KSE - Delayed Quote KRW
Shinhan SOL US TOP5 40 Blended ETF (447620.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12,930.00 | 12,945.00 | 12,830.00 | 12,855.00 | 12,855.00 | 21,660 |
| Oct 24, 2024 | 12,910.00 | 12,910.00 | 12,840.00 | 12,855.00 | 12,855.00 | 25,662 |
| Oct 23, 2024 | 12,940.00 | 12,990.00 | 12,940.00 | 12,985.00 | 12,985.00 | 18,176 |
| Oct 22, 2024 | 12,840.00 | 12,945.00 | 12,840.00 | 12,940.00 | 12,940.00 | 18,022 |
| Oct 21, 2024 | 12,815.00 | 12,850.00 | 12,800.00 | 12,820.00 | 12,820.00 | 12,127 |
| Oct 18, 2024 | 12,765.00 | 12,845.00 | 12,765.00 | 12,810.00 | 12,810.00 | 12,490 |
| Oct 17, 2024 | 12,790.00 | 12,880.00 | 12,765.00 | 12,765.00 | 12,765.00 | 6,549 |
| Oct 16, 2024 | 12,825.00 | 12,825.00 | 12,735.00 | 12,790.00 | 12,790.00 | 10,490 |
| Oct 15, 2024 | 12,805.00 | 12,830.00 | 12,755.00 | 12,825.00 | 12,825.00 | 12,898 |
| Oct 14, 2024 | 12,660.00 | 12,740.00 | 12,660.00 | 12,695.00 | 12,695.00 | 11,975 |
| Oct 11, 2024 | 12,640.00 | 12,750.00 | 12,635.00 | 12,650.00 | 12,650.00 | 15,032 |
| Oct 10, 2024 | 12,630.00 | 12,675.00 | 12,625.00 | 12,635.00 | 12,635.00 | 15,498 |
| Oct 8, 2024 | 12,710.00 | 12,710.00 | 12,505.00 | 12,565.00 | 12,565.00 | 7,160 |
| Oct 7, 2024 | 12,620.00 | 12,655.00 | 12,560.00 | 12,585.00 | 12,585.00 | 28,067 |
| Oct 4, 2024 | 12,485.00 | 12,535.00 | 12,465.00 | 12,475.00 | 12,475.00 | 12,233 |
| Oct 2, 2024 | 12,490.00 | 12,565.00 | 12,425.00 | 12,445.00 | 12,445.00 | 14,206 |
| Sep 30, 2024 | 12,555.00 | 12,555.00 | 12,445.00 | 12,490.00 | 12,490.00 | 23,428 |
| Sep 27, 2024 | 12,665.00 | 12,665.00 | 12,520.00 | 12,555.00 | 12,555.00 | 16,283 |
| Sep 26, 2024 | 12,625.00 | 12,625.00 | 12,535.00 | 12,580.00 | 12,580.00 | 18,767 |
| Sep 25, 2024 | 12,500.00 | 12,545.00 | 12,495.00 | 12,530.00 | 12,530.00 | 13,963 |
| Sep 24, 2024 | 12,500.00 | 12,535.00 | 12,495.00 | 12,535.00 | 12,535.00 | 23,851 |
| Sep 23, 2024 | 12,635.00 | 12,635.00 | 12,505.00 | 12,510.00 | 12,510.00 | 12,237 |
| Sep 20, 2024 | 12,480.00 | 12,550.00 | 12,480.00 | 12,545.00 | 12,545.00 | 9,508 |
| Sep 19, 2024 | 12,530.00 | 12,530.00 | 12,430.00 | 12,495.00 | 12,495.00 | 21,357 |
| Sep 13, 2024 | 12,425.00 | 12,450.00 | 12,410.00 | 12,430.00 | 12,430.00 | 16,941 |
| Sep 12, 2024 | 12,390.00 | 12,455.00 | 12,390.00 | 12,420.00 | 12,420.00 | 11,020 |
| Sep 11, 2024 | 12,355.00 | 12,355.00 | 12,215.00 | 12,245.00 | 12,245.00 | 14,744 |
| Sep 10, 2024 | 12,350.00 | 12,350.00 | 12,225.00 | 12,230.00 | 12,230.00 | 14,270 |
| Sep 9, 2024 | 12,305.00 | 12,305.00 | 12,175.00 | 12,210.00 | 12,210.00 | 16,443 |
| Sep 6, 2024 | 12,360.00 | 12,360.00 | 12,275.00 | 12,305.00 | 12,305.00 | 8,183 |
| Sep 5, 2024 | 12,360.00 | 12,360.00 | 12,240.00 | 12,260.00 | 12,260.00 | 17,941 |
| Sep 4, 2024 | 12,425.00 | 12,425.00 | 12,265.00 | 12,340.00 | 12,340.00 | 29,776 |
| Sep 3, 2024 | 12,565.00 | 12,565.00 | 12,470.00 | 12,515.00 | 12,515.00 | 3,693 |
| Sep 2, 2024 | 12,475.00 | 12,485.00 | 12,445.00 | 12,455.00 | 12,455.00 | 21,884 |
| Aug 30, 2024 | 12,490.00 | 12,495.00 | 12,415.00 | 12,460.00 | 12,460.00 | 13,238 |
| Aug 29, 2024 | 12,445.00 | 12,460.00 | 12,405.00 | 12,455.00 | 12,455.00 | 18,150 |
| Aug 28, 2024 | 12,565.00 | 12,565.00 | 12,460.00 | 12,480.00 | 12,480.00 | 17,531 |
| Aug 26, 2024 | 12,560.00 | 12,560.00 | 12,475.00 | 12,495.00 | 12,495.00 | 19,173 |
| Aug 23, 2024 | 12,480.00 | 12,500.00 | 12,460.00 | 12,495.00 | 12,495.00 | 16,130 |
| Aug 22, 2024 | 12,600.00 | 12,600.00 | 12,515.00 | 12,520.00 | 12,520.00 | 12,126 |
| Aug 21, 2024 | 12,460.00 | 12,535.00 | 12,460.00 | 12,510.00 | 12,510.00 | 19,109 |
| Aug 20, 2024 | 12,560.00 | 12,600.00 | 12,520.00 | 12,530.00 | 12,530.00 | 22,632 |
| Aug 19, 2024 | 12,615.00 | 12,615.00 | 12,460.00 | 12,505.00 | 12,505.00 | 17,094 |
| Aug 16, 2024 | 12,510.00 | 12,640.00 | 12,510.00 | 12,600.00 | 12,600.00 | 35,566 |
| Aug 14, 2024 | 12,445.00 | 12,510.00 | 12,445.00 | 12,510.00 | 12,510.00 | 26,435 |
| Aug 13, 2024 | 12,420.00 | 12,420.00 | 12,315.00 | 12,395.00 | 12,395.00 | 16,166 |
| Aug 12, 2024 | 12,360.00 | 12,400.00 | 12,265.00 | 12,385.00 | 12,385.00 | 13,569 |
| Aug 9, 2024 | 12,305.00 | 12,400.00 | 12,305.00 | 12,325.00 | 12,325.00 | 25,155 |
| Aug 8, 2024 | 12,270.00 | 12,270.00 | 12,190.00 | 12,235.00 | 12,235.00 | 16,357 |
| Aug 7, 2024 | 12,285.00 | 12,320.00 | 12,220.00 | 12,285.00 | 12,285.00 | 22,269 |
| Aug 6, 2024 | 12,320.00 | 12,320.00 | 12,195.00 | 12,280.00 | 12,280.00 | 48,941 |
| Aug 5, 2024 | 12,445.00 | 12,445.00 | 11,835.00 | 12,195.00 | 12,195.00 | 97,761 |
| Aug 2, 2024 | 12,525.00 | 12,540.00 | 12,410.00 | 12,415.00 | 12,415.00 | 41,847 |
| Aug 1, 2024 | 12,685.00 | 12,685.00 | 12,610.00 | 12,650.00 | 12,650.00 | 35,674 |
| Jul 31, 2024 | 12,610.00 | 12,610.00 | 12,495.00 | 12,525.00 | 12,525.00 | 25,956 |
| Jul 30, 2024 | 12,620.00 | 12,625.00 | 12,580.00 | 12,595.00 | 12,595.00 | 14,849 |
| Jul 29, 2024 | 12,640.00 | 12,640.00 | 12,535.00 | 12,610.00 | 12,610.00 | 16,473 |
| Jul 26, 2024 | 12,490.00 | 12,575.00 | 12,490.00 | 12,570.00 | 12,570.00 | 35,251 |
| Jul 25, 2024 | 12,785.00 | 12,805.00 | 12,580.00 | 12,595.00 | 12,595.00 | 51,180 |
| Jul 24, 2024 | 12,770.00 | 12,850.00 | 12,770.00 | 12,820.00 | 12,820.00 | 11,872 |
| Jul 23, 2024 | 12,810.00 | 12,830.00 | 12,755.00 | 12,785.00 | 12,785.00 | 22,992 |
| Jul 22, 2024 | 12,795.00 | 12,795.00 | 12,705.00 | 12,715.00 | 12,715.00 | 29,835 |
| Jul 19, 2024 | 12,790.00 | 12,790.00 | 12,725.00 | 12,780.00 | 12,780.00 | 16,147 |
| Jul 18, 2024 | 12,850.00 | 12,850.00 | 12,725.00 | 12,770.00 | 12,770.00 | 30,916 |
| Jul 17, 2024 | 12,935.00 | 12,935.00 | 12,880.00 | 12,885.00 | 12,885.00 | 37,249 |
| Jul 16, 2024 | 12,980.00 | 12,980.00 | 12,930.00 | 12,955.00 | 12,955.00 | 41,210 |
| Jul 15, 2024 | 12,925.00 | 12,945.00 | 12,915.00 | 12,940.00 | 12,940.00 | 32,574 |
| Jul 12, 2024 | 13,015.00 | 13,015.00 | 12,850.00 | 12,925.00 | 12,925.00 | 54,162 |
| Jul 11, 2024 | 13,055.00 | 13,095.00 | 13,045.00 | 13,095.00 | 13,095.00 | 28,100 |
| Jul 10, 2024 | 13,015.00 | 13,045.00 | 13,000.00 | 13,020.00 | 13,020.00 | 25,956 |
| Jul 9, 2024 | 13,025.00 | 13,035.00 | 12,960.00 | 12,995.00 | 12,995.00 | 48,701 |
| Jul 8, 2024 | 12,985.00 | 13,015.00 | 12,945.00 | 13,010.00 | 13,010.00 | 44,139 |
| Jul 5, 2024 | 12,955.00 | 12,965.00 | 12,940.00 | 12,965.00 | 12,965.00 | 31,371 |
| Jul 4, 2024 | 12,975.00 | 12,975.00 | 12,910.00 | 12,960.00 | 12,960.00 | 31,036 |
| Jul 3, 2024 | 12,940.00 | 12,960.00 | 12,920.00 | 12,955.00 | 12,955.00 | 45,053 |
| Jul 2, 2024 | 12,895.00 | 12,910.00 | 12,820.00 | 12,885.00 | 12,885.00 | 65,509 |
| Jul 1, 2024 | 12,805.00 | 12,805.00 | 12,755.00 | 12,790.00 | 12,790.00 | 38,389 |
| Jun 28, 2024 | 12,830.00 | 12,885.00 | 12,830.00 | 12,850.00 | 12,850.00 | 33,106 |
| Jun 27, 2024 | 12,835.00 | 12,880.00 | 12,815.00 | 12,830.00 | 12,830.00 | 29,924 |
| Jun 26, 2024 | 12,815.00 | 12,830.00 | 12,755.00 | 12,815.00 | 12,815.00 | 28,106 |
| Jun 25, 2024 | 12,810.00 | 12,810.00 | 12,650.00 | 12,695.00 | 12,695.00 | 21,555 |
| Jun 24, 2024 | 12,825.00 | 12,825.00 | 12,750.00 | 12,810.00 | 12,810.00 | 35,718 |
| Jun 21, 2024 | 12,855.00 | 12,855.00 | 12,810.00 | 12,810.00 | 12,810.00 | 31,154 |
| Jun 20, 2024 | 12,825.00 | 12,855.00 | 12,825.00 | 12,855.00 | 12,855.00 | 45,554 |
| Jun 19, 2024 | 12,830.00 | 12,845.00 | 12,800.00 | 12,825.00 | 12,825.00 | 49,615 |
| Jun 18, 2024 | 12,810.00 | 12,835.00 | 12,800.00 | 12,830.00 | 12,830.00 | 50,177 |
| Jun 17, 2024 | 12,805.00 | 12,820.00 | 12,750.00 | 12,780.00 | 12,780.00 | 37,260 |
| Jun 14, 2024 | 12,745.00 | 12,770.00 | 12,705.00 | 12,745.00 | 12,745.00 | 45,563 |
| Jun 13, 2024 | 12,640.00 | 12,730.00 | 12,640.00 | 12,705.00 | 12,705.00 | 43,857 |
| Jun 12, 2024 | 12,635.00 | 12,645.00 | 12,605.00 | 12,635.00 | 12,635.00 | 24,190 |
| Jun 11, 2024 | 12,545.00 | 12,565.00 | 12,540.00 | 12,550.00 | 12,550.00 | 36,130 |
| Jun 10, 2024 | 12,540.00 | 12,565.00 | 12,520.00 | 12,545.00 | 12,545.00 | 33,216 |
| Jun 7, 2024 | 12,545.00 | 12,545.00 | 12,470.00 | 12,515.00 | 12,515.00 | 25,777 |
| Jun 5, 2024 | 12,380.00 | 12,445.00 | 12,370.00 | 12,420.00 | 12,420.00 | 20,851 |
| Jun 4, 2024 | 12,405.00 | 12,405.00 | 12,370.00 | 12,400.00 | 12,400.00 | 12,306 |
| Jun 3, 2024 | 12,355.00 | 12,355.00 | 12,310.00 | 12,345.00 | 12,345.00 | 24,748 |
| May 31, 2024 | 12,355.00 | 12,375.00 | 12,315.00 | 12,370.00 | 12,370.00 | 23,384 |
| May 30, 2024 | 12,425.00 | 12,460.00 | 12,390.00 | 12,450.00 | 12,450.00 | 11,795 |
| May 29, 2024 | 12,315.00 | 12,425.00 | 12,315.00 | 12,400.00 | 12,400.00 | 28,544 |
| May 28, 2024 | 12,325.00 | 12,330.00 | 12,290.00 | 12,310.00 | 12,310.00 | 21,428 |
| May 27, 2024 | 12,280.00 | 12,335.00 | 12,280.00 | 12,325.00 | 12,325.00 | 27,573 |
| May 24, 2024 | 12,230.00 | 12,295.00 | 12,210.00 | 12,250.00 | 12,250.00 | 22,427 |
| May 23, 2024 | 12,250.00 | 12,265.00 | 12,220.00 | 12,240.00 | 12,240.00 | 22,215 |
| May 22, 2024 | 12,165.00 | 12,270.00 | 12,165.00 | 12,255.00 | 12,255.00 | 23,242 |
| May 21, 2024 | 12,200.00 | 12,240.00 | 12,200.00 | 12,240.00 | 12,240.00 | 21,921 |
| May 20, 2024 | 12,135.00 | 12,175.00 | 12,135.00 | 12,160.00 | 12,160.00 | 18,563 |
| May 17, 2024 | 12,125.00 | 12,170.00 | 12,070.00 | 12,135.00 | 12,135.00 | 17,809 |
| May 16, 2024 | 12,140.00 | 12,145.00 | 12,075.00 | 12,120.00 | 12,120.00 | 24,415 |
| May 14, 2024 | 12,075.00 | 12,100.00 | 12,075.00 | 12,090.00 | 12,090.00 | 12,126 |
| May 13, 2024 | 12,080.00 | 12,095.00 | 12,065.00 | 12,075.00 | 12,075.00 | 11,209 |
| May 10, 2024 | 12,070.00 | 12,090.00 | 12,015.00 | 12,065.00 | 12,065.00 | 15,730 |
| May 9, 2024 | 12,080.00 | 12,080.00 | 12,020.00 | 12,025.00 | 12,025.00 | 14,690 |
| May 8, 2024 | 11,980.00 | 12,055.00 | 11,980.00 | 12,030.00 | 12,030.00 | 13,972 |
| May 7, 2024 | 11,910.00 | 12,045.00 | 11,910.00 | 12,025.00 | 12,025.00 | 96,001 |
| May 3, 2024 | 11,920.00 | 11,920.00 | 11,860.00 | 11,900.00 | 11,900.00 | 13,201 |
| May 2, 2024 | 11,870.00 | 11,870.00 | 11,820.00 | 11,835.00 | 11,835.00 | 46,716 |
| Apr 30, 2024 | 11,915.00 | 11,945.00 | 11,895.00 | 11,910.00 | 11,910.00 | 23,906 |
| Apr 29, 2024 | 8.00 Dividend | |||||
| Apr 29, 2024 | 11,810.00 | 11,965.00 | 11,810.00 | 11,915.00 | 11,915.00 | 138,738 |
| Apr 26, 2024 | 11,795.00 | 11,845.00 | 11,770.00 | 11,840.00 | 11,832.00 | 143,438 |
| Apr 25, 2024 | 11,745.00 | 11,805.00 | 11,745.00 | 11,790.00 | 11,782.03 | 8,585 |
| Apr 24, 2024 | 11,855.00 | 11,855.00 | 11,760.00 | 11,800.00 | 11,792.03 | 12,963 |
| Apr 23, 2024 | 11,675.00 | 11,755.00 | 11,675.00 | 11,730.00 | 11,722.07 | 22,037 |
| Apr 22, 2024 | 11,775.00 | 11,775.00 | 11,650.00 | 11,675.00 | 11,667.11 | 16,200 |
| Apr 19, 2024 | 11,795.00 | 11,840.00 | 11,770.00 | 11,775.00 | 11,767.04 | 13,901 |
| Apr 18, 2024 | 11,860.00 | 11,860.00 | 11,795.00 | 11,835.00 | 11,827.00 | 14,213 |
| Apr 17, 2024 | 11,870.00 | 11,920.00 | 11,870.00 | 11,895.00 | 11,886.96 | 12,580 |
| Apr 16, 2024 | 11,950.00 | 11,950.00 | 11,870.00 | 11,900.00 | 11,891.96 | 27,018 |
| Apr 15, 2024 | 11,990.00 | 11,990.00 | 11,940.00 | 11,990.00 | 11,981.90 | 6,222 |
| Apr 12, 2024 | 11,870.00 | 12,000.00 | 11,870.00 | 11,990.00 | 11,981.90 | 31,103 |
| Apr 11, 2024 | 11,775.00 | 11,870.00 | 11,775.00 | 11,850.00 | 11,841.99 | 12,590 |
| Apr 9, 2024 | 11,765.00 | 11,815.00 | 11,765.00 | 11,785.00 | 11,777.04 | 7,541 |
| Apr 8, 2024 | 11,695.00 | 11,800.00 | 11,695.00 | 11,760.00 | 11,752.05 | 19,856 |
| Apr 5, 2024 | 11,765.00 | 11,765.00 | 11,695.00 | 11,695.00 | 11,687.10 | 16,525 |
| Apr 4, 2024 | 11,775.00 | 11,810.00 | 11,775.00 | 11,805.00 | 11,797.02 | 12,773 |
| Apr 3, 2024 | 11,840.00 | 11,840.00 | 11,750.00 | 11,775.00 | 11,767.04 | 15,593 |
| Apr 2, 2024 | 11,755.00 | 11,840.00 | 11,755.00 | 11,840.00 | 11,832.00 | 23,704 |
| Apr 1, 2024 | 11,740.00 | 11,775.00 | 11,720.00 | 11,755.00 | 11,747.06 | 17,857 |
| Mar 29, 2024 | 11,740.00 | 11,780.00 | 11,735.00 | 11,740.00 | 11,732.07 | 21,913 |
| Mar 28, 2024 | 11,750.00 | 11,775.00 | 11,730.00 | 11,740.00 | 11,732.07 | 19,062 |
| Mar 27, 2024 | 11,780.00 | 11,780.00 | 11,720.00 | 11,745.00 | 11,737.06 | 22,163 |
| Mar 26, 2024 | 11,780.00 | 11,790.00 | 11,740.00 | 11,765.00 | 11,757.05 | 25,473 |
| Mar 25, 2024 | 11,775.00 | 11,800.00 | 11,755.00 | 11,770.00 | 11,762.05 | 29,180 |
| Mar 22, 2024 | 11,700.00 | 11,725.00 | 11,680.00 | 11,705.00 | 11,697.09 | 26,972 |
| Mar 21, 2024 | 11,690.00 | 11,730.00 | 11,690.00 | 11,690.00 | 11,682.10 | 21,271 |
| Mar 20, 2024 | 11,690.00 | 11,705.00 | 11,680.00 | 11,685.00 | 11,677.10 | 21,593 |
| Mar 19, 2024 | 11,670.00 | 11,680.00 | 11,645.00 | 11,660.00 | 11,652.12 | 11,173 |
| Mar 18, 2024 | 11,645.00 | 11,645.00 | 11,585.00 | 11,625.00 | 11,617.15 | 18,811 |
| Mar 15, 2024 | 11,615.00 | 11,655.00 | 11,615.00 | 11,655.00 | 11,647.13 | 18,897 |
| Mar 14, 2024 | 11,595.00 | 11,600.00 | 11,535.00 | 11,550.00 | 11,542.20 | 23,859 |
| Mar 13, 2024 | 11,565.00 | 11,620.00 | 11,550.00 | 11,595.00 | 11,587.17 | 21,554 |
| Mar 12, 2024 | 11,495.00 | 11,545.00 | 11,475.00 | 11,535.00 | 11,527.21 | 14,385 |
| Mar 11, 2024 | 11,535.00 | 11,535.00 | 11,485.00 | 11,495.00 | 11,487.23 | 16,721 |
| Mar 8, 2024 | 11,540.00 | 11,595.00 | 11,520.00 | 11,535.00 | 11,527.21 | 35,001 |
| Mar 7, 2024 | 11,520.00 | 11,530.00 | 11,480.00 | 11,525.00 | 11,517.21 | 51,763 |
| Mar 6, 2024 | 11,610.00 | 11,610.00 | 11,540.00 | 11,555.00 | 11,547.19 | 30,816 |
| Mar 5, 2024 | 11,700.00 | 11,700.00 | 11,630.00 | 11,660.00 | 11,652.12 | 50,623 |
| Mar 4, 2024 | 11,715.00 | 11,760.00 | 11,705.00 | 11,730.00 | 11,722.07 | 65,270 |
| Feb 29, 2024 | 11,720.00 | 11,720.00 | 11,680.00 | 11,710.00 | 11,702.09 | 16,057 |
| Feb 28, 2024 | 11,695.00 | 11,785.00 | 11,690.00 | 11,720.00 | 11,712.08 | 23,513 |
| Feb 27, 2024 | 11,755.00 | 11,755.00 | 11,675.00 | 11,695.00 | 11,687.10 | 15,486 |
| Feb 26, 2024 | 11,750.00 | 11,785.00 | 11,705.00 | 11,740.00 | 11,732.07 | 29,853 |
| Feb 23, 2024 | 11,740.00 | 11,765.00 | 11,725.00 | 11,750.00 | 11,742.06 | 34,515 |
| Feb 22, 2024 | 11,735.00 | 11,740.00 | 11,660.00 | 11,695.00 | 11,687.10 | 19,612 |
| Feb 21, 2024 | 11,640.00 | 11,715.00 | 11,640.00 | 11,690.00 | 11,682.10 | 17,748 |
| Feb 20, 2024 | 11,730.00 | 11,730.00 | 11,680.00 | 11,730.00 | 11,722.07 | 10,123 |
| Feb 19, 2024 | 11,700.00 | 11,730.00 | 11,660.00 | 11,720.00 | 11,712.08 | 32,509 |
| Feb 16, 2024 | 11,720.00 | 11,720.00 | 11,690.00 | 11,705.00 | 11,697.09 | 22,045 |
| Feb 15, 2024 | 11,735.00 | 11,750.00 | 11,700.00 | 11,720.00 | 11,712.08 | 21,512 |
| Feb 14, 2024 | 11,760.00 | 11,760.00 | 11,685.00 | 11,700.00 | 11,692.09 | 15,191 |
| Feb 13, 2024 | 11,745.00 | 11,745.00 | 11,710.00 | 11,720.00 | 11,712.08 | 33,212 |
| Feb 8, 2024 | 11,735.00 | 11,780.00 | 11,690.00 | 11,745.00 | 11,737.06 | 24,391 |
| Feb 7, 2024 | 11,725.00 | 11,730.00 | 11,650.00 | 11,655.00 | 11,647.13 | 22,746 |
| Feb 6, 2024 | 11,695.00 | 11,735.00 | 11,665.00 | 11,685.00 | 11,677.10 | 27,527 |
| Feb 5, 2024 | 11,710.00 | 11,780.00 | 11,690.00 | 11,695.00 | 11,687.10 | 28,621 |
| Feb 2, 2024 | 11,615.00 | 11,665.00 | 11,600.00 | 11,615.00 | 11,607.15 | 47,777 |
| Feb 1, 2024 | 11,765.00 | 11,765.00 | 11,605.00 | 11,615.00 | 11,607.15 | 45,366 |
| Jan 31, 2024 | 11,780.00 | 11,780.00 | 11,730.00 | 11,765.00 | 11,757.05 | 24,424 |
| Jan 30, 2024 | 11,740.00 | 11,790.00 | 11,740.00 | 11,790.00 | 11,782.03 | 32,833 |
| Jan 29, 2024 | 11,740.00 | 11,750.00 | 11,730.00 | 11,740.00 | 11,732.07 | 29,131 |
| Jan 26, 2024 | 11,815.00 | 11,815.00 | 11,715.00 | 11,735.00 | 11,727.07 | 28,045 |
| Jan 25, 2024 | 11,810.00 | 11,815.00 | 11,795.00 | 11,815.00 | 11,807.02 | 20,942 |
| Jan 24, 2024 | 11,800.00 | 11,810.00 | 11,755.00 | 11,800.00 | 11,792.03 | 22,028 |
| Jan 23, 2024 | 11,770.00 | 11,780.00 | 11,715.00 | 11,760.00 | 11,752.05 | 35,544 |
| Jan 22, 2024 | 12,015.00 | 12,015.00 | 11,710.00 | 11,770.00 | 11,762.05 | 44,279 |
| Jan 19, 2024 | 11,735.00 | 11,735.00 | 11,655.00 | 11,720.00 | 11,712.08 | 29,573 |
| Jan 17, 2024 | 11,710.00 | 11,745.00 | 11,710.00 | 11,735.00 | 11,727.07 | 25,989 |
| Jan 16, 2024 | 11,610.00 | 11,710.00 | 11,610.00 | 11,710.00 | 11,702.09 | 29,484 |
| Jan 15, 2024 | 11,665.00 | 11,670.00 | 11,595.00 | 11,650.00 | 11,642.13 | 22,913 |
| Jan 12, 2024 | 11,650.00 | 11,670.00 | 11,635.00 | 11,665.00 | 11,657.12 | 26,185 |
| Jan 11, 2024 | 11,695.00 | 11,700.00 | 11,640.00 | 11,660.00 | 11,652.12 | 22,333 |
| Jan 10, 2024 | 11,630.00 | 11,655.00 | 11,595.00 | 11,655.00 | 11,647.13 | 17,477 |
| Jan 9, 2024 | 11,550.00 | 11,630.00 | 11,550.00 | 11,630.00 | 11,622.14 | 25,362 |
| Jan 8, 2024 | 11,540.00 | 11,550.00 | 11,520.00 | 11,550.00 | 11,542.20 | 21,824 |
| Jan 5, 2024 | 11,585.00 | 11,585.00 | 11,485.00 | 11,550.00 | 11,542.20 | 26,555 |
| Jan 4, 2024 | 11,610.00 | 11,610.00 | 11,570.00 | 11,585.00 | 11,577.17 | 29,611 |
| Jan 3, 2024 | 11,600.00 | 11,640.00 | 11,570.00 | 11,610.00 | 11,602.16 | 46,043 |
| Jan 2, 2024 | 11,650.00 | 11,650.00 | 11,570.00 | 11,635.00 | 11,627.14 | 53,964 |
| Dec 28, 2023 | 11,685.00 | 11,685.00 | 11,610.00 | 11,630.00 | 11,622.14 | 33,517 |
| Dec 27, 2023 | 11,670.00 | 11,690.00 | 11,670.00 | 11,685.00 | 11,677.10 | 18,047 |
| Dec 26, 2023 | 11,695.00 | 11,695.00 | 11,605.00 | 11,660.00 | 11,652.12 | 25,845 |
| Dec 22, 2023 | 11,690.00 | 11,705.00 | 11,680.00 | 11,695.00 | 11,687.10 | 22,407 |
| Dec 21, 2023 | 11,640.00 | 11,655.00 | 11,600.00 | 11,655.00 | 11,647.13 | 19,875 |
| Dec 20, 2023 | 11,630.00 | 11,700.00 | 11,620.00 | 11,680.00 | 11,672.11 | 31,077 |
| Dec 19, 2023 | 11,625.00 | 11,680.00 | 11,600.00 | 11,680.00 | 11,672.11 | 14,219 |
| Dec 18, 2023 | 11,570.00 | 11,625.00 | 11,565.00 | 11,615.00 | 11,607.15 | 28,830 |
| Dec 15, 2023 | 11,560.00 | 11,575.00 | 11,505.00 | 11,570.00 | 11,562.18 | 35,544 |
| Dec 14, 2023 | 11,570.00 | 11,575.00 | 11,545.00 | 11,560.00 | 11,552.19 | 34,771 |
| Dec 13, 2023 | 11,580.00 | 11,610.00 | 11,560.00 | 11,605.00 | 11,597.16 | 17,317 |
| Dec 12, 2023 | 11,640.00 | 11,640.00 | 11,560.00 | 11,580.00 | 11,572.18 | 28,803 |
| Dec 11, 2023 | 11,615.00 | 11,655.00 | 11,610.00 | 11,640.00 | 11,632.13 | 31,987 |
| Dec 8, 2023 | 11,630.00 | 11,630.00 | 11,540.00 | 11,605.00 | 11,597.16 | 21,106 |
| Dec 7, 2023 | 11,550.00 | 11,565.00 | 11,520.00 | 11,560.00 | 11,552.19 | 14,045 |
| Dec 6, 2023 | 11,510.00 | 11,555.00 | 11,500.00 | 11,550.00 | 11,542.20 | 15,447 |
| Dec 5, 2023 | 11,500.00 | 11,500.00 | 11,440.00 | 11,440.00 | 11,432.27 | 33,414 |
| Dec 4, 2023 | 11,500.00 | 11,545.00 | 11,475.00 | 11,540.00 | 11,532.20 | 26,042 |
| Dec 1, 2023 | 11,515.00 | 11,600.00 | 11,515.00 | 11,590.00 | 11,582.17 | 16,746 |
| Nov 30, 2023 | 11,525.00 | 11,535.00 | 11,505.00 | 11,525.00 | 11,517.21 | 20,181 |
| Nov 29, 2023 | 11,525.00 | 11,570.00 | 11,490.00 | 11,565.00 | 11,557.19 | 23,729 |
| Nov 28, 2023 | 11,545.00 | 11,545.00 | 11,475.00 | 11,525.00 | 11,517.21 | 26,276 |
| Nov 27, 2023 | 11,555.00 | 11,565.00 | 11,530.00 | 11,545.00 | 11,537.20 | 42,866 |
| Nov 24, 2023 | 11,610.00 | 11,630.00 | 11,525.00 | 11,630.00 | 11,622.14 | 19,906 |
| Nov 23, 2023 | 11,590.00 | 11,610.00 | 11,590.00 | 11,590.00 | 11,582.17 | 25,589 |
| Nov 22, 2023 | 11,490.00 | 11,590.00 | 11,490.00 | 11,590.00 | 11,582.17 | 11,446 |
| Nov 21, 2023 | 11,490.00 | 11,490.00 | 11,435.00 | 11,490.00 | 11,482.24 | 15,423 |
| Nov 20, 2023 | 11,480.00 | 11,485.00 | 11,420.00 | 11,455.00 | 11,447.26 | 10,750 |
| Nov 17, 2023 | 11,480.00 | 11,495.00 | 11,435.00 | 11,460.00 | 11,452.26 | 11,417 |
| Nov 16, 2023 | 11,480.00 | 11,520.00 | 11,470.00 | 11,470.00 | 11,462.25 | 22,753 |
| Nov 15, 2023 | 11,465.00 | 11,505.00 | 11,465.00 | 11,480.00 | 11,472.24 | 22,057 |
| Nov 14, 2023 | 11,445.00 | 11,480.00 | 11,430.00 | 11,465.00 | 11,457.25 | 24,043 |
| Nov 13, 2023 | 11,345.00 | 11,440.00 | 11,345.00 | 11,435.00 | 11,427.27 | 8,177 |
| Nov 10, 2023 | 11,340.00 | 11,350.00 | 11,295.00 | 11,345.00 | 11,337.33 | 8,179 |
| Nov 9, 2023 | 11,385.00 | 11,385.00 | 11,330.00 | 11,375.00 | 11,367.31 | 11,935 |
| Nov 8, 2023 | 11,360.00 | 11,370.00 | 11,320.00 | 11,370.00 | 11,362.32 | 17,116 |
| Nov 7, 2023 | 11,300.00 | 11,315.00 | 11,260.00 | 11,315.00 | 11,307.35 | 17,823 |
| Nov 6, 2023 | 11,290.00 | 11,295.00 | 11,240.00 | 11,245.00 | 11,237.40 | 30,657 |
| Nov 3, 2023 | 11,330.00 | 11,340.00 | 11,275.00 | 11,295.00 | 11,287.37 | 20,840 |
| Nov 2, 2023 | 11,285.00 | 11,285.00 | 11,255.00 | 11,280.00 | 11,272.38 | 25,485 |
| Nov 1, 2023 | 11,185.00 | 11,225.00 | 11,170.00 | 11,220.00 | 11,212.42 | 8,444 |
| Oct 31, 2023 | 11,175.00 | 11,190.00 | 11,145.00 | 11,185.00 | 11,177.44 | 6,664 |
| Oct 30, 2023 | 11,125.00 | 11,175.00 | 11,110.00 | 11,145.00 | 11,137.47 | 10,738 |
| Oct 27, 2023 | 11,225.00 | 11,225.00 | 11,080.00 | 11,105.00 | 11,097.50 | 22,955 |
| Oct 26, 2023 | 11,190.00 | 11,215.00 | 11,155.00 | 11,210.00 | 11,202.43 | 15,326 |
| Oct 25, 2023 | 11,310.00 | 11,315.00 | 11,290.00 | 11,305.00 | 11,297.36 | 19,720 |
Related Tickers
KGRN KraneShares MSCI China Clean Technology ETF
23.62
+3.12%
PSI Invesco Semiconductors ETF
57.07
+1.55%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.50
+1.40%
FTXL First Trust Nasdaq Semiconductor ETF
92.91
+1.40%
BBP Virtus LifeSci Biotech Products ETF
64.14
+1.36%
FLTW Franklin FTSE Taiwan ETF
50.32
+1.25%
EWT iShares MSCI Taiwan ETF
56.30
+1.24%
SMH VanEck Semiconductor ETF
252.96
+1.16%
XSD SPDR S&P Semiconductor ETF
243.91
+1.12%
QLD ProShares Ultra QQQ
103.05
+1.10%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.64
+1.06%
USCI United States Commodity Index Fund, LP
62.99
+1.04%
SOXX iShares Semiconductor ETF
229.58
+1.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.70
+0.97%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.83
+0.87%
GXG Global X MSCI Colombia ETF
23.41
+0.86%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.81
+0.80%
CNYA iShares MSCI China A ETF
29.52
+0.75%
AIA iShares Asia 50 ETF
73.21
+0.70%
IYW iShares U.S. Technology ETF
155.39
+0.65%
ONEQ Fidelity Nasdaq Composite Index ETF
73.00
+0.69%
XNTK SPDR NYSE Technology ETF
200.21
+0.64%
IGM iShares Expanded Tech Sector ETF
97.70
+0.63%
QQQ Invesco QQQ Trust
495.32
+0.61%
SPXE ProShares S&P 500 ex-Energy ETF
62.76
+0.56%
NULG Nuveen ESG Large-Cap Growth ETF
84.57
+0.45%
SCHG Schwab U.S. Large-Cap Growth ETF
26.58
+0.53%
FTEC Fidelity MSCI Information Technology Index ETF
179.09
+0.53%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.95
+0.53%
FCOM Fidelity MSCI Communication Services Index ETF
55.42
+0.53%
XLK The Technology Select Sector SPDR Fund
230.36
+0.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.48
+0.51%
IVW iShares S&P 500 Growth ETF
97.56
+0.50%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.61
+0.50%
IXN iShares Global Tech ETF
83.32
+0.48%
VGT Vanguard Information Technology Index Fund ETF Shares
601.96
+0.47%
VUG Vanguard Growth Index Fund ETF Shares
392.47
+0.46%
EPU iShares MSCI Peru ETF
44.92
+0.46%
MGK Vanguard Mega Cap Growth Index Fund
328.63
+0.45%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.79
+0.42%
IWY iShares Russell Top 200 Growth ETF
224.07
+0.44%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
71.66
+0.36%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
339.16
+0.44%
FLHK Franklin FTSE Hong Kong ETF
18.67
+0.70%
QTUM Defiance Quantum ETF
63.53
+0.43%
IUSG iShares Core S&P U.S. Growth ETF
134.07
+0.41%
ILCG iShares Morningstar Growth ETF
86.10
+0.41%
SPHB Invesco S&P 500 High Beta ETF
89.41
+0.40%
IWF iShares Russell 1000 Growth ETF
382.77
+0.40%
FV First Trust Dorsey Wright Focus 5 ETF
58.42
+0.40%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.76
+0.36%
FLJH Franklin FTSE Japan Hedged ETF
30.49
+0.36%
IETC iShares U.S. Tech Independence Focused ETF
79.98
+0.35%
SPGP Invesco S&P 500 GARP ETF
105.35
+0.34%
PEXL Pacer US Export Leaders ETF
49.68
+0.33%
IDHQ Invesco S&P International Developed Quality ETF
30.56
+0.33%
KALL KraneShares MSCI All China Index ETF
21.85
+0.32%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.81
+0.31%
DWLD Davis Select Worldwide ETF
38.01
+0.29%
DXJ WisdomTree Japan Hedged Equity Fund
106.29
+0.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
88.04
+0.27%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.46
+0.27%
IXC iShares Global Energy ETF
41.20
+0.27%
XLC The Communication Services Select Sector SPDR ETF Fund
90.85
+0.25%
XLG Invesco S&P 500 Top 50 ETF
48.29
+0.25%
TMFC Motley Fool 100 Index ETF
57.37
+0.37%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.36
+0.24%
IAU iShares Gold Trust
51.80
+0.23%
PSCM Invesco S&P SmallCap Materials ETF
77.09
+0.23%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.77
+0.23%
COPX Global X Copper Miners ETF
45.00
+0.22%
EWD iShares MSCI Sweden ETF
40.66
+0.22%
GLD SPDR Gold Shares
253.33
+0.21%
FENY Fidelity MSCI Energy Index ETF
24.64
+0.20%
SPXN ProShares S&P 500 ex-Financials ETF
62.39
+0.20%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.22
+0.20%
RTH VanEck Retail ETF
217.30
+0.19%
PPA Invesco Aerospace & Defense ETF
116.64
+0.19%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.27
+0.18%
ESPO VanEck Video Gaming and eSports ETF
73.47
+0.18%
IWP iShares Russell Mid-Cap Growth ETF
120.73
+0.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.03
+0.17%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
CBON VanEck China Bond ETF
22.48
+0.16%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.52
+0.15%
RAAX VanEck Inflation Allocation ETF
29.62
+0.15%
THD iShares MSCI Thailand ETF
66.47
+0.15%
JMUB JPMorgan Municipal ETF
50.50
+0.14%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
52.12
+0.13%
SLX VanEck Steel ETF
67.14
+0.13%
FTXN First Trust Nasdaq Oil & Gas ETF
29.59
+0.13%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.03
+0.13%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.76
+0.09%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.35
+0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.84
+0.13%
DSI iShares MSCI KLD 400 Social ETF
109.96
+0.13%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.73
+0.13%
OEF iShares S&P 100 ETF
280.75
+0.12%
IOO iShares Global 100 ETF
99.81
+0.11%
USMC Principal U.S. Mega-Cap ETF
57.48
+0.10%