KSE - Delayed Quote KRW
Assetplus - Assetplus Global Blacksmith Active ETF (433220.KS)
17,080.00
+115.00
+(0.68%)
At close: May 2 at 3:30:30 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 | 17,305.00 | 17,435.00 | 17,080.00 | 17,080.00 | 17,080.00 | 452 |
| Apr 30, 2025 | 17,105.00 | 17,105.00 | 16,940.00 | 16,965.00 | 16,965.00 | 101 |
| Apr 29, 2025 | 17,070.00 | 17,160.00 | 17,070.00 | 17,115.00 | 17,115.00 | 154 |
| Apr 28, 2025 | 17,105.00 | 17,105.00 | 17,010.00 | 17,055.00 | 17,055.00 | 81 |
| Apr 25, 2025 | 16,885.00 | 17,000.00 | 16,885.00 | 17,000.00 | 17,000.00 | 66 |
| Apr 24, 2025 | 16,445.00 | 16,445.00 | 16,350.00 | 16,395.00 | 16,395.00 | 554 |
| Apr 23, 2025 | 15,980.00 | 16,190.00 | 15,980.00 | 16,190.00 | 16,190.00 | 875 |
| Apr 22, 2025 | 15,615.00 | 15,775.00 | 15,605.00 | 15,605.00 | 15,605.00 | 681 |
| Apr 21, 2025 | 16,445.00 | 16,445.00 | 15,755.00 | 15,810.00 | 15,810.00 | 255 |
| Apr 18, 2025 | 15,945.00 | 15,970.00 | 15,925.00 | 15,970.00 | 15,970.00 | 14 |
| Apr 17, 2025 | 15,900.00 | 15,980.00 | 15,895.00 | 15,980.00 | 15,980.00 | 100 |
| Apr 16, 2025 | 16,165.00 | 16,190.00 | 15,975.00 | 16,025.00 | 16,025.00 | 36 |
| Apr 15, 2025 | 16,130.00 | 16,180.00 | 16,065.00 | 16,070.00 | 16,070.00 | 49 |
| Apr 14, 2025 | 16,255.00 | 16,280.00 | 16,165.00 | 16,260.00 | 16,260.00 | 99 |
| Apr 11, 2025 | 15,920.00 | 16,200.00 | 15,815.00 | 16,200.00 | 16,200.00 | 67 |
| Apr 10, 2025 | 16,440.00 | 16,570.00 | 16,405.00 | 16,475.00 | 16,475.00 | 779 |
| Apr 9, 2025 | 15,525.00 | 15,525.00 | 15,055.00 | 15,150.00 | 15,150.00 | 125 |
| Apr 8, 2025 | 15,520.00 | 15,680.00 | 15,520.00 | 15,635.00 | 15,635.00 | 591 |
| Apr 7, 2025 | 15,960.00 | 15,960.00 | 14,735.00 | 14,750.00 | 14,750.00 | 744 |
| Apr 4, 2025 | 16,290.00 | 16,605.00 | 15,930.00 | 16,040.00 | 16,040.00 | 316 |
| Apr 3, 2025 | 16,710.00 | 16,880.00 | 16,710.00 | 16,830.00 | 16,830.00 | 143 |
| Apr 2, 2025 | 17,165.00 | 17,165.00 | 16,975.00 | 17,060.00 | 17,060.00 | 68 |
| Apr 1, 2025 | 16,870.00 | 17,010.00 | 16,870.00 | 16,955.00 | 16,955.00 | 145 |
| Mar 31, 2025 | 16,945.00 | 16,955.00 | 16,835.00 | 16,870.00 | 16,870.00 | 345 |
| Mar 28, 2025 | 17,310.00 | 17,310.00 | 17,220.00 | 17,300.00 | 17,300.00 | 171 |
| Mar 27, 2025 | 17,720.00 | 17,720.00 | 17,470.00 | 17,525.00 | 17,525.00 | 88 |
| Mar 26, 2025 | 17,945.00 | 17,950.00 | 17,895.00 | 17,895.00 | 17,895.00 | 281 |
| Mar 25, 2025 | 17,710.00 | 17,985.00 | 17,710.00 | 17,945.00 | 17,945.00 | 119 |
| Mar 24, 2025 | 17,590.00 | 17,710.00 | 17,565.00 | 17,710.00 | 17,710.00 | 186 |
| Mar 21, 2025 | 17,525.00 | 17,525.00 | 17,475.00 | 17,475.00 | 17,475.00 | 123 |
| Mar 20, 2025 | 17,480.00 | 17,515.00 | 17,420.00 | 17,495.00 | 17,495.00 | 70 |
| Mar 19, 2025 | 17,125.00 | 17,215.00 | 17,075.00 | 17,200.00 | 17,200.00 | 663 |
| Mar 18, 2025 | 17,240.00 | 17,275.00 | 17,230.00 | 17,275.00 | 17,275.00 | 1,468 |
| Mar 17, 2025 | 17,170.00 | 17,180.00 | 17,090.00 | 17,095.00 | 17,095.00 | 493 |
| Mar 14, 2025 | 16,900.00 | 16,930.00 | 16,890.00 | 16,910.00 | 16,910.00 | 33 |
| Mar 13, 2025 | 17,065.00 | 17,120.00 | 17,030.00 | 17,040.00 | 17,040.00 | 2,739 |
| Mar 12, 2025 | 16,710.00 | 16,860.00 | 16,710.00 | 16,815.00 | 16,815.00 | 646 |
| Mar 11, 2025 | 17,295.00 | 17,295.00 | 16,575.00 | 16,710.00 | 16,710.00 | 1,208 |
| Mar 10, 2025 | 17,295.00 | 17,405.00 | 17,265.00 | 17,365.00 | 17,365.00 | 427 |
| Mar 7, 2025 | 17,380.00 | 17,380.00 | 17,280.00 | 17,295.00 | 17,295.00 | 497 |
| Mar 6, 2025 | 17,805.00 | 17,805.00 | 17,740.00 | 17,805.00 | 17,805.00 | 128 |
| Mar 5, 2025 | 17,835.00 | 17,850.00 | 17,790.00 | 17,805.00 | 17,805.00 | 172 |
| Mar 4, 2025 | 17,860.00 | 17,965.00 | 17,830.00 | 17,915.00 | 17,915.00 | 593 |
| Feb 28, 2025 | 17,920.00 | 18,055.00 | 17,920.00 | 18,055.00 | 18,055.00 | 729 |
| Feb 27, 2025 | 18,130.00 | 18,480.00 | 18,130.00 | 18,480.00 | 18,480.00 | 325 |
| Feb 26, 2025 | 18,365.00 | 18,365.00 | 18,015.00 | 18,130.00 | 18,130.00 | 626 |
| Feb 25, 2025 | 18,555.00 | 18,555.00 | 18,295.00 | 18,365.00 | 18,365.00 | 226 |
| Feb 24, 2025 | 18,915.00 | 18,915.00 | 18,550.00 | 18,620.00 | 18,620.00 | 1,178 |
| Feb 21, 2025 | 19,795.00 | 19,795.00 | 18,995.00 | 19,050.00 | 19,050.00 | 418 |
| Feb 20, 2025 | 19,315.00 | 19,315.00 | 19,175.00 | 19,220.00 | 19,220.00 | 717 |
| Feb 19, 2025 | 19,465.00 | 19,465.00 | 19,395.00 | 19,410.00 | 19,410.00 | 82 |
| Feb 18, 2025 | 19,400.00 | 19,465.00 | 19,380.00 | 19,455.00 | 19,455.00 | 125 |
| Feb 17, 2025 | 19,455.00 | 19,455.00 | 19,400.00 | 19,445.00 | 19,445.00 | 114 |
| Feb 14, 2025 | 19,275.00 | 19,400.00 | 19,275.00 | 19,380.00 | 19,380.00 | 46 |
| Feb 13, 2025 | 19,335.00 | 19,335.00 | 19,240.00 | 19,290.00 | 19,290.00 | 771 |
| Feb 12, 2025 | 19,410.00 | 19,425.00 | 19,330.00 | 19,370.00 | 19,370.00 | 236 |
| Feb 11, 2025 | 19,510.00 | 19,530.00 | 19,480.00 | 19,505.00 | 19,505.00 | 161 |
| Feb 10, 2025 | 19,480.00 | 19,480.00 | 19,360.00 | 19,360.00 | 19,360.00 | 561 |
| Feb 7, 2025 | 19,450.00 | 19,460.00 | 19,355.00 | 19,395.00 | 19,395.00 | 1,347 |
| Feb 6, 2025 | 19,350.00 | 19,350.00 | 19,245.00 | 19,295.00 | 19,295.00 | 529 |
| Feb 5, 2025 | 19,325.00 | 19,325.00 | 19,175.00 | 19,175.00 | 19,175.00 | 560 |
| Feb 4, 2025 | 19,505.00 | 19,515.00 | 19,180.00 | 19,455.00 | 19,455.00 | 707 |
| Feb 3, 2025 | 19,175.00 | 19,195.00 | 19,030.00 | 19,035.00 | 19,035.00 | 539 |
| Jan 31, 2025 | 19,355.00 | 19,495.00 | 19,300.00 | 19,470.00 | 19,470.00 | 269 |
| Jan 24, 2025 | 19,835.00 | 19,855.00 | 19,815.00 | 19,830.00 | 19,830.00 | 10,481 |
| Jan 23, 2025 | 19,830.00 | 19,840.00 | 19,750.00 | 19,805.00 | 19,805.00 | 341 |
| Jan 22, 2025 | 19,680.00 | 19,685.00 | 19,580.00 | 19,645.00 | 19,645.00 | 10,618 |
| Jan 21, 2025 | 20,140.00 | 20,140.00 | 19,410.00 | 19,460.00 | 19,460.00 | 313 |
| Jan 20, 2025 | 19,640.00 | 19,645.00 | 19,525.00 | 19,555.00 | 19,555.00 | 248 |
| Jan 17, 2025 | 19,425.00 | 19,425.00 | 19,335.00 | 19,410.00 | 19,410.00 | 49 |
| Jan 16, 2025 | 19,615.00 | 19,615.00 | 19,345.00 | 19,395.00 | 19,395.00 | 308 |
| Jan 15, 2025 | 19,080.00 | 19,105.00 | 19,040.00 | 19,045.00 | 19,045.00 | 62 |
| Jan 14, 2025 | 19,000.00 | 19,000.00 | 18,915.00 | 18,965.00 | 18,965.00 | 97 |
| Jan 13, 2025 | 19,135.00 | 19,135.00 | 18,990.00 | 18,990.00 | 18,990.00 | 154 |
| Jan 10, 2025 | 19,040.00 | 19,170.00 | 19,020.00 | 19,135.00 | 19,135.00 | 400 |
| Jan 9, 2025 | 19,160.00 | 19,160.00 | 19,065.00 | 19,135.00 | 19,135.00 | 116 |
| Jan 8, 2025 | 19,100.00 | 19,145.00 | 19,055.00 | 19,105.00 | 19,105.00 | 207 |
| Jan 7, 2025 | 19,640.00 | 19,640.00 | 19,330.00 | 19,410.00 | 19,410.00 | 578 |
| Jan 6, 2025 | 19,505.00 | 19,550.00 | 19,405.00 | 19,445.00 | 19,445.00 | 447 |
| Jan 3, 2025 | 19,680.00 | 19,680.00 | 19,070.00 | 19,105.00 | 19,105.00 | 524 |
| Jan 2, 2025 | 19,330.00 | 19,330.00 | 19,040.00 | 19,105.00 | 19,105.00 | 449 |
| Dec 30, 2024 | 19,560.00 | 19,560.00 | 19,265.00 | 19,325.00 | 19,325.00 | 1,264 |
| Dec 27, 2024 | 19,700.00 | 19,765.00 | 19,535.00 | 19,555.00 | 19,555.00 | 442 |
| Dec 26, 2024 | 19,450.00 | 19,615.00 | 19,450.00 | 19,560.00 | 19,560.00 | 304 |
| Dec 24, 2024 | 19,265.00 | 19,310.00 | 19,170.00 | 19,305.00 | 19,305.00 | 1,646 |
| Dec 23, 2024 | 19,050.00 | 19,205.00 | 19,050.00 | 19,205.00 | 19,205.00 | 2,628 |
| Dec 20, 2024 | 18,240.00 | 18,835.00 | 18,240.00 | 18,815.00 | 18,815.00 | 681 |
| Dec 19, 2024 | 19,170.00 | 19,170.00 | 18,735.00 | 18,800.00 | 18,800.00 | 2,689 |
| Dec 18, 2024 | 19,165.00 | 19,180.00 | 19,125.00 | 19,170.00 | 19,170.00 | 1,125 |
| Dec 17, 2024 | 19,195.00 | 19,195.00 | 19,120.00 | 19,150.00 | 19,150.00 | 3,029 |
| Dec 16, 2024 | 19,065.00 | 19,065.00 | 18,980.00 | 19,010.00 | 19,010.00 | 777 |
| Dec 13, 2024 | 19,530.00 | 19,530.00 | 18,870.00 | 18,910.00 | 18,910.00 | 477 |
| Dec 12, 2024 | 18,950.00 | 18,960.00 | 18,900.00 | 18,960.00 | 18,960.00 | 333 |
| Dec 11, 2024 | 18,750.00 | 18,750.00 | 18,680.00 | 18,700.00 | 18,700.00 | 1,113 |
| Dec 10, 2024 | 19,175.00 | 19,175.00 | 18,820.00 | 18,840.00 | 18,840.00 | 1,475 |
| Dec 9, 2024 | 18,820.00 | 19,230.00 | 18,820.00 | 19,190.00 | 19,190.00 | 736 |
| Dec 6, 2024 | 19,155.00 | 19,155.00 | 18,695.00 | 18,815.00 | 18,815.00 | 2,833 |
| Dec 5, 2024 | 18,590.00 | 18,615.00 | 18,585.00 | 18,600.00 | 18,600.00 | 1,270 |
| Dec 4, 2024 | 18,430.00 | 18,430.00 | 18,300.00 | 18,405.00 | 18,405.00 | 456 |
| Dec 3, 2024 | 18,220.00 | 18,220.00 | 18,130.00 | 18,180.00 | 18,180.00 | 777 |
| Dec 2, 2024 | 17,990.00 | 18,125.00 | 17,990.00 | 18,095.00 | 18,095.00 | 235 |
| Nov 29, 2024 | 17,950.00 | 17,950.00 | 17,880.00 | 17,915.00 | 17,915.00 | 402 |
| Nov 28, 2024 | 17,960.00 | 17,960.00 | 17,860.00 | 17,890.00 | 17,890.00 | 97 |
| Nov 27, 2024 | 17,860.00 | 18,045.00 | 17,860.00 | 18,020.00 | 18,020.00 | 157 |
| Nov 26, 2024 | 17,955.00 | 17,960.00 | 17,815.00 | 17,860.00 | 17,860.00 | 322 |
| Nov 25, 2024 | 18,205.00 | 18,220.00 | 18,150.00 | 18,220.00 | 18,220.00 | 939 |
| Nov 22, 2024 | 18,415.00 | 18,415.00 | 17,945.00 | 18,000.00 | 18,000.00 | 152 |
| Nov 21, 2024 | 17,845.00 | 17,880.00 | 17,825.00 | 17,880.00 | 17,880.00 | 934 |
| Nov 20, 2024 | 17,895.00 | 17,955.00 | 17,845.00 | 17,845.00 | 17,845.00 | 10,894 |
| Nov 19, 2024 | 17,745.00 | 17,745.00 | 17,550.00 | 17,610.00 | 17,610.00 | 246 |
| Nov 18, 2024 | 17,615.00 | 17,755.00 | 17,615.00 | 17,750.00 | 17,750.00 | 344 |
| Nov 15, 2024 | 18,610.00 | 18,610.00 | 17,665.00 | 17,665.00 | 17,665.00 | 316 |
| Nov 14, 2024 | 18,020.00 | 18,105.00 | 18,020.00 | 18,065.00 | 18,065.00 | 252 |
| Nov 13, 2024 | 18,110.00 | 18,110.00 | 17,960.00 | 18,020.00 | 18,020.00 | 1,190 |
| Nov 12, 2024 | 17,960.00 | 18,245.00 | 17,960.00 | 18,175.00 | 18,175.00 | 624 |
| Nov 11, 2024 | 17,900.00 | 17,965.00 | 17,885.00 | 17,955.00 | 17,955.00 | 775 |
| Nov 8, 2024 | 18,090.00 | 18,090.00 | 17,560.00 | 17,565.00 | 17,565.00 | 755 |
| Nov 7, 2024 | 17,580.00 | 17,580.00 | 17,470.00 | 17,560.00 | 17,560.00 | 1,271 |
| Nov 6, 2024 | 16,790.00 | 17,175.00 | 16,775.00 | 17,175.00 | 17,175.00 | 1,445 |
| Nov 4, 2024 | 16,315.00 | 16,330.00 | 16,240.00 | 16,330.00 | 16,330.00 | 544 |
| Nov 1, 2024 | 16,970.00 | 16,970.00 | 16,190.00 | 16,295.00 | 16,295.00 | 180 |
| Oct 31, 2024 | 16,780.00 | 16,780.00 | 16,435.00 | 16,480.00 | 16,480.00 | 6,859 |
| Oct 29, 2024 | 16,830.00 | 16,830.00 | 16,630.00 | 16,695.00 | 16,695.00 | 567 |
| Oct 28, 2024 | 16,005.00 | 16,925.00 | 16,005.00 | 16,830.00 | 16,830.00 | 534 |
| Oct 25, 2024 | 16,635.00 | 16,745.00 | 16,575.00 | 16,745.00 | 16,745.00 | 752 |
| Oct 24, 2024 | 16,490.00 | 16,510.00 | 16,430.00 | 16,490.00 | 16,490.00 | 52 |
| Oct 23, 2024 | 16,565.00 | 16,565.00 | 16,500.00 | 16,520.00 | 16,520.00 | 38 |
| Oct 22, 2024 | 16,630.00 | 16,640.00 | 16,565.00 | 16,565.00 | 16,565.00 | 67 |
| Oct 21, 2024 | 16,475.00 | 16,510.00 | 16,445.00 | 16,510.00 | 16,510.00 | 594 |
| Oct 18, 2024 | 16,310.00 | 16,415.00 | 16,310.00 | 16,375.00 | 16,375.00 | 219 |
| Oct 17, 2024 | 16,130.00 | 16,145.00 | 16,115.00 | 16,115.00 | 16,115.00 | 94 |
| Oct 16, 2024 | 16,800.00 | 16,800.00 | 16,010.00 | 16,020.00 | 16,020.00 | 226 |
| Oct 15, 2024 | 16,295.00 | 16,320.00 | 16,295.00 | 16,310.00 | 16,310.00 | 101 |
| Oct 14, 2024 | 16,160.00 | 16,190.00 | 16,125.00 | 16,185.00 | 16,185.00 | 75 |
| Oct 11, 2024 | 16,155.00 | 16,160.00 | 16,020.00 | 16,035.00 | 16,035.00 | 17 |
| Oct 10, 2024 | 15,790.00 | 16,135.00 | 15,790.00 | 16,120.00 | 16,120.00 | 566 |
| Oct 8, 2024 | 15,775.00 | 15,775.00 | 15,765.00 | 15,770.00 | 15,770.00 | 72 |
| Oct 7, 2024 | 15,560.00 | 15,795.00 | 15,560.00 | 15,775.00 | 15,775.00 | 347 |
| Oct 4, 2024 | 15,500.00 | 15,500.00 | 15,410.00 | 15,475.00 | 15,475.00 | 31 |
| Oct 2, 2024 | 15,160.00 | 15,235.00 | 15,110.00 | 15,165.00 | 15,165.00 | 122 |
| Sep 30, 2024 | 15,655.00 | 15,655.00 | 15,125.00 | 15,195.00 | 15,195.00 | 36 |
| Sep 27, 2024 | 15,685.00 | 15,685.00 | 15,375.00 | 15,470.00 | 15,470.00 | 574 |
| Sep 26, 2024 | 15,665.00 | 15,665.00 | 15,500.00 | 15,555.00 | 15,555.00 | 30 |
| Sep 25, 2024 | 15,420.00 | 15,465.00 | 15,415.00 | 15,465.00 | 15,465.00 | 546 |
| Sep 24, 2024 | 15,380.00 | 15,420.00 | 15,365.00 | 15,420.00 | 15,420.00 | 197 |
| Sep 23, 2024 | 15,330.00 | 15,370.00 | 15,315.00 | 15,355.00 | 15,355.00 | 617 |
| Sep 20, 2024 | 15,310.00 | 15,310.00 | 15,270.00 | 15,275.00 | 15,275.00 | 42 |
| Sep 19, 2024 | 15,015.00 | 15,090.00 | 15,010.00 | 15,065.00 | 15,065.00 | 61 |
| Sep 13, 2024 | 14,920.00 | 15,075.00 | 14,920.00 | 14,975.00 | 14,975.00 | 1,555 |
| Sep 12, 2024 | 14,585.00 | 14,965.00 | 14,585.00 | 14,915.00 | 14,915.00 | 10 |
| Sep 11, 2024 | 14,670.00 | 14,670.00 | 14,525.00 | 14,585.00 | 14,585.00 | 76 |
| Sep 10, 2024 | 14,335.00 | 14,655.00 | 14,335.00 | 14,595.00 | 14,595.00 | 324 |
| Sep 9, 2024 | 14,410.00 | 14,410.00 | 14,290.00 | 14,335.00 | 14,335.00 | 28 |
| Sep 6, 2024 | 14,505.00 | 14,505.00 | 14,385.00 | 14,410.00 | 14,410.00 | 36 |
| Sep 5, 2024 | 14,560.00 | 14,560.00 | 14,505.00 | 14,515.00 | 14,515.00 | 24 |
| Sep 4, 2024 | 14,665.00 | 14,665.00 | 14,590.00 | 14,605.00 | 14,605.00 | 289 |
| Sep 3, 2024 | 15,070.00 | 15,085.00 | 15,015.00 | 15,085.00 | 15,085.00 | 111 |
| Sep 2, 2024 | 15,070.00 | 15,070.00 | 15,015.00 | 15,045.00 | 15,045.00 | 78 |
| Aug 30, 2024 | 14,890.00 | 14,905.00 | 14,860.00 | 14,905.00 | 14,905.00 | 18 |
| Aug 29, 2024 | 14,835.00 | 14,840.00 | 14,775.00 | 14,820.00 | 14,820.00 | 1,045 |
| Aug 28, 2024 | 14,915.00 | 14,985.00 | 14,910.00 | 14,985.00 | 14,985.00 | 16 |
| Aug 26, 2024 | 15,125.00 | 15,125.00 | 14,950.00 | 15,040.00 | 15,040.00 | 120 |
| Aug 23, 2024 | 15,355.00 | 15,355.00 | 15,090.00 | 15,105.00 | 15,105.00 | 22 |
| Aug 22, 2024 | 15,260.00 | 15,260.00 | 15,160.00 | 15,180.00 | 15,180.00 | 42 |
| Aug 21, 2024 | 15,150.00 | 15,160.00 | 15,055.00 | 15,155.00 | 15,155.00 | 103 |
| Aug 20, 2024 | 15,150.00 | 15,150.00 | 15,050.00 | 15,115.00 | 15,115.00 | 52 |
| Aug 19, 2024 | 15,355.00 | 15,355.00 | 14,940.00 | 14,940.00 | 14,940.00 | 37 |
| Aug 16, 2024 | 14,910.00 | 15,285.00 | 14,910.00 | 15,205.00 | 15,205.00 | 25 |
| Aug 14, 2024 | 14,950.00 | 14,950.00 | 14,865.00 | 14,910.00 | 14,910.00 | 16 |
| Aug 13, 2024 | 14,710.00 | 14,710.00 | 14,640.00 | 14,710.00 | 14,710.00 | 93 |
| Aug 12, 2024 | 14,545.00 | 14,665.00 | 14,545.00 | 14,665.00 | 14,665.00 | 430 |
| Aug 9, 2024 | 14,685.00 | 14,685.00 | 14,425.00 | 14,455.00 | 14,455.00 | 95 |
| Aug 8, 2024 | 14,040.00 | 14,070.00 | 13,995.00 | 14,045.00 | 14,045.00 | 161 |
| Aug 7, 2024 | 14,200.00 | 14,355.00 | 14,140.00 | 14,325.00 | 14,325.00 | 18 |
| Aug 6, 2024 | 13,905.00 | 14,070.00 | 13,905.00 | 14,055.00 | 14,055.00 | 653 |
| Aug 5, 2024 | 14,115.00 | 14,115.00 | 13,860.00 | 13,910.00 | 13,910.00 | 4,215 |
| Aug 2, 2024 | 15,025.00 | 15,025.00 | 14,585.00 | 14,585.00 | 14,585.00 | 622 |
| Aug 1, 2024 | 14,755.00 | 15,160.00 | 14,755.00 | 15,025.00 | 15,025.00 | 52 |
| Jul 31, 2024 | 14,865.00 | 14,865.00 | 14,720.00 | 14,755.00 | 14,755.00 | 136 |
| Jul 30, 2024 | 15,070.00 | 15,095.00 | 15,020.00 | 15,095.00 | 15,095.00 | 733 |
| Jul 29, 2024 | 15,060.00 | 15,145.00 | 15,060.00 | 15,075.00 | 15,075.00 | 30 |
| Jul 26, 2024 | 15,200.00 | 15,200.00 | 15,020.00 | 15,060.00 | 15,060.00 | 172 |
| Jul 25, 2024 | 15,565.00 | 15,565.00 | 15,175.00 | 15,200.00 | 15,200.00 | 162 |
| Jul 24, 2024 | 15,650.00 | 15,650.00 | 15,565.00 | 15,565.00 | 15,565.00 | 306 |
| Jul 23, 2024 | 15,695.00 | 15,695.00 | 15,610.00 | 15,610.00 | 15,610.00 | 50,401 |
| Jul 22, 2024 | 15,475.00 | 15,510.00 | 15,425.00 | 15,460.00 | 15,460.00 | 50,124 |
| Jul 19, 2024 | 15,610.00 | 15,610.00 | 15,430.00 | 15,475.00 | 15,475.00 | 108 |
| Jul 18, 2024 | 15,550.00 | 15,615.00 | 15,495.00 | 15,615.00 | 15,615.00 | 494 |
| Jul 17, 2024 | 16,125.00 | 16,125.00 | 15,975.00 | 16,000.00 | 16,000.00 | 97 |
| Jul 16, 2024 | 16,075.00 | 16,165.00 | 16,075.00 | 16,125.00 | 16,125.00 | 110 |
| Jul 15, 2024 | 15,890.00 | 16,095.00 | 15,890.00 | 16,075.00 | 16,075.00 | 604 |
| Jul 12, 2024 | 15,915.00 | 15,915.00 | 15,755.00 | 15,890.00 | 15,890.00 | 1,915 |
| Jul 11, 2024 | 16,190.00 | 16,190.00 | 16,160.00 | 16,190.00 | 16,190.00 | 236 |
| Jul 10, 2024 | 16,095.00 | 16,095.00 | 16,040.00 | 16,075.00 | 16,075.00 | 75 |
| Jul 9, 2024 | 16,100.00 | 16,105.00 | 16,035.00 | 16,085.00 | 16,085.00 | 107 |
| Jul 8, 2024 | 15,790.00 | 15,960.00 | 15,790.00 | 15,960.00 | 15,960.00 | 215 |
| Jul 5, 2024 | 15,840.00 | 15,840.00 | 15,725.00 | 15,790.00 | 15,790.00 | 51 |
| Jul 4, 2024 | 15,855.00 | 15,855.00 | 15,760.00 | 15,785.00 | 15,785.00 | 2,025 |
| Jul 3, 2024 | 15,720.00 | 15,755.00 | 15,715.00 | 15,755.00 | 15,755.00 | 152 |
| Jul 2, 2024 | 15,605.00 | 15,655.00 | 15,605.00 | 15,640.00 | 15,640.00 | 2,081 |
| Jul 1, 2024 | 15,555.00 | 15,555.00 | 15,455.00 | 15,490.00 | 15,490.00 | 183 |
| Jun 28, 2024 | 15,640.00 | 15,640.00 | 15,555.00 | 15,555.00 | 15,555.00 | 506 |
| Jun 27, 2024 | 15,740.00 | 15,740.00 | 15,530.00 | 15,585.00 | 15,585.00 | 108 |
| Jun 26, 2024 | 15,370.00 | 15,640.00 | 15,370.00 | 15,630.00 | 15,630.00 | 73 |
| Jun 25, 2024 | 15,405.00 | 15,405.00 | 15,365.00 | 15,370.00 | 15,370.00 | 87 |
| Jun 24, 2024 | 15,570.00 | 15,570.00 | 15,455.00 | 15,485.00 | 15,485.00 | 253 |
| Jun 21, 2024 | 15,700.00 | 15,700.00 | 15,565.00 | 15,570.00 | 15,570.00 | 158 |
| Jun 20, 2024 | 15,715.00 | 15,730.00 | 15,680.00 | 15,700.00 | 15,700.00 | 90 |
| Jun 19, 2024 | 15,620.00 | 15,675.00 | 15,620.00 | 15,675.00 | 15,675.00 | 39 |
| Jun 18, 2024 | 15,580.00 | 15,580.00 | 15,555.00 | 15,575.00 | 15,575.00 | 496 |
| Jun 17, 2024 | 15,455.00 | 15,455.00 | 15,410.00 | 15,425.00 | 15,425.00 | 77 |
| Jun 14, 2024 | 15,445.00 | 15,455.00 | 15,410.00 | 15,455.00 | 15,455.00 | 222 |
| Jun 13, 2024 | 15,365.00 | 15,425.00 | 15,325.00 | 15,410.00 | 15,410.00 | 100,103 |
| Jun 12, 2024 | 15,290.00 | 15,290.00 | 15,240.00 | 15,240.00 | 15,240.00 | 17 |
| Jun 11, 2024 | 15,235.00 | 15,235.00 | 15,175.00 | 15,175.00 | 15,175.00 | 105 |
| Jun 10, 2024 | 15,200.00 | 15,225.00 | 15,145.00 | 15,145.00 | 15,145.00 | 6,095 |
| Jun 7, 2024 | 15,210.00 | 15,210.00 | 15,095.00 | 15,155.00 | 15,155.00 | 88 |
| Jun 5, 2024 | 14,970.00 | 14,990.00 | 14,865.00 | 14,965.00 | 14,965.00 | 814 |
| Jun 4, 2024 | 14,875.00 | 14,930.00 | 14,870.00 | 14,920.00 | 14,920.00 | 122 |
| Jun 3, 2024 | 14,875.00 | 14,880.00 | 14,815.00 | 14,840.00 | 14,840.00 | 179 |
| May 31, 2024 | 14,800.00 | 14,870.00 | 14,780.00 | 14,865.00 | 14,865.00 | 487 |
| May 30, 2024 | 14,830.00 | 14,845.00 | 14,785.00 | 14,800.00 | 14,800.00 | 693 |
| May 29, 2024 | 14,845.00 | 14,845.00 | 14,740.00 | 14,780.00 | 14,780.00 | 2,168 |
| May 28, 2024 | 14,790.00 | 14,800.00 | 14,720.00 | 14,750.00 | 14,750.00 | 70 |
| May 27, 2024 | 14,840.00 | 14,845.00 | 14,765.00 | 14,765.00 | 14,765.00 | 483 |
| May 24, 2024 | 14,760.00 | 14,760.00 | 14,740.00 | 14,740.00 | 14,740.00 | 317 |
| May 23, 2024 | 14,750.00 | 14,750.00 | 14,685.00 | 14,685.00 | 14,685.00 | 25 |
| May 22, 2024 | 14,715.00 | 14,715.00 | 14,635.00 | 14,675.00 | 14,675.00 | 203 |
| May 21, 2024 | 14,635.00 | 14,660.00 | 14,600.00 | 14,600.00 | 14,600.00 | 366 |
| May 20, 2024 | 14,500.00 | 14,520.00 | 14,465.00 | 14,465.00 | 14,465.00 | 50 |
| May 17, 2024 | 14,400.00 | 14,480.00 | 14,400.00 | 14,480.00 | 14,480.00 | 861 |
| May 16, 2024 | 14,315.00 | 14,520.00 | 14,315.00 | 14,400.00 | 14,400.00 | 153 |
| May 14, 2024 | 14,360.00 | 14,360.00 | 14,315.00 | 14,315.00 | 14,315.00 | 155 |
| May 13, 2024 | 14,375.00 | 14,375.00 | 14,265.00 | 14,305.00 | 14,305.00 | 1,239 |
| May 10, 2024 | 14,285.00 | 14,345.00 | 14,275.00 | 14,325.00 | 14,325.00 | 175 |
| May 9, 2024 | 14,270.00 | 14,315.00 | 14,270.00 | 14,315.00 | 14,315.00 | 15 |
| May 8, 2024 | 14,350.00 | 14,350.00 | 14,240.00 | 14,285.00 | 14,285.00 | 1,514 |
| May 7, 2024 | 14,390.00 | 14,390.00 | 14,310.00 | 14,350.00 | 14,350.00 | 2,266 |
| May 3, 2024 | 14,065.00 | 14,070.00 | 13,960.00 | 13,970.00 | 13,970.00 | 271 |
| May 2, 2024 | 14,065.00 | 14,075.00 | 14,015.00 | 14,025.00 | 14,025.00 | 19 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%