KSE - Delayed Quote KRW
SAMSUNG KODEX Asia USD Bond ESG Plus Active ETF (437070.KS)
59,570.00
+505.00
+(0.85%)
At close: May 30 at 3:14:54 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 30, 2025 | 59,050.00 | 59,570.00 | 59,050.00 | 59,570.00 | 59,570.00 | 96 |
| May 29, 2025 | 59,290.00 | 59,500.00 | 59,065.00 | 59,065.00 | 59,065.00 | 274 |
| May 28, 2025 | 59,100.00 | 59,200.00 | 58,925.00 | 59,160.00 | 59,160.00 | 43 |
| May 27, 2025 | 58,655.00 | 58,680.00 | 58,565.00 | 58,675.00 | 58,675.00 | 1,902 |
| May 26, 2025 | 58,870.00 | 58,870.00 | 58,230.00 | 58,450.00 | 58,450.00 | 1,432 |
| May 23, 2025 | 59,100.00 | 59,110.00 | 58,815.00 | 58,815.00 | 58,815.00 | 58 |
| May 22, 2025 | 58,745.00 | 59,015.00 | 58,670.00 | 58,935.00 | 58,935.00 | 545 |
| May 21, 2025 | 59,530.00 | 59,530.00 | 59,340.00 | 59,400.00 | 59,400.00 | 26 |
| May 20, 2025 | 59,715.00 | 59,795.00 | 59,670.00 | 59,795.00 | 59,795.00 | 30 |
| May 19, 2025 | 58,335.00 | 59,905.00 | 58,335.00 | 59,820.00 | 59,820.00 | 91 |
| May 16, 2025 | 59,672.00 | 59,970.00 | 59,640.00 | 59,640.00 | 59,640.00 | 6,847 |
| May 15, 2025 | 59,890.00 | 59,910.00 | 59,517.00 | 59,575.00 | 59,575.00 | 6,906 |
| May 14, 2025 | 60,620.00 | 60,650.00 | 60,550.00 | 60,650.00 | 60,650.00 | 246 |
| May 13, 2025 | 60,125.00 | 60,585.00 | 60,125.00 | 60,585.00 | 60,585.00 | 481 |
| May 12, 2025 | 59,640.00 | 60,110.00 | 59,570.00 | 59,900.00 | 59,900.00 | 1,164 |
| May 9, 2025 | 60,305.00 | 60,555.00 | 59,960.00 | 60,020.00 | 60,020.00 | 1,633 |
| May 8, 2025 | 59,890.00 | 60,040.00 | 59,137.00 | 59,780.00 | 59,780.00 | 6,752 |
| May 7, 2025 | 60,395.00 | 60,395.00 | 59,215.00 | 59,890.00 | 59,890.00 | 15,633 |
| May 2, 2025 | 61,280.00 | 61,805.00 | 60,455.00 | 60,455.00 | 60,455.00 | 4,210 |
| Apr 30, 2025 | 61,565.00 | 61,695.00 | 61,275.00 | 61,275.00 | 61,275.00 | 547 |
| Apr 29, 2025 | 61,800.00 | 61,930.00 | 61,760.00 | 61,760.00 | 61,760.00 | 174 |
| Apr 28, 2025 | 61,690.00 | 61,870.00 | 61,620.00 | 61,800.00 | 61,800.00 | 24 |
| Apr 25, 2025 | 61,210.00 | 61,395.00 | 61,210.00 | 61,365.00 | 61,365.00 | 146 |
| Apr 24, 2025 | 61,300.00 | 61,300.00 | 61,000.00 | 61,285.00 | 61,285.00 | 87 |
| Apr 23, 2025 | 60,815.00 | 60,955.00 | 60,625.00 | 60,625.00 | 60,625.00 | 45 |
| Apr 22, 2025 | 60,550.00 | 60,570.00 | 60,550.00 | 60,555.00 | 60,555.00 | 20 |
| Apr 21, 2025 | 60,395.00 | 60,490.00 | 60,335.00 | 60,345.00 | 60,345.00 | 2,381 |
| Apr 18, 2025 | 60,055.00 | 60,465.00 | 60,050.00 | 60,055.00 | 60,055.00 | 110 |
| Apr 17, 2025 | 60,465.00 | 60,540.00 | 60,345.00 | 60,405.00 | 60,405.00 | 2,783 |
| Apr 16, 2025 | 60,830.00 | 60,860.00 | 60,655.00 | 60,655.00 | 60,655.00 | 176 |
| Apr 15, 2025 | 60,340.00 | 60,445.00 | 60,250.00 | 60,435.00 | 60,435.00 | 1,959 |
| Apr 14, 2025 | 60,290.00 | 60,360.00 | 60,075.00 | 60,085.00 | 60,085.00 | 1,526 |
| Apr 11, 2025 | 61,385.00 | 61,470.00 | 61,190.00 | 61,300.00 | 61,300.00 | 389 |
| Apr 10, 2025 | 61,790.00 | 62,100.00 | 61,760.00 | 61,870.00 | 61,870.00 | 568 |
| Apr 9, 2025 | 62,955.00 | 63,250.00 | 62,565.00 | 62,575.00 | 62,575.00 | 483 |
| Apr 8, 2025 | 62,830.00 | 62,960.00 | 62,680.00 | 62,845.00 | 62,845.00 | 933 |
| Apr 7, 2025 | 63,690.00 | 63,840.00 | 63,390.00 | 63,415.00 | 63,415.00 | 593 |
| Apr 4, 2025 | 63,125.00 | 63,125.00 | 61,945.00 | 62,280.00 | 62,280.00 | 318 |
| Apr 3, 2025 | 63,570.00 | 63,570.00 | 63,380.00 | 63,400.00 | 63,400.00 | 495 |
| Apr 2, 2025 | 63,270.00 | 63,270.00 | 62,980.00 | 63,055.00 | 63,055.00 | 44 |
| Apr 1, 2025 | 63,330.00 | 63,500.00 | 63,090.00 | 63,345.00 | 63,345.00 | 2,183 |
| Mar 31, 2025 | 63,330.00 | 63,390.00 | 63,200.00 | 63,390.00 | 63,390.00 | 964 |
| Mar 28, 2025 | 62,715.00 | 62,830.00 | 62,690.00 | 62,830.00 | 62,830.00 | 986 |
| Mar 27, 2025 | 62,880.00 | 62,910.00 | 62,725.00 | 62,765.00 | 62,765.00 | 101 |
| Mar 26, 2025 | 62,730.00 | 62,795.00 | 62,665.00 | 62,795.00 | 62,795.00 | 354 |
| Mar 25, 2025 | 62,930.00 | 62,965.00 | 62,930.00 | 62,950.00 | 62,950.00 | 648 |
| Mar 24, 2025 | 62,825.00 | 63,020.00 | 62,825.00 | 62,995.00 | 62,995.00 | 11 |
| Mar 21, 2025 | 63,075.00 | 63,125.00 | 63,000.00 | 63,000.00 | 63,000.00 | 766 |
| Mar 20, 2025 | 62,645.00 | 62,815.00 | 62,645.00 | 62,695.00 | 62,695.00 | 206 |
| Mar 19, 2025 | 62,175.00 | 62,290.00 | 62,095.00 | 62,265.00 | 62,265.00 | 106 |
| Mar 18, 2025 | 61,790.00 | 62,175.00 | 61,790.00 | 62,175.00 | 62,175.00 | 535 |
| Mar 17, 2025 | 62,110.00 | 62,115.00 | 61,910.00 | 62,015.00 | 62,015.00 | 573 |
| Mar 14, 2025 | 62,335.00 | 62,405.00 | 62,230.00 | 62,230.00 | 62,230.00 | 172 |
| Mar 13, 2025 | 62,085.00 | 62,275.00 | 62,030.00 | 62,240.00 | 62,240.00 | 1,000 |
| Mar 12, 2025 | 62,365.00 | 62,365.00 | 62,135.00 | 62,135.00 | 62,135.00 | 743 |
| Mar 11, 2025 | 62,790.00 | 62,860.00 | 62,650.00 | 62,790.00 | 62,790.00 | 205 |
| Mar 10, 2025 | 62,130.00 | 62,525.00 | 62,075.00 | 62,320.00 | 62,320.00 | 431 |
| Mar 7, 2025 | 62,110.00 | 62,185.00 | 62,085.00 | 62,185.00 | 62,185.00 | 528 |
| Mar 6, 2025 | 61,945.00 | 61,945.00 | 61,630.00 | 61,810.00 | 61,810.00 | 97 |
| Mar 5, 2025 | 62,850.00 | 62,850.00 | 62,440.00 | 62,490.00 | 62,490.00 | 683 |
| Mar 4, 2025 | 62,995.00 | 62,995.00 | 62,805.00 | 62,930.00 | 62,930.00 | 310 |
| Feb 28, 2025 | 62,435.00 | 62,905.00 | 62,435.00 | 62,905.00 | 62,905.00 | 735 |
| Feb 27, 2025 | 61,550.00 | 61,870.00 | 61,550.00 | 61,870.00 | 61,870.00 | 1,005 |
| Feb 26, 2025 | 61,280.00 | 61,280.00 | 61,280.00 | 61,280.00 | 61,280.00 | 49 |
| Feb 25, 2025 | 61,055.00 | 61,135.00 | 61,055.00 | 61,090.00 | 61,090.00 | 198 |
| Feb 24, 2025 | 61,140.00 | 61,140.00 | 60,760.00 | 60,790.00 | 60,790.00 | 27 |
| Feb 21, 2025 | 60,920.00 | 60,940.00 | 60,860.00 | 60,860.00 | 60,860.00 | 6 |
| Feb 20, 2025 | 61,180.00 | 61,180.00 | 61,100.00 | 61,100.00 | 61,100.00 | 2 |
| Feb 19, 2025 | 61,125.00 | 61,125.00 | 60,980.00 | 61,005.00 | 61,005.00 | 45 |
| Feb 18, 2025 | 61,245.00 | 61,265.00 | 61,150.00 | 61,205.00 | 61,205.00 | 41 |
| Feb 17, 2025 | 61,165.00 | 61,190.00 | 61,080.00 | 61,120.00 | 61,120.00 | 296 |
| Feb 14, 2025 | 61,050.00 | 61,160.00 | 61,050.00 | 61,115.00 | 61,115.00 | 1,396 |
| Feb 13, 2025 | 61,225.00 | 61,315.00 | 61,055.00 | 61,055.00 | 61,055.00 | 143 |
| Feb 12, 2025 | 61,300.00 | 61,395.00 | 61,270.00 | 61,350.00 | 61,350.00 | 150 |
| Feb 11, 2025 | 61,510.00 | 61,580.00 | 61,485.00 | 61,505.00 | 61,505.00 | 639 |
| Feb 10, 2025 | 61,565.00 | 61,565.00 | 61,370.00 | 61,370.00 | 61,370.00 | 912 |
| Feb 7, 2025 | 61,340.00 | 61,340.00 | 61,340.00 | 61,340.00 | 61,340.00 | - |
| Feb 6, 2025 | 61,310.00 | 61,455.00 | 61,310.00 | 61,380.00 | 61,380.00 | 33 |
| Feb 5, 2025 | 61,345.00 | 61,375.00 | 61,045.00 | 61,045.00 | 61,045.00 | 175 |
| Feb 4, 2025 | 61,435.00 | 61,515.00 | 61,435.00 | 61,515.00 | 61,515.00 | 605 |
| Feb 3, 2025 | 61,905.00 | 62,170.00 | 61,890.00 | 61,985.00 | 61,985.00 | 1,041 |
| Jan 31, 2025 | 61,165.00 | 61,420.00 | 61,165.00 | 61,270.00 | 61,270.00 | 105 |
| Jan 24, 2025 | 60,350.00 | 60,350.00 | 60,100.00 | 60,210.00 | 60,210.00 | 40 |
| Jan 23, 2025 | 60,415.00 | 60,415.00 | 60,390.00 | 60,390.00 | 60,390.00 | 3 |
| Jan 22, 2025 | 60,340.00 | 60,340.00 | 60,340.00 | 60,340.00 | 60,340.00 | - |
| Jan 21, 2025 | 60,540.00 | 60,540.00 | 60,540.00 | 60,540.00 | 60,540.00 | - |
| Jan 20, 2025 | 61,030.00 | 61,030.00 | 60,735.00 | 60,765.00 | 60,765.00 | 177 |
| Jan 17, 2025 | 60,950.00 | 61,030.00 | 60,950.00 | 61,030.00 | 61,030.00 | 1,004 |
| Jan 16, 2025 | 60,880.00 | 60,880.00 | 60,880.00 | 60,880.00 | 60,880.00 | - |
| Jan 15, 2025 | 60,680.00 | 60,745.00 | 60,680.00 | 60,745.00 | 60,745.00 | 162 |
| Jan 14, 2025 | 60,865.00 | 60,865.00 | 60,775.00 | 60,795.00 | 60,795.00 | 96 |
| Jan 13, 2025 | 61,235.00 | 61,235.00 | 61,125.00 | 61,125.00 | 61,125.00 | 259 |
| Jan 10, 2025 | 60,925.00 | 60,925.00 | 60,900.00 | 60,900.00 | 60,900.00 | 30 |
| Jan 9, 2025 | 60,790.00 | 61,000.00 | 60,735.00 | 61,000.00 | 61,000.00 | 2,146 |
| Jan 8, 2025 | 60,615.00 | 60,620.00 | 60,615.00 | 60,620.00 | 60,620.00 | 18 |
| Jan 7, 2025 | 61,065.00 | 61,065.00 | 60,680.00 | 60,680.00 | 60,680.00 | 42 |
| Jan 6, 2025 | 61,550.00 | 61,580.00 | 61,380.00 | 61,495.00 | 61,495.00 | 172 |
| Jan 3, 2025 | 61,460.00 | 61,580.00 | 61,410.00 | 61,550.00 | 61,550.00 | 1,001 |
| Jan 2, 2025 | 62,010.00 | 62,010.00 | 61,350.00 | 61,410.00 | 61,410.00 | 1,212 |
| Dec 30, 2024 | 61,545.00 | 61,545.00 | 61,275.00 | 61,520.00 | 61,520.00 | 181 |
| Dec 27, 2024 | 61,860.00 | 62,035.00 | 61,405.00 | 61,405.00 | 61,405.00 | 111 |
| Dec 26, 2024 | 61,200.00 | 61,200.00 | 61,110.00 | 61,155.00 | 61,155.00 | 22 |
| Dec 24, 2024 | 60,725.00 | 60,755.00 | 60,690.00 | 60,755.00 | 60,755.00 | 279 |
| Dec 23, 2024 | 60,615.00 | 60,615.00 | 60,595.00 | 60,595.00 | 60,595.00 | 7 |
| Dec 20, 2024 | 60,610.00 | 60,705.00 | 60,590.00 | 60,690.00 | 60,690.00 | 14 |
| Dec 19, 2024 | 60,760.00 | 60,760.00 | 60,650.00 | 60,650.00 | 60,650.00 | 11 |
| Dec 18, 2024 | 60,470.00 | 60,480.00 | 60,460.00 | 60,480.00 | 60,480.00 | 91 |
| Dec 17, 2024 | 60,490.00 | 60,490.00 | 60,430.00 | 60,460.00 | 60,460.00 | 18 |
| Dec 16, 2024 | 60,520.00 | 60,530.00 | 60,475.00 | 60,475.00 | 60,475.00 | 7 |
| Dec 13, 2024 | 60,520.00 | 60,550.00 | 60,480.00 | 60,480.00 | 60,480.00 | 36 |
| Dec 12, 2024 | 60,595.00 | 60,595.00 | 60,550.00 | 60,550.00 | 60,550.00 | 112 |
| Dec 11, 2024 | 60,575.00 | 60,705.00 | 60,555.00 | 60,680.00 | 60,680.00 | 498 |
| Dec 10, 2024 | 60,650.00 | 60,650.00 | 60,545.00 | 60,575.00 | 60,575.00 | 1,104 |
| Dec 9, 2024 | 60,220.00 | 61,105.00 | 60,220.00 | 61,005.00 | 61,005.00 | 208 |
| Dec 6, 2024 | 59,675.00 | 60,365.00 | 59,675.00 | 60,220.00 | 60,220.00 | 1,694 |
| Dec 5, 2024 | 60,295.00 | 60,295.00 | 59,990.00 | 59,990.00 | 59,990.00 | 1,191 |
| Dec 4, 2024 | 59,505.00 | 59,980.00 | 59,505.00 | 59,950.00 | 59,950.00 | 234 |
| Dec 3, 2024 | 59,440.00 | 59,535.00 | 59,415.00 | 59,490.00 | 59,490.00 | 257 |
| Dec 2, 2024 | 59,240.00 | 59,480.00 | 59,240.00 | 59,440.00 | 59,440.00 | 352 |
| Nov 29, 2024 | 59,000.00 | 59,060.00 | 58,960.00 | 59,000.00 | 59,000.00 | 93 |
| Nov 28, 2024 | 58,855.00 | 58,980.00 | 58,825.00 | 58,980.00 | 58,980.00 | 1,177 |
| Nov 27, 2024 | 58,845.00 | 58,965.00 | 58,840.00 | 58,925.00 | 58,925.00 | 371 |
| Nov 26, 2024 | 59,250.00 | 59,275.00 | 58,880.00 | 58,880.00 | 58,880.00 | 775 |
| Nov 25, 2024 | 58,845.00 | 58,845.00 | 58,715.00 | 58,845.00 | 58,845.00 | 451 |
| Nov 22, 2024 | 58,745.00 | 58,840.00 | 58,730.00 | 58,840.00 | 58,840.00 | 333 |
| Nov 21, 2024 | 58,690.00 | 58,780.00 | 58,685.00 | 58,735.00 | 58,735.00 | 223 |
| Nov 20, 2024 | 58,380.00 | 58,380.00 | 58,370.00 | 58,370.00 | 58,370.00 | 125 |
| Nov 19, 2024 | 58,410.00 | 58,460.00 | 58,355.00 | 58,355.00 | 58,355.00 | 304 |
| Nov 18, 2024 | 58,375.00 | 58,455.00 | 58,375.00 | 58,455.00 | 58,455.00 | 113 |
| Nov 15, 2024 | 58,970.00 | 58,970.00 | 58,590.00 | 58,590.00 | 58,590.00 | 78 |
| Nov 14, 2024 | 59,325.00 | 59,325.00 | 58,890.00 | 58,930.00 | 58,930.00 | 660 |
| Nov 13, 2024 | 59,085.00 | 59,180.00 | 58,980.00 | 59,055.00 | 59,055.00 | 737 |
| Nov 12, 2024 | 58,840.00 | 59,085.00 | 58,840.00 | 59,085.00 | 59,085.00 | 521 |
| Nov 11, 2024 | 58,825.00 | 58,825.00 | 58,690.00 | 58,755.00 | 58,755.00 | 574 |
| Nov 8, 2024 | 58,265.00 | 58,265.00 | 58,255.00 | 58,255.00 | 58,255.00 | 32 |
| Nov 7, 2024 | 58,630.00 | 58,750.00 | 58,450.00 | 58,450.00 | 58,450.00 | 2,052 |
| Nov 6, 2024 | 57,885.00 | 58,275.00 | 57,885.00 | 58,275.00 | 58,275.00 | 663 |
| Nov 4, 2024 | 57,785.00 | 57,785.00 | 57,555.00 | 57,555.00 | 57,555.00 | 962 |
| Nov 1, 2024 | 57,835.00 | 58,050.00 | 57,815.00 | 58,050.00 | 58,050.00 | 2,093 |
| Oct 31, 2024 | 58,050.00 | 58,050.00 | 58,010.00 | 58,010.00 | 58,010.00 | 399 |
| Oct 29, 2024 | 58,135.00 | 58,135.00 | 58,130.00 | 58,130.00 | 58,130.00 | 155 |
| Oct 28, 2024 | 58,405.00 | 58,405.00 | 58,260.00 | 58,260.00 | 58,260.00 | 89 |
| Oct 25, 2024 | 58,540.00 | 58,565.00 | 58,540.00 | 58,565.00 | 58,565.00 | 25 |
| Oct 24, 2024 | 58,160.00 | 58,160.00 | 58,040.00 | 58,055.00 | 58,055.00 | 201 |
| Oct 23, 2024 | 58,140.00 | 58,155.00 | 58,140.00 | 58,155.00 | 58,155.00 | 1,006 |
| Oct 22, 2024 | 58,255.00 | 58,255.00 | 58,135.00 | 58,140.00 | 58,140.00 | 241 |
| Oct 21, 2024 | 57,935.00 | 58,195.00 | 57,935.00 | 58,195.00 | 58,195.00 | 30 |
| Oct 18, 2024 | 58,020.00 | 58,020.00 | 58,020.00 | 58,020.00 | 58,020.00 | 1,000 |
| Oct 17, 2024 | 57,930.00 | 58,015.00 | 57,930.00 | 58,015.00 | 58,015.00 | 256 |
| Oct 16, 2024 | 57,835.00 | 57,905.00 | 57,765.00 | 57,795.00 | 57,795.00 | 77 |
| Oct 15, 2024 | 57,580.00 | 57,580.00 | 57,580.00 | 57,580.00 | 57,580.00 | - |
| Oct 14, 2024 | 56,725.00 | 56,725.00 | 56,725.00 | 56,725.00 | 56,725.00 | 53 |
| Oct 11, 2024 | 56,740.00 | 57,025.00 | 56,740.00 | 57,025.00 | 57,025.00 | 16 |
| Oct 10, 2024 | 57,090.00 | 57,145.00 | 57,055.00 | 57,130.00 | 57,130.00 | 452 |
| Oct 8, 2024 | 57,445.00 | 57,445.00 | 56,965.00 | 57,125.00 | 57,125.00 | 1,112 |
| Oct 7, 2024 | 56,870.00 | 57,230.00 | 56,870.00 | 57,230.00 | 57,230.00 | 963 |
| Oct 4, 2024 | 56,870.00 | 56,870.00 | 56,870.00 | 56,870.00 | 56,870.00 | 15 |
| Oct 2, 2024 | 56,640.00 | 56,640.00 | 56,490.00 | 56,500.00 | 56,500.00 | 492 |
| Sep 30, 2024 | 55,515.00 | 55,950.00 | 55,515.00 | 55,920.00 | 55,920.00 | 60 |
| Sep 27, 2024 | 56,265.00 | 56,265.00 | 56,265.00 | 56,265.00 | 56,265.00 | - |
| Sep 26, 2024 | 56,785.00 | 56,785.00 | 56,675.00 | 56,675.00 | 56,675.00 | 10 |
| Sep 25, 2024 | 56,695.00 | 56,755.00 | 56,695.00 | 56,755.00 | 56,755.00 | 22 |
| Sep 24, 2024 | 56,980.00 | 56,980.00 | 56,915.00 | 56,930.00 | 56,930.00 | 10 |
| Sep 23, 2024 | 56,945.00 | 57,050.00 | 56,945.00 | 57,000.00 | 57,000.00 | 130 |
| Sep 20, 2024 | 56,820.00 | 56,875.00 | 56,785.00 | 56,850.00 | 56,850.00 | 25 |
| Sep 19, 2024 | 56,755.00 | 56,935.00 | 56,755.00 | 56,820.00 | 56,820.00 | 53 |
| Sep 13, 2024 | 56,955.00 | 56,955.00 | 56,800.00 | 56,800.00 | 56,800.00 | 29 |
| Sep 12, 2024 | 57,155.00 | 57,160.00 | 57,100.00 | 57,100.00 | 57,100.00 | 598 |
| Sep 11, 2024 | 57,250.00 | 57,250.00 | 57,150.00 | 57,150.00 | 57,150.00 | 52 |
| Sep 10, 2024 | 57,025.00 | 57,210.00 | 57,025.00 | 57,120.00 | 57,120.00 | 522 |
| Sep 9, 2024 | 56,880.00 | 56,900.00 | 56,880.00 | 56,900.00 | 56,900.00 | 25 |
| Sep 6, 2024 | 56,580.00 | 56,630.00 | 56,505.00 | 56,505.00 | 56,505.00 | 34 |
| Sep 5, 2024 | 56,470.00 | 56,705.00 | 56,470.00 | 56,685.00 | 56,685.00 | 15 |
| Sep 4, 2024 | 56,555.00 | 56,745.00 | 56,555.00 | 56,700.00 | 56,700.00 | 8,897 |
| Sep 3, 2024 | 56,490.00 | 56,605.00 | 56,490.00 | 56,555.00 | 56,555.00 | 108 |
| Sep 2, 2024 | 56,420.00 | 56,490.00 | 56,420.00 | 56,465.00 | 56,465.00 | 715 |
| Aug 30, 2024 | 56,325.00 | 56,365.00 | 56,295.00 | 56,365.00 | 56,365.00 | 5 |
| Aug 29, 2024 | 56,450.00 | 56,450.00 | 56,375.00 | 56,445.00 | 56,445.00 | 7 |
| Aug 28, 2024 | 56,485.00 | 56,495.00 | 56,460.00 | 56,495.00 | 56,495.00 | 6 |
| Aug 26, 2024 | 56,085.00 | 56,085.00 | 55,905.00 | 56,085.00 | 56,085.00 | 31 |
| Aug 23, 2024 | 56,595.00 | 56,595.00 | 56,595.00 | 56,595.00 | 56,595.00 | 500 |
| Aug 22, 2024 | 56,425.00 | 56,425.00 | 56,425.00 | 56,425.00 | 56,425.00 | 1 |
| Aug 21, 2024 | 56,265.00 | 56,265.00 | 56,265.00 | 56,265.00 | 56,265.00 | 100 |
| Aug 20, 2024 | 55,840.00 | 56,165.00 | 55,840.00 | 56,165.00 | 56,165.00 | 9 |
| Aug 19, 2024 | 56,675.00 | 56,675.00 | 55,955.00 | 55,985.00 | 55,985.00 | 1,136 |
| Aug 16, 2024 | 57,195.00 | 57,195.00 | 57,035.00 | 57,045.00 | 57,045.00 | 164 |
| Aug 14, 2024 | 57,000.00 | 57,300.00 | 57,000.00 | 57,195.00 | 57,195.00 | 206 |
| Aug 13, 2024 | 57,375.00 | 57,375.00 | 57,375.00 | 57,375.00 | 57,375.00 | 2 |
| Aug 12, 2024 | 57,045.00 | 57,070.00 | 57,030.00 | 57,070.00 | 57,070.00 | 110 |
| Aug 9, 2024 | 57,460.00 | 57,460.00 | 56,905.00 | 56,980.00 | 56,980.00 | 10,091 |
| Aug 8, 2024 | 57,650.00 | 57,680.00 | 57,615.00 | 57,680.00 | 57,680.00 | 145 |
| Aug 7, 2024 | 57,615.00 | 57,615.00 | 57,480.00 | 57,605.00 | 57,605.00 | 155 |
| Aug 6, 2024 | 57,430.00 | 57,560.00 | 57,355.00 | 57,535.00 | 57,535.00 | 172 |
| Aug 5, 2024 | 57,485.00 | 57,885.00 | 57,185.00 | 57,715.00 | 57,715.00 | 973 |
| Aug 2, 2024 | 57,410.00 | 57,595.00 | 57,335.00 | 57,335.00 | 57,335.00 | 291 |
| Aug 1, 2024 | 57,045.00 | 57,065.00 | 56,760.00 | 56,760.00 | 56,760.00 | 1,886 |
| Jul 31, 2024 | 57,310.00 | 57,310.00 | 57,135.00 | 57,135.00 | 57,135.00 | 1,499 |
| Jul 30, 2024 | 57,335.00 | 57,360.00 | 57,335.00 | 57,360.00 | 57,360.00 | 78 |
| Jul 29, 2024 | 57,300.00 | 57,300.00 | 57,150.00 | 57,150.00 | 57,150.00 | 5 |
| Jul 26, 2024 | 57,185.00 | 57,225.00 | 57,105.00 | 57,180.00 | 57,180.00 | 2,042 |
| Jul 25, 2024 | 57,130.00 | 57,250.00 | 57,120.00 | 57,190.00 | 57,190.00 | 599 |
| Jul 24, 2024 | 57,130.00 | 57,130.00 | 57,100.00 | 57,100.00 | 57,100.00 | 5 |
| Jul 23, 2024 | 57,350.00 | 57,350.00 | 57,115.00 | 57,115.00 | 57,115.00 | 36 |
| Jul 22, 2024 | 57,335.00 | 57,365.00 | 57,335.00 | 57,350.00 | 57,350.00 | 2,001 |
| Jul 19, 2024 | 57,335.00 | 57,365.00 | 57,290.00 | 57,325.00 | 57,325.00 | 394 |
| Jul 18, 2024 | 57,055.00 | 57,155.00 | 57,020.00 | 57,155.00 | 57,155.00 | 504 |
| Jul 17, 2024 | 57,285.00 | 57,285.00 | 57,130.00 | 57,130.00 | 57,130.00 | 161 |
| Jul 16, 2024 | 57,055.00 | 57,300.00 | 57,055.00 | 57,290.00 | 57,290.00 | 24 |
| Jul 15, 2024 | 56,910.00 | 57,055.00 | 56,900.00 | 57,055.00 | 57,055.00 | 188 |
| Jul 12, 2024 | 56,655.00 | 56,870.00 | 56,655.00 | 56,870.00 | 56,870.00 | 227 |
| Jul 11, 2024 | 56,790.00 | 56,790.00 | 56,655.00 | 56,655.00 | 56,655.00 | 19 |
| Jul 10, 2024 | 56,930.00 | 56,955.00 | 56,875.00 | 56,885.00 | 56,885.00 | 90 |
| Jul 9, 2024 | 56,885.00 | 56,885.00 | 56,845.00 | 56,845.00 | 56,845.00 | 317 |
| Jul 8, 2024 | 56,570.00 | 56,680.00 | 56,545.00 | 56,680.00 | 56,680.00 | 27 |
| Jul 5, 2024 | 56,380.00 | 56,480.00 | 56,335.00 | 56,480.00 | 56,480.00 | 139 |
| Jul 4, 2024 | 56,660.00 | 56,660.00 | 56,460.00 | 56,460.00 | 56,460.00 | 1,196 |
| Jul 3, 2024 | 56,600.00 | 56,700.00 | 56,600.00 | 56,685.00 | 56,685.00 | 697 |
| Jul 2, 2024 | 56,355.00 | 56,590.00 | 56,355.00 | 56,570.00 | 56,570.00 | 357 |
| Jul 1, 2024 | 56,355.00 | 56,360.00 | 56,220.00 | 56,330.00 | 56,330.00 | 257 |
| Jun 28, 2024 | 56,780.00 | 56,780.00 | 56,375.00 | 56,375.00 | 56,375.00 | 1,451 |
| Jun 27, 2024 | 56,900.00 | 56,900.00 | 56,655.00 | 56,655.00 | 56,655.00 | 375 |
| Jun 26, 2024 | 56,990.00 | 56,990.00 | 56,900.00 | 56,900.00 | 56,900.00 | 23 |
| Jun 25, 2024 | 56,825.00 | 56,930.00 | 56,825.00 | 56,890.00 | 56,890.00 | 174 |
| Jun 24, 2024 | 57,000.00 | 57,075.00 | 56,970.00 | 56,970.00 | 56,970.00 | 43 |
| Jun 21, 2024 | 56,985.00 | 56,990.00 | 56,865.00 | 56,865.00 | 56,865.00 | 9 |
| Jun 20, 2024 | 56,780.00 | 56,780.00 | 56,780.00 | 56,780.00 | 56,780.00 | 2 |
| Jun 19, 2024 | 56,555.00 | 56,700.00 | 56,555.00 | 56,700.00 | 56,700.00 | 6 |
| Jun 18, 2024 | 56,540.00 | 56,595.00 | 56,540.00 | 56,555.00 | 56,555.00 | 63 |
| Jun 17, 2024 | 56,660.00 | 56,705.00 | 56,660.00 | 56,705.00 | 56,705.00 | 2 |
| Jun 14, 2024 | 56,515.00 | 56,570.00 | 56,485.00 | 56,570.00 | 56,570.00 | 36 |
| Jun 13, 2024 | 56,220.00 | 56,220.00 | 56,220.00 | 56,220.00 | 56,220.00 | 1 |
| Jun 12, 2024 | 56,120.00 | 56,145.00 | 56,045.00 | 56,070.00 | 56,070.00 | 54 |
| Jun 11, 2024 | 55,990.00 | 55,990.00 | 55,975.00 | 55,975.00 | 55,975.00 | 4 |
| Jun 10, 2024 | 56,075.00 | 56,090.00 | 55,895.00 | 55,900.00 | 55,900.00 | 346 |
| Jun 7, 2024 | 55,940.00 | 55,995.00 | 55,810.00 | 55,895.00 | 55,895.00 | 155 |
| Jun 5, 2024 | 56,125.00 | 56,130.00 | 55,835.00 | 55,890.00 | 55,890.00 | 812 |
| Jun 4, 2024 | 55,830.00 | 55,985.00 | 55,830.00 | 55,985.00 | 55,985.00 | 59 |
| Jun 3, 2024 | 55,990.00 | 55,995.00 | 55,760.00 | 55,795.00 | 55,795.00 | 322 |
| May 31, 2024 | 55,805.00 | 55,930.00 | 55,785.00 | 55,930.00 | 55,930.00 | 1,058 |
| May 30, 2024 | 55,450.00 | 55,600.00 | 55,450.00 | 55,600.00 | 55,600.00 | 10 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.75%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
RTH VanEck Retail ETF
234.89
+0.53%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%
SPHQ Invesco S&P 500 Quality ETF
70.30
+0.26%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.26
+0.25%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.62
+0.25%