 2024 | 9,350.00 | 9,530.00 | 9,310.00 | 9,440.00 | 9,440.00 | 774,055 |
| Aug 5, 2024 | 9,365.00 | 9,370.00 | 8,425.00 | 8,600.00 | 8,600.00 | 1,216,475 |
| Aug 2, 2024 | 10,050.00 | 10,070.00 | 9,800.00 | 9,830.00 | 9,830.00 | 827,990 |
| Aug 1, 2024 | 10,850.00 | 10,905.00 | 10,785.00 | 10,815.00 | 10,815.00 | 465,374 |
| Jul 31, 2024 | 10,220.00 | 10,385.00 | 10,160.00 | 10,375.00 | 10,375.00 | 329,537 |
| Jul 30, 2024 | 10,265.00 | 10,390.00 | 10,240.00 | 10,390.00 | 10,390.00 | 231,404 |
| Jul 29, 2024 | 10,390.00 | 10,505.00 | 10,385.00 | 10,485.00 | 10,485.00 | 297,035 |
| Jul 26, 2024 | 10,180.00 | 10,275.00 | 10,170.00 | 10,240.00 | 10,240.00 | 393,013 |
| Jul 25, 2024 | 10,445.00 | 10,485.00 | 10,315.00 | 10,405.00 | 10,405.00 | 530,604 |
| Jul 24, 2024 | 11,030.00 | 11,085.00 | 10,960.00 | 10,985.00 | 10,985.00 | 187,995 |
| Jul 23, 2024 | 11,235.00 | 11,280.00 | 11,155.00 | 11,165.00 | 11,165.00 | 184,369 |
| Jul 22, 2024 | 11,055.00 | 11,065.00 | 10,940.00 | 11,055.00 | 11,055.00 | 287,419 |
| Jul 19, 2024 | 11,210.00 | 11,245.00 | 11,185.00 | 11,245.00 | 11,245.00 | 246,094 |
| Jul 18, 2024 | 11,325.00 | 11,410.00 | 11,300.00 | 11,405.00 | 11,405.00 | 419,058 |
| Jul 17, 2024 | 11,935.00 | 11,935.00 | 11,785.00 | 11,785.00 | 11,785.00 | 148,015 |
| Jul 16, 2024 | 12,000.00 | 12,025.00 | 11,980.00 | 12,010.00 | 12,010.00 | 127,929 |
| Jul 15, 2024 | 11,900.00 | 11,995.00 | 11,900.00 | 11,990.00 | 11,990.00 | 165,258 |
| Jul 12, 2024 | 11,730.00 | 11,800.00 | 11,705.00 | 11,755.00 | 11,755.00 | 432,142 |
| Jul 11, 2024 | 12,280.00 | 12,290.00 | 12,250.00 | 12,280.00 | 12,280.00 | 211,277 |
| Jul 10, 2024 | 12,090.00 | 12,095.00 | 12,060.00 | 12,095.00 | 12,095.00 | 124,201 |
| Jul 9, 2024 | 12,110.00 | 12,125.00 | 12,075.00 | 12,105.00 | 12,105.00 | 141,747 |
| Jul 8, 2024 | 11,930.00 | 11,955.00 | 11,920.00 | 11,945.00 | 11,945.00 | 198,584 |
| Jul 5, 2024 | 11,725.00 | 11,785.00 | 11,700.00 | 11,785.00 | 11,785.00 | 103,426 |
| Jul 4, 2024 | 11,685.00 | 11,725.00 | 11,685.00 | 11,715.00 | 11,715.00 | 175,418 |
| Jul 3, 2024 | 11,495.00 | 11,545.00 | 11,495.00 | 11,530.00 | 11,530.00 | 189,699 |
| Jul 2, 2024 | 11,265.00 | 11,275.00 | 11,195.00 | 11,230.00 | 11,230.00 | 152,116 |
| Jul 1, 2024 | 11,190.00 | 11,260.00 | 11,160.00 | 11,260.00 | 11,260.00 | 118,559 |
| Jun 28, 2024 | 11,345.00 | 11,390.00 | 11,320.00 | 11,385.00 | 11,385.00 | 147,047 |
| Jun 27, 2024 | 11,125.00 | 11,195.00 | 11,090.00 | 11,180.00 | 11,180.00 | 101,895 |
| Jun 26, 2024 | 11,175.00 | 11,250.00 | 11,175.00 | 11,250.00 | 11,250.00 | 149,431 |
| Jun 25, 2024 | 10,960.00 | 11,020.00 | 10,935.00 | 10,995.00 | 10,995.00 | 173,883 |
| Jun 24, 2024 | 11,245.00 | 11,245.00 | 11,135.00 | 11,235.00 | 11,235.00 | 182,640 |
| Jun 21, 2024 | 11,335.00 | 11,335.00 | 11,250.00 | 11,310.00 | 11,310.00 | 242,413 |
| Jun 20, 2024 | 11,470.00 | 11,585.00 | 11,470.00 | 11,585.00 | 11,585.00 | 131,257 |
| Jun 19, 2024 | 11,450.00 | 11,465.00 | 11,430.00 | 11,460.00 | 11,460.00 | 148,596 |
| Jun 18, 2024 | 11,425.00 | 11,430.00 | 11,385.00 | 11,430.00 | 11,430.00 | 177,410 |
| Jun 17, 2024 | 11,175.00 | 11,180.00 | 11,135.00 | 11,150.00 | 11,150.00 | 180,105 |
| Jun 14, 2024 | 11,095.00 | 11,110.00 | 11,070.00 | 11,110.00 | 11,110.00 | 174,407 |
| Jun 13, 2024 | 11,045.00 | 11,100.00 | 11,040.00 | 11,080.00 | 11,080.00 | 269,885 |
| Jun 12, 2024 | 10,660.00 | 10,690.00 | 10,650.00 | 10,690.00 | 10,690.00 | 208,571 |
| Jun 11, 2024 | 10,465.00 | 10,515.00 | 10,455.00 | 10,515.00 | 10,515.00 | 154,128 |
| Jun 10, 2024 | 10,425.00 | 10,440.00 | 10,395.00 | 10,405.00 | 10,405.00 | 137,049 |
| Jun 7, 2024 | 10,445.00 | 10,480.00 | 10,445.00 | 10,475.00 | 10,475.00 | 291,875 |
| Jun 5, 2024 | 10,090.00 | 10,125.00 | 10,075.00 | 10,100.00 | 10,100.00 | 199,034 |
| Jun 4, 2024 | 10,015.00 | 10,025.00 | 9,985.00 | 9,985.00 | 9,985.00 | 81,116 |
| Jun 3, 2024 | 9,940.00 | 10,000.00 | 9,935.00 | 9,995.00 | 9,995.00 | 181,431 |
| May 31, 2024 | 9,915.00 | 9,925.00 | 9,835.00 | 9,905.00 | 9,905.00 | 262,585 |
| May 30, 2024 | 10,070.00 | 10,090.00 | 10,010.00 | 10,020.00 | 10,020.00 | 133,175 |
| May 29, 2024 | 10,325.00 | 10,325.00 | 10,210.00 | 10,220.00 | 10,220.00 | 156,002 |
| May 28, 2024 | 10,265.00 | 10,310.00 | 10,260.00 | 10,290.00 | 10,290.00 | 113,022 |
| May 27, 2024 | 10,220.00 | 10,245.00 | 10,195.00 | 10,245.00 | 10,245.00 | 148,346 |
| May 24, 2024 | 10,055.00 | 10,090.00 | 10,035.00 | 10,060.00 | 10,060.00 | 157,484 |
| May 23, 2024 | 10,250.00 | 10,340.00 | 10,220.00 | 10,315.00 | 10,315.00 | 208,860 |
| May 22, 2024 | 10,155.00 | 10,180.00 | 10,145.00 | 10,145.00 | 10,145.00 | 188,209 |
| May 21, 2024 | 10,090.00 | 10,110.00 | 10,080.00 | 10,095.00 | 10,095.00 | 144,303 |
| May 20, 2024 | 10,010.00 | 10,025.00 | 10,005.00 | 10,010.00 | 10,010.00 | 66,850 |
| May 17, 2024 | 10,000.00 | 10,020.00 | 9,980.00 | 10,005.00 | 10,005.00 | 127,620 |
| May 16, 2024 | 10,050.00 | 10,070.00 | 10,040.00 | 10,045.00 | 10,045.00 | 422,718 |
| May 14, 2024 | 9,610.00 | 9,610.00 | 9,580.00 | 9,610.00 | 9,610.00 | 129,192 |
| May 13, 2024 | 9,555.00 | 9,620.00 | 9,545.00 | 9,610.00 | 9,610.00 | 119,592 |
| May 10, 2024 | 9,500.00 | 9,550.00 | 9,460.00 | 9,550.00 | 9,550.00 | 122,180 |
| May 9, 2024 | 9,465.00 | 9,475.00 | 9,440.00 | 9,440.00 | 9,440.00 | 88,835 |
| May 8, 2024 | 9,500.00 | 9,515.00 | 9,475.00 | 9,485.00 | 9,485.00 | 163,110 |
| May 7, 2024 | 9,465.00 | 9,475.00 | 9,450.00 | 9,465.00 | 9,465.00 | 393,108 |
| May 3, 2024 | 9,030.00 | 9,060.00 | 9,015.00 | 9,020.00 | 9,020.00 | 255,111 |
| May 2, 2024 | 8,840.00 | 8,865.00 | 8,820.00 | 8,865.00 | 8,865.00 | 430,607 |
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%