KSE - Delayed Quote KRW
Kim Ace Nvidia 30 Blend Fund (448540.KS)
21,145.00
+325.00
+(1.56%)
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 | 21,005.00 | 21,215.00 | 21,005.00 | 21,145.00 | 21,145.00 | 44,486 |
| Apr 30, 2025 | 20,890.00 | 20,890.00 | 20,800.00 | 20,820.00 | 20,820.00 | 35,701 |
| Apr 29, 2025 | 20,895.00 | 20,995.00 | 20,872.00 | 20,955.00 | 20,955.00 | 51,809 |
| Apr 28, 2025 | 21,180.00 | 21,190.00 | 21,065.00 | 21,190.00 | 21,190.00 | 61,272 |
| Apr 25, 2025 | 20,880.00 | 20,975.00 | 20,805.00 | 20,970.00 | 20,970.00 | 47,931 |
| Apr 24, 2025 | 20,580.00 | 20,585.00 | 20,520.00 | 20,570.00 | 20,570.00 | 34,525 |
| Apr 23, 2025 | 20,520.00 | 20,790.00 | 20,520.00 | 20,585.00 | 20,585.00 | 58,058 |
| Apr 22, 2025 | 20,135.00 | 20,245.00 | 20,135.00 | 20,175.00 | 20,175.00 | 51,047 |
| Apr 21, 2025 | 20,515.00 | 20,515.00 | 20,330.00 | 20,350.00 | 20,350.00 | 53,371 |
| Apr 18, 2025 | 20,520.00 | 20,540.00 | 20,470.00 | 20,515.00 | 20,515.00 | 24,898 |
| Apr 17, 2025 | 20,455.00 | 20,615.00 | 20,455.00 | 20,550.00 | 20,550.00 | 46,254 |
| Apr 16, 2025 | 20,580.00 | 20,765.00 | 20,535.00 | 20,535.00 | 20,535.00 | 238,743 |
| Apr 15, 2025 | 21,000.00 | 21,000.00 | 20,885.00 | 20,935.00 | 20,935.00 | 36,665 |
| Apr 14, 2025 | 21,240.00 | 21,245.00 | 21,070.00 | 21,225.00 | 21,225.00 | 87,585 |
| Apr 11, 2025 | 20,960.00 | 21,070.00 | 20,730.00 | 21,060.00 | 21,060.00 | 129,912 |
| Apr 10, 2025 | 21,220.00 | 21,450.00 | 21,190.00 | 21,240.00 | 21,240.00 | 107,705 |
| Apr 9, 2025 | 20,360.00 | 20,360.00 | 19,985.00 | 20,270.00 | 20,270.00 | 87,331 |
| Apr 8, 2025 | 20,430.00 | 20,565.00 | 20,330.00 | 20,545.00 | 20,545.00 | 115,043 |
| Apr 7, 2025 | 19,855.00 | 19,900.00 | 19,610.00 | 19,705.00 | 19,705.00 | 130,315 |
| Apr 4, 2025 | 20,490.00 | 20,590.00 | 20,405.00 | 20,515.00 | 20,515.00 | 75,392 |
| Apr 3, 2025 | 20,605.00 | 20,780.00 | 20,595.00 | 20,760.00 | 20,760.00 | 54,753 |
| Apr 2, 2025 | 21,030.00 | 21,090.00 | 21,030.00 | 21,050.00 | 21,050.00 | 24,431 |
| Apr 1, 2025 | 21,035.00 | 21,035.00 | 20,900.00 | 20,970.00 | 20,970.00 | 38,570 |
| Mar 31, 2025 | 20,985.00 | 21,045.00 | 20,865.00 | 20,910.00 | 20,910.00 | 66,564 |
| Mar 28, 2025 | 21,085.00 | 21,190.00 | 19,800.00 | 21,190.00 | 21,190.00 | 39,791 |
| Mar 27, 2025 | 21,190.00 | 21,200.00 | 21,105.00 | 21,110.00 | 21,110.00 | 89,489 |
| Mar 26, 2025 | 21,595.00 | 21,645.00 | 21,580.00 | 21,625.00 | 21,625.00 | 27,521 |
| Mar 25, 2025 | 21,740.00 | 21,740.00 | 21,610.00 | 21,690.00 | 21,690.00 | 68,738 |
| Mar 24, 2025 | 21,555.00 | 21,555.00 | 21,455.00 | 21,535.00 | 21,535.00 | 50,769 |
| Mar 21, 2025 | 21,540.00 | 21,540.00 | 21,425.00 | 21,455.00 | 21,455.00 | 34,894 |
| Mar 20, 2025 | 21,400.00 | 21,480.00 | 21,400.00 | 21,460.00 | 21,460.00 | 56,378 |
| Mar 19, 2025 | 21,255.00 | 21,255.00 | 21,180.00 | 21,190.00 | 21,190.00 | 79,268 |
| Mar 18, 2025 | 21,525.00 | 21,525.00 | 21,430.00 | 21,500.00 | 21,500.00 | 59,810 |
| Mar 17, 2025 | 21,630.00 | 21,630.00 | 21,510.00 | 21,555.00 | 21,555.00 | 97,032 |
| Mar 14, 2025 | 21,260.00 | 21,500.00 | 21,260.00 | 21,440.00 | 21,440.00 | 78,196 |
| Mar 13, 2025 | 21,340.00 | 21,400.00 | 21,260.00 | 21,260.00 | 21,260.00 | 123,457 |
| Mar 12, 2025 | 20,865.00 | 20,950.00 | 20,865.00 | 20,940.00 | 20,940.00 | 81,601 |
| Mar 11, 2025 | 20,585.00 | 20,770.00 | 20,420.00 | 20,675.00 | 20,675.00 | 200,677 |
| Mar 10, 2025 | 21,040.00 | 21,045.00 | 20,965.00 | 21,015.00 | 21,015.00 | 50,230 |
| Mar 7, 2025 | 20,920.00 | 21,055.00 | 20,915.00 | 20,960.00 | 20,960.00 | 95,456 |
| Mar 6, 2025 | 21,470.00 | 21,470.00 | 21,230.00 | 21,295.00 | 21,295.00 | 42,509 |
| Mar 5, 2025 | 21,365.00 | 21,500.00 | 21,320.00 | 21,485.00 | 21,485.00 | 242,035 |
| Mar 4, 2025 | 21,190.00 | 21,300.00 | 21,120.00 | 21,285.00 | 21,285.00 | 100,768 |
| Feb 28, 2025 | 21,460.00 | 21,600.00 | 21,280.00 | 21,600.00 | 21,600.00 | 126,798 |
| Feb 27, 2025 | 22,005.00 | 22,010.00 | 21,890.00 | 21,985.00 | 21,985.00 | 109,803 |
| Feb 26, 2025 | 21,690.00 | 21,800.00 | 21,690.00 | 21,790.00 | 21,790.00 | 114,603 |
| Feb 25, 2025 | 21,825.00 | 21,885.00 | 21,800.00 | 21,880.00 | 21,880.00 | 68,257 |
| Feb 24, 2025 | 22,200.00 | 22,205.00 | 22,045.00 | 22,095.00 | 22,095.00 | 90,393 |
| Feb 21, 2025 | 22,410.00 | 22,450.00 | 22,400.00 | 22,450.00 | 22,450.00 | 53,858 |
| Feb 20, 2025 | 22,470.00 | 22,470.00 | 22,345.00 | 22,395.00 | 22,395.00 | 59,531 |
| Feb 19, 2025 | 22,445.00 | 22,445.00 | 22,400.00 | 22,420.00 | 22,420.00 | 62,211 |
| Feb 18, 2025 | 22,370.00 | 22,450.00 | 22,335.00 | 22,445.00 | 22,445.00 | 69,359 |
| Feb 17, 2025 | 22,300.00 | 22,400.00 | 22,300.00 | 22,390.00 | 22,390.00 | 52,726 |
| Feb 14, 2025 | 22,155.00 | 22,240.00 | 22,155.00 | 22,240.00 | 22,240.00 | 63,316 |
| Feb 13, 2025 | 21,950.00 | 22,090.00 | 21,950.00 | 22,015.00 | 22,015.00 | 96,010 |
| Feb 12, 2025 | 22,055.00 | 22,165.00 | 22,055.00 | 22,160.00 | 22,160.00 | 77,976 |
| Feb 11, 2025 | 22,075.00 | 22,190.00 | 22,075.00 | 22,180.00 | 22,180.00 | 109,573 |
| Feb 10, 2025 | 21,900.00 | 21,965.00 | 21,880.00 | 21,960.00 | 21,960.00 | 74,353 |
| Feb 7, 2025 | 21,800.00 | 21,885.00 | 21,800.00 | 21,885.00 | 21,885.00 | 126,350 |
| Feb 6, 2025 | 21,700.00 | 21,700.00 | 21,595.00 | 21,695.00 | 21,695.00 | 168,536 |
| Feb 5, 2025 | 21,370.00 | 21,440.00 | 21,365.00 | 21,365.00 | 21,365.00 | 96,112 |
| Feb 4, 2025 | 21,395.00 | 21,425.00 | 21,305.00 | 21,355.00 | 21,355.00 | 164,234 |
| Feb 3, 2025 | 21,075.00 | 21,425.00 | 21,025.00 | 21,035.00 | 21,035.00 | 296,595 |
| Jan 31, 2025 | 21,510.00 | 21,700.00 | 21,510.00 | 21,665.00 | 21,665.00 | 290,450 |
| Jan 24, 2025 | 22,670.00 | 22,695.00 | 22,625.00 | 22,680.00 | 22,680.00 | 97,017 |
| Jan 23, 2025 | 22,675.00 | 22,700.00 | 22,650.00 | 22,670.00 | 22,670.00 | 157,229 |
| Jan 22, 2025 | 22,400.00 | 22,530.00 | 22,340.00 | 22,520.00 | 22,520.00 | 118,840 |
| Jan 21, 2025 | 22,365.00 | 22,365.00 | 22,130.00 | 22,255.00 | 22,255.00 | 78,023 |
| Jan 20, 2025 | 22,420.00 | 22,420.00 | 22,300.00 | 22,365.00 | 22,365.00 | 65,936 |
| Jan 17, 2025 | 22,235.00 | 22,235.00 | 22,100.00 | 22,170.00 | 22,170.00 | 80,423 |
| Jan 16, 2025 | 22,305.00 | 22,305.00 | 22,220.00 | 22,275.00 | 22,275.00 | 92,321 |
| Jan 15, 2025 | 22,100.00 | 22,100.00 | 22,035.00 | 22,060.00 | 22,060.00 | 67,914 |
| Jan 14, 2025 | 22,235.00 | 22,240.00 | 22,190.00 | 22,240.00 | 22,240.00 | 109,615 |
| Jan 13, 2025 | 22,200.00 | 22,345.00 | 22,185.00 | 22,235.00 | 22,235.00 | 105,976 |
| Jan 10, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,465.00 | 22,465.00 | 68,836 |
| Jan 9, 2025 | 22,395.00 | 22,490.00 | 22,340.00 | 22,415.00 | 22,415.00 | 133,150 |
| Jan 8, 2025 | 22,490.00 | 22,500.00 | 22,365.00 | 22,495.00 | 22,495.00 | 150,637 |
| Jan 7, 2025 | 22,955.00 | 23,005.00 | 22,830.00 | 22,885.00 | 22,885.00 | 177,780 |
| Jan 6, 2025 | 22,715.00 | 22,780.00 | 22,605.00 | 22,780.00 | 22,780.00 | 140,706 |
| Jan 3, 2025 | 22,305.00 | 22,390.00 | 22,305.00 | 22,390.00 | 22,390.00 | 101,543 |
| Jan 2, 2025 | 22,285.00 | 22,310.00 | 22,110.00 | 22,200.00 | 22,200.00 | 85,818 |
| Dec 30, 2024 | 22,425.00 | 22,425.00 | 22,235.00 | 22,285.00 | 22,285.00 | 78,081 |
| Dec 27, 2024 | 22,430.00 | 22,500.00 | 22,390.00 | 22,425.00 | 22,425.00 | 94,633 |
| Dec 26, 2024 | 22,385.00 | 22,450.00 | 22,350.00 | 22,450.00 | 22,450.00 | 161,970 |
| Dec 24, 2024 | 22,390.00 | 22,390.00 | 22,325.00 | 22,380.00 | 22,380.00 | 110,017 |
| Dec 23, 2024 | 22,090.00 | 22,310.00 | 22,050.00 | 22,310.00 | 22,310.00 | 103,068 |
| Dec 20, 2024 | 21,865.00 | 21,875.00 | 21,770.00 | 21,825.00 | 21,825.00 | 118,889 |
| Dec 19, 2024 | 21,715.00 | 21,870.00 | 21,710.00 | 21,870.00 | 21,870.00 | 131,379 |
| Dec 18, 2024 | 21,735.00 | 21,750.00 | 21,700.00 | 21,725.00 | 21,725.00 | 134,310 |
| Dec 17, 2024 | 21,885.00 | 21,885.00 | 21,755.00 | 21,795.00 | 21,795.00 | 218,219 |
| Dec 16, 2024 | 22,040.00 | 22,040.00 | 21,895.00 | 21,950.00 | 21,950.00 | 133,288 |
| Dec 13, 2024 | 22,180.00 | 22,180.00 | 22,130.00 | 22,180.00 | 22,180.00 | 66,153 |
| Dec 12, 2024 | 22,230.00 | 22,230.00 | 22,135.00 | 22,180.00 | 22,180.00 | 83,291 |
| Dec 11, 2024 | 21,980.00 | 22,040.00 | 21,935.00 | 21,995.00 | 21,995.00 | 110,464 |
| Dec 10, 2024 | 22,110.00 | 22,110.00 | 22,010.00 | 22,095.00 | 22,095.00 | 98,573 |
| Dec 9, 2024 | 22,290.00 | 22,350.00 | 22,235.00 | 22,335.00 | 22,335.00 | 174,532 |
| Dec 6, 2024 | 22,370.00 | 22,405.00 | 22,330.00 | 22,385.00 | 22,385.00 | 78,311 |
| Dec 5, 2024 | 22,225.00 | 22,365.00 | 22,225.00 | 22,365.00 | 22,365.00 | 58,205 |
| Dec 4, 2024 | 22,170.00 | 22,170.00 | 22,035.00 | 22,120.00 | 22,120.00 | 75,300 |
| Dec 3, 2024 | 21,985.00 | 22,000.00 | 21,970.00 | 22,000.00 | 22,000.00 | 85,356 |
| Dec 2, 2024 | 22,000.00 | 22,000.00 | 21,925.00 | 21,985.00 | 21,985.00 | 119,095 |
| Nov 29, 2024 | 21,855.00 | 21,855.00 | 21,775.00 | 21,840.00 | 21,840.00 | 44,302 |
| Nov 28, 2024 | 21,680.00 | 21,805.00 | 21,680.00 | 21,770.00 | 21,770.00 | 58,379 |
| Nov 27, 2024 | 21,850.00 | 21,855.00 | 21,785.00 | 21,830.00 | 21,830.00 | 145,241 |
| Nov 26, 2024 | 21,900.00 | 21,900.00 | 21,825.00 | 21,850.00 | 21,850.00 | 151,589 |
| Nov 25, 2024 | 22,185.00 | 22,190.00 | 22,070.00 | 22,190.00 | 22,190.00 | 123,397 |
| Nov 22, 2024 | 22,395.00 | 22,410.00 | 22,305.00 | 22,405.00 | 22,405.00 | 100,270 |
| Nov 21, 2024 | 22,395.00 | 22,395.00 | 22,180.00 | 22,205.00 | 22,205.00 | 109,989 |
| Nov 20, 2024 | 22,260.00 | 22,450.00 | 22,255.00 | 22,440.00 | 22,440.00 | 199,688 |
| Nov 19, 2024 | 22,060.00 | 22,190.00 | 21,950.00 | 22,105.00 | 22,105.00 | 99,322 |
| Nov 18, 2024 | 22,290.00 | 22,290.00 | 22,065.00 | 22,140.00 | 22,140.00 | 137,974 |
| Nov 15, 2024 | 22,365.00 | 22,385.00 | 22,305.00 | 22,325.00 | 22,325.00 | 78,905 |
| Nov 14, 2024 | 22,310.00 | 22,380.00 | 22,310.00 | 22,365.00 | 22,365.00 | 76,591 |
| Nov 13, 2024 | 22,385.00 | 22,460.00 | 22,385.00 | 22,435.00 | 22,435.00 | 117,144 |
| Nov 12, 2024 | 22,225.00 | 22,235.00 | 22,165.00 | 22,185.00 | 22,185.00 | 213,690 |
| Nov 11, 2024 | 22,445.00 | 22,445.00 | 22,345.00 | 22,405.00 | 22,405.00 | 161,043 |
| Nov 8, 2024 | 22,320.00 | 22,455.00 | 22,320.00 | 22,445.00 | 22,445.00 | 105,755 |
| Nov 7, 2024 | 22,360.00 | 22,370.00 | 22,200.00 | 22,300.00 | 22,300.00 | 101,810 |
| Nov 6, 2024 | 21,930.00 | 22,035.00 | 21,885.00 | 22,005.00 | 22,005.00 | 157,698 |
| Nov 4, 2024 | 21,840.00 | 21,845.00 | 21,710.00 | 21,800.00 | 21,800.00 | 111,742 |
| Nov 1, 2024 | 21,455.00 | 21,580.00 | 21,425.00 | 21,550.00 | 21,550.00 | 133,969 |
| Oct 31, 2024 | 21,785.00 | 21,820.00 | 21,710.00 | 21,805.00 | 21,805.00 | 69,256 |
| Oct 29, 2024 | 22,030.00 | 22,245.00 | 21,890.00 | 21,965.00 | 21,965.00 | 66,649 |
| Oct 28, 2024 | 21,915.00 | 22,075.00 | 21,915.00 | 22,030.00 | 22,030.00 | 90,516 |
| Oct 25, 2024 | 21,885.00 | 21,960.00 | 21,880.00 | 21,900.00 | 21,900.00 | 91,314 |
| Oct 24, 2024 | 21,905.00 | 21,905.00 | 21,845.00 | 21,880.00 | 21,880.00 | 98,256 |
| Oct 23, 2024 | 22,085.00 | 22,110.00 | 22,065.00 | 22,095.00 | 22,095.00 | 91,051 |
| Oct 22, 2024 | 21,995.00 | 22,110.00 | 21,995.00 | 22,080.00 | 22,080.00 | 102,869 |
| Oct 21, 2024 | 21,750.00 | 21,800.00 | 21,705.00 | 21,780.00 | 21,780.00 | 53,470 |
| Oct 18, 2024 | 21,735.00 | 21,735.00 | 21,675.00 | 21,695.00 | 21,695.00 | 53,516 |
| Oct 17, 2024 | 21,570.00 | 21,845.00 | 21,500.00 | 21,845.00 | 21,845.00 | 84,191 |
| Oct 16, 2024 | 21,300.00 | 21,390.00 | 21,275.00 | 21,340.00 | 21,340.00 | 108,966 |
| Oct 15, 2024 | 21,725.00 | 21,725.00 | 21,660.00 | 21,695.00 | 21,695.00 | 106,497 |
| Oct 14, 2024 | 21,515.00 | 21,600.00 | 21,465.00 | 21,600.00 | 21,600.00 | 88,890 |
| Oct 11, 2024 | 21,490.00 | 21,495.00 | 21,390.00 | 21,495.00 | 21,495.00 | 94,775 |
| Oct 10, 2024 | 21,350.00 | 21,400.00 | 21,255.00 | 21,370.00 | 21,370.00 | 106,609 |
| Oct 8, 2024 | 20,960.00 | 21,050.00 | 20,960.00 | 21,030.00 | 21,030.00 | 71,992 |
| Oct 7, 2024 | 20,900.00 | 20,900.00 | 20,835.00 | 20,890.00 | 20,890.00 | 64,535 |
| Oct 4, 2024 | 20,625.00 | 20,750.00 | 20,625.00 | 20,750.00 | 20,750.00 | 78,333 |
| Oct 2, 2024 | 20,340.00 | 20,465.00 | 20,145.00 | 20,290.00 | 20,290.00 | 73,528 |
| Sep 30, 2024 | 20,565.00 | 20,565.00 | 20,465.00 | 20,475.00 | 20,475.00 | 102,811 |
| Sep 27, 2024 | 20,740.00 | 20,740.00 | 20,615.00 | 20,670.00 | 20,670.00 | 58,144 |
| Sep 26, 2024 | 20,800.00 | 20,800.00 | 20,730.00 | 20,790.00 | 20,790.00 | 106,825 |
| Sep 25, 2024 | 20,525.00 | 20,620.00 | 20,520.00 | 20,605.00 | 20,605.00 | 64,125 |
| Sep 24, 2024 | 20,330.00 | 20,335.00 | 20,300.00 | 20,335.00 | 20,335.00 | 69,305 |
| Sep 23, 2024 | 20,270.00 | 20,355.00 | 20,270.00 | 20,330.00 | 20,330.00 | 57,953 |
| Sep 20, 2024 | 20,445.00 | 20,445.00 | 20,350.00 | 20,400.00 | 20,400.00 | 61,162 |
| Sep 19, 2024 | 20,200.00 | 20,250.00 | 20,170.00 | 20,240.00 | 20,240.00 | 76,907 |
| Sep 13, 2024 | 20,555.00 | 20,555.00 | 20,435.00 | 20,450.00 | 20,450.00 | 47,801 |
| Sep 12, 2024 | 20,315.00 | 20,415.00 | 20,315.00 | 20,415.00 | 20,415.00 | 120,874 |
| Sep 11, 2024 | 19,955.00 | 19,955.00 | 19,830.00 | 19,835.00 | 19,835.00 | 87,316 |
| Sep 10, 2024 | 19,800.00 | 19,840.00 | 19,750.00 | 19,795.00 | 19,795.00 | 41,539 |
| Sep 9, 2024 | 19,620.00 | 19,650.00 | 19,530.00 | 19,600.00 | 19,600.00 | 52,727 |
| Sep 6, 2024 | 19,760.00 | 19,780.00 | 19,720.00 | 19,720.00 | 19,720.00 | 67,653 |
| Sep 5, 2024 | 19,730.00 | 19,820.00 | 19,730.00 | 19,760.00 | 19,760.00 | 79,566 |
| Sep 4, 2024 | 19,675.00 | 19,995.00 | 19,670.00 | 19,725.00 | 19,725.00 | 193,970 |
| Sep 3, 2024 | 20,495.00 | 20,495.00 | 20,415.00 | 20,430.00 | 20,430.00 | 39,615 |
| Sep 2, 2024 | 20,500.00 | 20,500.00 | 20,415.00 | 20,455.00 | 20,455.00 | 103,739 |
| Aug 30, 2024 | 20,285.00 | 20,445.00 | 20,285.00 | 20,445.00 | 20,445.00 | 85,299 |
| Aug 29, 2024 | 20,240.00 | 20,345.00 | 20,205.00 | 20,345.00 | 20,345.00 | 160,823 |
| Aug 28, 2024 | 20,905.00 | 20,930.00 | 20,835.00 | 20,910.00 | 20,910.00 | 108,648 |
| Aug 26, 2024 | 20,875.00 | 20,970.00 | 20,875.00 | 20,965.00 | 20,965.00 | 88,144 |
| Aug 23, 2024 | 20,790.00 | 20,790.00 | 20,670.00 | 20,760.00 | 20,760.00 | 72,442 |
| Aug 22, 2024 | 20,945.00 | 20,955.00 | 20,895.00 | 20,945.00 | 20,945.00 | 72,802 |
| Aug 21, 2024 | 20,755.00 | 20,850.00 | 20,710.00 | 20,825.00 | 20,825.00 | 55,427 |
| Aug 20, 2024 | 20,950.00 | 21,025.00 | 20,950.00 | 20,995.00 | 20,995.00 | 119,827 |
| Aug 19, 2024 | 20,795.00 | 20,815.00 | 20,660.00 | 20,715.00 | 20,715.00 | 111,532 |
| Aug 16, 2024 | 20,750.00 | 20,750.00 | 20,670.00 | 20,745.00 | 20,745.00 | 150,595 |
| Aug 14, 2024 | 20,410.00 | 20,460.00 | 20,370.00 | 20,415.00 | 20,415.00 | 168,406 |
| Aug 13, 2024 | 19,905.00 | 20,015.00 | 19,905.00 | 20,010.00 | 20,010.00 | 85,406 |
| Aug 12, 2024 | 19,710.00 | 19,775.00 | 19,710.00 | 19,770.00 | 19,770.00 | 77,720 |
| Aug 9, 2024 | 19,860.00 | 19,910.00 | 19,715.00 | 19,845.00 | 19,845.00 | 139,783 |
| Aug 8, 2024 | 19,315.00 | 19,415.00 | 19,295.00 | 19,295.00 | 19,295.00 | 121,567 |
| Aug 7, 2024 | 19,510.00 | 19,835.00 | 19,465.00 | 19,735.00 | 19,735.00 | 158,784 |
| Aug 6, 2024 | 19,435.00 | 19,680.00 | 19,435.00 | 19,610.00 | 19,610.00 | 117,978 |
| Aug 5, 2024 | 19,535.00 | 19,630.00 | 18,740.00 | 18,740.00 | 18,740.00 | 526,666 |
| Aug 2, 2024 | 20,000.00 | 20,000.00 | 19,720.00 | 19,750.00 | 19,750.00 | 218,370 |
| Aug 1, 2024 | 20,575.00 | 20,600.00 | 20,535.00 | 20,550.00 | 20,550.00 | 177,609 |
| Jul 31, 2024 | 19,885.00 | 19,950.00 | 19,825.00 | 19,935.00 | 19,935.00 | 183,804 |
| Jul 30, 2024 | 20,170.00 | 20,170.00 | 19,980.00 | 20,040.00 | 20,040.00 | 132,692 |
| Jul 29, 2024 | 20,235.00 | 20,250.00 | 20,150.00 | 20,250.00 | 20,250.00 | 65,204 |
| Jul 26, 2024 | 20,100.00 | 20,180.00 | 20,100.00 | 20,155.00 | 20,155.00 | 91,278 |
| Jul 25, 2024 | 20,095.00 | 20,285.00 | 20,095.00 | 20,240.00 | 20,240.00 | 171,893 |
| Jul 24, 2024 | 20,670.00 | 20,670.00 | 20,500.00 | 20,525.00 | 20,525.00 | 98,667 |
| Jul 23, 2024 | 20,760.00 | 20,770.00 | 20,670.00 | 20,715.00 | 20,715.00 | 73,853 |
| Jul 22, 2024 | 20,405.00 | 20,470.00 | 20,395.00 | 20,415.00 | 20,415.00 | 150,496 |
| Jul 19, 2024 | 20,515.00 | 20,650.00 | 20,515.00 | 20,630.00 | 20,630.00 | 93,094 |
| Jul 18, 2024 | 20,280.00 | 20,485.00 | 20,220.00 | 20,485.00 | 20,485.00 | 187,394 |
| Jul 17, 2024 | 20,800.00 | 20,800.00 | 20,755.00 | 20,755.00 | 20,755.00 | 138,712 |
| Jul 16, 2024 | 20,980.00 | 21,000.00 | 20,930.00 | 20,945.00 | 20,945.00 | 89,445 |
| Jul 15, 2024 | 20,855.00 | 21,030.00 | 20,855.00 | 21,030.00 | 21,030.00 | 106,312 |
| Jul 12, 2024 | 20,755.00 | 20,825.00 | 20,085.00 | 20,825.00 | 20,825.00 | 270,158 |
| Jul 11, 2024 | 21,200.00 | 21,315.00 | 21,200.00 | 21,260.00 | 21,260.00 | 112,454 |
| Jul 10, 2024 | 21,110.00 | 21,150.00 | 21,075.00 | 21,135.00 | 21,135.00 | 102,894 |
| Jul 9, 2024 | 20,950.00 | 20,950.00 | 20,875.00 | 20,935.00 | 20,935.00 | 104,728 |
| Jul 8, 2024 | 20,835.00 | 20,835.00 | 20,705.00 | 20,735.00 | 20,735.00 | 200,205 |
| Jul 5, 2024 | 20,930.00 | 20,930.00 | 20,830.00 | 20,930.00 | 20,930.00 | 122,830 |
| Jul 4, 2024 | 20,840.00 | 20,905.00 | 20,835.00 | 20,885.00 | 20,885.00 | 103,173 |
| Jul 3, 2024 | 20,660.00 | 20,660.00 | 20,550.00 | 20,575.00 | 20,575.00 | 211,510 |
| Jul 2, 2024 | 20,695.00 | 20,740.00 | 20,625.00 | 20,685.00 | 20,685.00 | 140,106 |
| Jul 1, 2024 | 20,705.00 | 20,710.00 | 20,650.00 | 20,695.00 | 20,695.00 | 76,149 |
| Jun 28, 2024 | 20,680.00 | 20,740.00 | 20,660.00 | 20,705.00 | 20,705.00 | 97,009 |
| Jun 27, 2024 | 20,840.00 | 20,860.00 | 20,665.00 | 20,680.00 | 20,680.00 | 151,313 |
| Jun 26, 2024 | 20,830.00 | 20,935.00 | 20,825.00 | 20,930.00 | 20,930.00 | 245,922 |
| Jun 25, 2024 | 20,230.00 | 20,330.00 | 20,080.00 | 20,285.00 | 20,285.00 | 399,565 |
| Jun 24, 2024 | 20,800.00 | 20,835.00 | 20,755.00 | 20,835.00 | 20,835.00 | 191,402 |
| Jun 21, 2024 | 21,000.00 | 21,085.00 | 20,800.00 | 21,070.00 | 21,070.00 | 229,085 |
| Jun 20, 2024 | 21,275.00 | 21,525.00 | 21,275.00 | 21,525.00 | 21,525.00 | 394,799 |
| Jun 19, 2024 | 21,250.00 | 21,305.00 | 21,230.00 | 21,305.00 | 21,305.00 | 192,429 |
| Jun 18, 2024 | 21,070.00 | 21,070.00 | 20,980.00 | 21,035.00 | 21,035.00 | 158,251 |
| Jun 17, 2024 | 21,070.00 | 21,080.00 | 21,010.00 | 21,075.00 | 21,075.00 | 205,969 |
| Jun 14, 2024 | 20,960.00 | 21,025.00 | 20,895.00 | 21,025.00 | 21,025.00 | 169,179 |
| Jun 13, 2024 | 20,640.00 | 20,785.00 | 20,625.00 | 20,780.00 | 20,780.00 | 197,504 |
| Jun 12, 2024 | 20,510.00 | 20,510.00 | 20,445.00 | 20,480.00 | 20,480.00 | 143,024 |
| Jun 11, 2024 | 20,450.00 | 20,515.00 | 20,450.00 | 20,515.00 | 20,515.00 | 146,883 |
| Jun 10, 2024 | 20,480.00 | 20,480.00 | 20,390.00 | 20,445.00 | 20,445.00 | 153,965 |
| Jun 7, 2024 | 20,265.00 | 20,380.00 | 20,255.00 | 20,360.00 | 20,360.00 | 218,167 |
| Jun 5, 2024 | 20,215.00 | 20,255.00 | 20,215.00 | 20,245.00 | 20,245.00 | 206,403 |
| Jun 4, 2024 | 20,150.00 | 20,210.00 | 20,120.00 | 20,135.00 | 20,135.00 | 250,815 |
| Jun 3, 2024 | 19,825.00 | 19,950.00 | 19,825.00 | 19,945.00 | 19,945.00 | 193,661 |
| May 31, 2024 | 19,800.00 | 19,900.00 | 19,690.00 | 19,825.00 | 19,825.00 | 154,660 |
| May 30, 2024 | 20,090.00 | 20,100.00 | 19,980.00 | 20,000.00 | 20,000.00 | 223,848 |
| May 29, 2024 | 19,905.00 | 20,250.00 | 19,905.00 | 20,095.00 | 20,095.00 | 270,933 |
| May 28, 2024 | 19,565.00 | 19,710.00 | 19,520.00 | 19,710.00 | 19,710.00 | 278,069 |
| May 27, 2024 | 19,600.00 | 19,605.00 | 19,530.00 | 19,605.00 | 19,605.00 | 158,448 |
| May 24, 2024 | 19,300.00 | 19,410.00 | 19,220.00 | 19,385.00 | 19,385.00 | 241,414 |
| May 23, 2024 | 19,225.00 | 19,230.00 | 19,155.00 | 19,220.00 | 19,220.00 | 335,331 |
| May 22, 2024 | 18,840.00 | 18,890.00 | 18,840.00 | 18,880.00 | 18,880.00 | 165,144 |
| May 21, 2024 | 18,815.00 | 18,850.00 | 18,780.00 | 18,835.00 | 18,835.00 | 105,934 |
| May 20, 2024 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 88,118 |
| May 17, 2024 | 18,740.00 | 18,780.00 | 18,710.00 | 18,760.00 | 18,760.00 | 50,031 |
| May 16, 2024 | 18,800.00 | 18,810.00 | 18,725.00 | 18,765.00 | 18,765.00 | 94,023 |
| May 14, 2024 | 18,580.00 | 18,580.00 | 18,520.00 | 18,550.00 | 18,550.00 | 48,368 |
| May 13, 2024 | 18,475.00 | 18,540.00 | 18,475.00 | 18,520.00 | 18,520.00 | 70,400 |
| May 10, 2024 | 18,480.00 | 18,480.00 | 18,405.00 | 18,455.00 | 18,455.00 | 61,037 |
| May 9, 2024 | 18,505.00 | 18,505.00 | 18,475.00 | 18,495.00 | 18,495.00 | 39,229 |
| May 8, 2024 | 18,545.00 | 18,545.00 | 18,470.00 | 18,505.00 | 18,505.00 | 43,958 |
| May 7, 2024 | 18,660.00 | 18,660.00 | 18,575.00 | 18,610.00 | 18,610.00 | 130,812 |
| May 3, 2024 | 18,320.00 | 18,355.00 | 18,290.00 | 18,300.00 | 18,300.00 | 80,176 |
| May 2, 2024 | 18,200.00 | 18,215.00 | 18,155.00 | 18,190.00 | 18,190.00 | 105,479 |
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%