KSE - Delayed Quote KRW
Mirae Asset Tiger Usd Synth-Sofr Active Etf (456610.KS)
57,965.00
-635.00
(-1.08%)
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 | 59,065.00 | 59,350.00 | 57,965.00 | 57,965.00 | 57,965.00 | 13,174 |
| Apr 30, 2025 | 59,095.00 | 59,095.00 | 58,550.00 | 58,600.00 | 58,600.00 | 6,884 |
| Apr 29, 2025 | 59,240.00 | 59,355.00 | 59,115.00 | 59,225.00 | 59,225.00 | 5,085 |
| Apr 28, 2025 | 59,300.00 | 59,400.00 | 59,140.00 | 59,370.00 | 59,370.00 | 10,931 |
| Apr 25, 2025 | 59,020.00 | 59,280.00 | 58,915.00 | 59,190.00 | 59,190.00 | 5,266 |
| Apr 24, 2025 | 58,705.00 | 59,080.00 | 58,705.00 | 59,045.00 | 59,045.00 | 7,570 |
| Apr 23, 2025 | 58,870.00 | 58,875.00 | 58,530.00 | 58,530.00 | 58,530.00 | 10,463 |
| Apr 22, 2025 | 58,455.00 | 58,755.00 | 58,355.00 | 58,440.00 | 58,440.00 | 8,713 |
| Apr 21, 2025 | 58,435.00 | 58,500.00 | 58,185.00 | 58,350.00 | 58,350.00 | 7,724 |
| Apr 18, 2025 | 58,415.00 | 58,580.00 | 58,380.00 | 58,560.00 | 58,560.00 | 5,156 |
| Apr 17, 2025 | 58,365.00 | 58,550.00 | 58,320.00 | 58,415.00 | 58,415.00 | 23,202 |
| Apr 16, 2025 | 58,815.00 | 58,895.00 | 58,595.00 | 58,690.00 | 58,690.00 | 7,411 |
| Apr 15, 2025 | 58,520.00 | 58,725.00 | 58,405.00 | 58,650.00 | 58,650.00 | 11,408 |
| Apr 14, 2025 | 58,725.00 | 58,900.00 | 58,535.00 | 58,575.00 | 58,575.00 | 18,349 |
| Apr 11, 2025 | 59,815.00 | 59,840.00 | 59,480.00 | 59,635.00 | 59,635.00 | 7,756 |
| Apr 10, 2025 | 59,565.00 | 60,080.00 | 59,565.00 | 59,900.00 | 59,900.00 | 17,489 |
| Apr 9, 2025 | 60,965.00 | 61,160.00 | 60,705.00 | 61,020.00 | 61,020.00 | 18,383 |
| Apr 8, 2025 | 60,385.00 | 60,550.00 | 60,245.00 | 60,535.00 | 60,535.00 | 16,437 |
| Apr 7, 2025 | 59,930.00 | 60,450.00 | 59,930.00 | 60,260.00 | 60,260.00 | 27,638 |
| Apr 4, 2025 | 59,710.00 | 59,710.00 | 58,760.00 | 58,890.00 | 58,890.00 | 33,216 |
| Apr 3, 2025 | 60,410.00 | 60,450.00 | 60,135.00 | 60,240.00 | 60,240.00 | 11,934 |
| Apr 2, 2025 | 60,500.00 | 60,510.00 | 60,170.00 | 60,245.00 | 60,245.00 | 8,813 |
| Apr 1, 2025 | 60,490.00 | 60,630.00 | 60,270.00 | 60,470.00 | 60,470.00 | 40,637 |
| Mar 31, 2025 | 60,370.00 | 60,490.00 | 60,265.00 | 60,490.00 | 60,490.00 | 13,996 |
| Mar 28, 2025 | 60,195.00 | 60,260.00 | 60,125.00 | 60,220.00 | 60,220.00 | 14,354 |
| Mar 27, 2025 | 60,300.00 | 60,400.00 | 60,095.00 | 60,155.00 | 60,155.00 | 10,001 |
| Mar 26, 2025 | 60,160.00 | 60,240.00 | 60,030.00 | 60,185.00 | 60,185.00 | 5,923 |
| Mar 25, 2025 | 60,215.00 | 60,350.00 | 60,215.00 | 60,300.00 | 60,300.00 | 3,743 |
| Mar 24, 2025 | 60,020.00 | 60,265.00 | 59,975.00 | 60,210.00 | 60,210.00 | 8,285 |
| Mar 21, 2025 | 60,085.00 | 60,275.00 | 60,010.00 | 60,020.00 | 60,020.00 | 14,063 |
| Mar 20, 2025 | 59,725.00 | 59,920.00 | 59,715.00 | 59,855.00 | 59,855.00 | 11,490 |
| Mar 19, 2025 | 59,485.00 | 59,640.00 | 59,435.00 | 59,600.00 | 59,600.00 | 4,543 |
| Mar 18, 2025 | 59,185.00 | 59,520.00 | 59,090.00 | 59,520.00 | 59,520.00 | 6,603 |
| Mar 17, 2025 | 59,470.00 | 59,485.00 | 59,220.00 | 59,330.00 | 59,330.00 | 8,726 |
| Mar 14, 2025 | 59,535.00 | 59,710.00 | 59,535.00 | 59,550.00 | 59,550.00 | 5,471 |
| Mar 13, 2025 | 59,390.00 | 59,600.00 | 59,365.00 | 59,525.00 | 59,525.00 | 13,235 |
| Mar 12, 2025 | 59,545.00 | 59,635.00 | 59,355.00 | 59,390.00 | 59,390.00 | 10,290 |
| Mar 11, 2025 | 59,720.00 | 59,770.00 | 59,590.00 | 59,730.00 | 59,730.00 | 26,208 |
| Mar 10, 2025 | 59,275.00 | 59,620.00 | 59,180.00 | 59,480.00 | 59,480.00 | 10,287 |
| Mar 7, 2025 | 59,195.00 | 59,280.00 | 59,125.00 | 59,235.00 | 59,235.00 | 9,504 |
| Mar 6, 2025 | 59,130.00 | 59,130.00 | 58,850.00 | 59,070.00 | 59,070.00 | 9,303 |
| Mar 5, 2025 | 59,535.00 | 59,745.00 | 59,485.00 | 59,565.00 | 59,565.00 | 6,499 |
| Mar 4, 2025 | 59,825.00 | 59,825.00 | 59,560.00 | 59,795.00 | 59,795.00 | 22,512 |
| Feb 28, 2025 | 59,310.00 | 59,860.00 | 59,310.00 | 59,855.00 | 59,855.00 | 32,785 |
| Feb 27, 2025 | 58,730.00 | 59,015.00 | 58,635.00 | 58,990.00 | 58,990.00 | 12,094 |
| Feb 26, 2025 | 58,575.00 | 58,625.00 | 58,450.00 | 58,580.00 | 58,580.00 | 28,091 |
| Feb 25, 2025 | 58,430.00 | 58,580.00 | 58,415.00 | 58,515.00 | 58,515.00 | 16,003 |
| Feb 24, 2025 | 58,645.00 | 58,750.00 | 58,220.00 | 58,365.00 | 58,365.00 | 23,777 |
| Feb 21, 2025 | 58,640.00 | 58,695.00 | 58,500.00 | 58,615.00 | 58,615.00 | 18,430 |
| Feb 20, 2025 | 58,945.00 | 58,945.00 | 58,660.00 | 58,765.00 | 58,765.00 | 11,374 |
| Feb 19, 2025 | 58,965.00 | 58,970.00 | 58,745.00 | 58,790.00 | 58,790.00 | 9,060 |
| Feb 18, 2025 | 58,930.00 | 59,050.00 | 58,870.00 | 59,005.00 | 59,005.00 | 13,796 |
| Feb 17, 2025 | 58,915.00 | 58,965.00 | 58,785.00 | 58,870.00 | 58,870.00 | 16,089 |
| Feb 14, 2025 | 58,900.00 | 59,045.00 | 58,810.00 | 58,985.00 | 58,985.00 | 24,761 |
| Feb 13, 2025 | 59,330.00 | 59,370.00 | 59,095.00 | 59,095.00 | 59,095.00 | 12,143 |
| Feb 12, 2025 | 59,315.00 | 59,415.00 | 59,185.00 | 59,320.00 | 59,320.00 | 20,280 |
| Feb 11, 2025 | 59,340.00 | 59,415.00 | 59,290.00 | 59,315.00 | 59,315.00 | 16,930 |
| Feb 10, 2025 | 59,435.00 | 59,445.00 | 59,200.00 | 59,255.00 | 59,255.00 | 30,136 |
| Feb 7, 2025 | 59,040.00 | 59,155.00 | 58,985.00 | 59,065.00 | 59,065.00 | 24,566 |
| Feb 6, 2025 | 58,950.00 | 59,170.00 | 58,950.00 | 59,095.00 | 59,095.00 | 19,319 |
| Feb 5, 2025 | 59,355.00 | 59,405.00 | 58,955.00 | 58,955.00 | 58,955.00 | 34,984 |
| Feb 4, 2025 | 59,485.00 | 59,780.00 | 59,455.00 | 59,695.00 | 59,695.00 | 16,937 |
| Feb 3, 2025 | 59,200.00 | 60,010.00 | 59,200.00 | 59,800.00 | 59,800.00 | 36,105 |
| Jan 31, 2025 | 58,285.00 | 59,340.00 | 58,285.00 | 59,230.00 | 59,230.00 | 26,655 |
| Jan 24, 2025 | 58,550.00 | 58,550.00 | 58,220.00 | 58,285.00 | 58,285.00 | 15,287 |
| Jan 23, 2025 | 58,525.00 | 58,615.00 | 58,470.00 | 58,580.00 | 58,580.00 | 10,166 |
| Jan 22, 2025 | 58,460.00 | 58,560.00 | 58,230.00 | 58,535.00 | 58,535.00 | 23,661 |
| Jan 21, 2025 | 58,545.00 | 58,755.00 | 58,330.00 | 58,600.00 | 58,600.00 | 24,064 |
| Jan 20, 2025 | 59,435.00 | 59,480.00 | 58,965.00 | 59,075.00 | 59,075.00 | 19,708 |
| Jan 17, 2025 | 59,320.00 | 59,330.00 | 59,150.00 | 59,330.00 | 59,330.00 | 13,353 |
| Jan 16, 2025 | 59,230.00 | 59,345.00 | 59,005.00 | 59,315.00 | 59,315.00 | 24,209 |
| Jan 15, 2025 | 59,445.00 | 59,500.00 | 59,350.00 | 59,450.00 | 59,450.00 | 17,564 |
| Jan 14, 2025 | 59,605.00 | 59,690.00 | 59,390.00 | 59,570.00 | 59,570.00 | 15,928 |
| Jan 13, 2025 | 60,300.00 | 60,300.00 | 59,570.00 | 59,845.00 | 59,845.00 | 34,591 |
| Jan 10, 2025 | 59,420.00 | 59,570.00 | 59,240.00 | 59,570.00 | 59,570.00 | 10,856 |
| Jan 9, 2025 | 59,255.00 | 59,465.00 | 59,155.00 | 59,420.00 | 59,420.00 | 13,299 |
| Jan 8, 2025 | 59,120.00 | 59,200.00 | 58,940.00 | 59,165.00 | 59,165.00 | 17,503 |
| Jan 7, 2025 | 59,515.00 | 59,580.00 | 58,930.00 | 59,050.00 | 59,050.00 | 44,190 |
| Jan 6, 2025 | 59,725.00 | 59,950.00 | 59,690.00 | 59,745.00 | 59,745.00 | 33,322 |
| Jan 3, 2025 | 59,675.00 | 59,750.00 | 59,510.00 | 59,655.00 | 59,655.00 | 24,245 |
| Jan 2, 2025 | 59,845.00 | 59,845.00 | 59,530.00 | 59,590.00 | 59,590.00 | 52,939 |
| Dec 30, 2024 | 59,860.00 | 59,925.00 | 59,540.00 | 59,845.00 | 59,845.00 | 45,726 |
| Dec 27, 2024 | 59,610.00 | 60,395.00 | 59,585.00 | 59,600.00 | 59,600.00 | 65,558 |
| Dec 26, 2024 | 59,285.00 | 59,520.00 | 59,195.00 | 59,490.00 | 59,490.00 | 31,682 |
| Dec 24, 2024 | 59,020.00 | 59,175.00 | 58,940.00 | 59,145.00 | 59,145.00 | 26,263 |
| Dec 23, 2024 | 58,830.00 | 58,935.00 | 58,700.00 | 58,935.00 | 58,935.00 | 26,980 |
| Dec 20, 2024 | 58,915.00 | 58,940.00 | 58,755.00 | 58,910.00 | 58,910.00 | 21,479 |
| Dec 19, 2024 | 58,860.00 | 58,935.00 | 58,765.00 | 58,915.00 | 58,915.00 | 22,810 |
| Dec 18, 2024 | 58,490.00 | 58,490.00 | 58,230.00 | 58,255.00 | 58,255.00 | 19,518 |
| Dec 17, 2024 | 58,240.00 | 58,380.00 | 58,195.00 | 58,380.00 | 58,380.00 | 20,827 |
| Dec 16, 2024 | 58,055.00 | 58,275.00 | 57,875.00 | 58,150.00 | 58,150.00 | 14,619 |
| Dec 13, 2024 | 58,095.00 | 58,170.00 | 58,000.00 | 58,055.00 | 58,055.00 | 14,615 |
| Dec 12, 2024 | 57,900.00 | 58,155.00 | 57,885.00 | 58,045.00 | 58,045.00 | 11,829 |
| Dec 11, 2024 | 58,075.00 | 58,215.00 | 57,900.00 | 58,070.00 | 58,070.00 | 20,862 |
| Dec 10, 2024 | 58,075.00 | 58,075.00 | 57,790.00 | 57,835.00 | 57,835.00 | 38,357 |
| Dec 9, 2024 | 57,910.00 | 58,300.00 | 57,810.00 | 58,270.00 | 58,270.00 | 75,027 |
| Dec 6, 2024 | 57,335.00 | 57,855.00 | 57,300.00 | 57,510.00 | 57,510.00 | 23,087 |
| Dec 5, 2024 | 57,185.00 | 57,400.00 | 57,185.00 | 57,335.00 | 57,335.00 | 15,755 |
| Dec 4, 2024 | 57,335.00 | 57,375.00 | 56,960.00 | 57,125.00 | 57,125.00 | 32,638 |
| Dec 3, 2024 | 56,915.00 | 56,915.00 | 56,725.00 | 56,825.00 | 56,825.00 | 19,432 |
| Dec 2, 2024 | 56,485.00 | 56,835.00 | 56,485.00 | 56,740.00 | 56,740.00 | 25,661 |
| Nov 29, 2024 | 56,470.00 | 56,550.00 | 56,360.00 | 56,480.00 | 56,480.00 | 22,267 |
| Nov 28, 2024 | 56,380.00 | 56,535.00 | 56,280.00 | 56,515.00 | 56,515.00 | 14,876 |
| Nov 27, 2024 | 56,470.00 | 56,610.00 | 56,395.00 | 56,555.00 | 56,555.00 | 13,258 |
| Nov 26, 2024 | 56,745.00 | 56,960.00 | 56,385.00 | 56,535.00 | 56,535.00 | 15,821 |
| Nov 25, 2024 | 56,605.00 | 56,605.00 | 56,395.00 | 56,600.00 | 56,600.00 | 20,333 |
| Nov 22, 2024 | 56,605.00 | 56,670.00 | 56,530.00 | 56,635.00 | 56,635.00 | 11,062 |
| Nov 21, 2024 | 56,595.00 | 56,615.00 | 56,430.00 | 56,530.00 | 56,530.00 | 13,304 |
| Nov 20, 2024 | 56,270.00 | 56,390.00 | 56,110.00 | 56,260.00 | 56,260.00 | 19,081 |
| Nov 19, 2024 | 56,310.00 | 56,375.00 | 56,135.00 | 56,250.00 | 56,250.00 | 12,096 |
| Nov 18, 2024 | 56,435.00 | 56,435.00 | 56,075.00 | 56,310.00 | 56,310.00 | 14,482 |
| Nov 15, 2024 | 56,795.00 | 56,915.00 | 56,450.00 | 56,455.00 | 56,455.00 | 12,429 |
| Nov 14, 2024 | 56,820.00 | 56,890.00 | 56,670.00 | 56,670.00 | 56,670.00 | 14,271 |
| Nov 13, 2024 | 56,815.00 | 56,930.00 | 56,655.00 | 56,820.00 | 56,820.00 | 18,519 |
| Nov 12, 2024 | 56,520.00 | 56,660.00 | 56,435.00 | 56,630.00 | 56,630.00 | 14,669 |
| Nov 11, 2024 | 56,280.00 | 56,395.00 | 56,205.00 | 56,310.00 | 56,310.00 | 12,561 |
| Nov 8, 2024 | 55,820.00 | 56,045.00 | 55,780.00 | 56,000.00 | 56,000.00 | 10,504 |
| Nov 7, 2024 | 56,480.00 | 56,715.00 | 56,305.00 | 56,380.00 | 56,380.00 | 12,284 |
| Nov 6, 2024 | 55,440.00 | 56,485.00 | 55,440.00 | 56,290.00 | 56,290.00 | 25,353 |
| Nov 4, 2024 | 55,585.00 | 55,585.00 | 55,200.00 | 55,305.00 | 55,305.00 | 11,260 |
| Nov 1, 2024 | 55,535.00 | 55,675.00 | 55,450.00 | 55,670.00 | 55,670.00 | 8,436 |
| Oct 31, 2024 | 55,720.00 | 55,720.00 | 55,540.00 | 55,625.00 | 55,625.00 | 9,860 |
| Oct 29, 2024 | 55,780.00 | 55,930.00 | 55,580.00 | 55,930.00 | 55,930.00 | 9,675 |
| Oct 28, 2024 | 55,965.00 | 56,035.00 | 55,780.00 | 55,835.00 | 55,835.00 | 13,522 |
| Oct 25, 2024 | 55,580.00 | 56,030.00 | 55,545.00 | 55,935.00 | 55,935.00 | 14,812 |
| Oct 24, 2024 | 55,705.00 | 55,705.00 | 55,520.00 | 55,585.00 | 55,585.00 | 7,890 |
| Oct 23, 2024 | 55,585.00 | 55,815.00 | 55,585.00 | 55,700.00 | 55,700.00 | 12,612 |
| Oct 22, 2024 | 55,520.00 | 55,670.00 | 55,500.00 | 55,570.00 | 55,570.00 | 12,641 |
| Oct 21, 2024 | 55,195.00 | 55,345.00 | 55,000.00 | 55,345.00 | 55,345.00 | 12,727 |
| Oct 18, 2024 | 55,210.00 | 55,250.00 | 55,110.00 | 55,160.00 | 55,160.00 | 8,929 |
| Oct 17, 2024 | 54,915.00 | 55,125.00 | 54,890.00 | 55,060.00 | 55,060.00 | 12,143 |
| Oct 16, 2024 | 54,835.00 | 54,970.00 | 54,740.00 | 54,785.00 | 54,785.00 | 9,864 |
| Oct 15, 2024 | 54,620.00 | 54,835.00 | 54,560.00 | 54,795.00 | 54,795.00 | 9,176 |
| Oct 14, 2024 | 54,355.00 | 54,670.00 | 54,300.00 | 54,535.00 | 54,535.00 | 13,718 |
| Oct 11, 2024 | 54,305.00 | 54,305.00 | 54,115.00 | 54,260.00 | 54,260.00 | 7,978 |
| Oct 10, 2024 | 54,205.00 | 54,305.00 | 54,195.00 | 54,305.00 | 54,305.00 | 13,124 |
| Oct 8, 2024 | 54,160.00 | 54,265.00 | 54,020.00 | 54,205.00 | 54,205.00 | 9,015 |
| Oct 7, 2024 | 54,030.00 | 54,230.00 | 53,955.00 | 54,170.00 | 54,170.00 | 20,088 |
| Oct 4, 2024 | 53,530.00 | 53,625.00 | 53,485.00 | 53,535.00 | 53,535.00 | 19,518 |
| Oct 2, 2024 | 53,135.00 | 53,135.00 | 52,920.00 | 52,990.00 | 52,990.00 | 10,786 |
| Sep 30, 2024 | 52,965.00 | 52,965.00 | 52,340.00 | 52,495.00 | 52,495.00 | 17,557 |
| Sep 27, 2024 | 52,865.00 | 53,040.00 | 52,820.00 | 53,000.00 | 53,000.00 | 11,591 |
| Sep 26, 2024 | 53,575.00 | 53,575.00 | 53,285.00 | 53,295.00 | 53,295.00 | 9,992 |
| Sep 25, 2024 | 53,145.00 | 53,435.00 | 53,130.00 | 53,435.00 | 53,435.00 | 8,197 |
| Sep 24, 2024 | 53,540.00 | 53,630.00 | 53,425.00 | 53,515.00 | 53,515.00 | 7,612 |
| Sep 23, 2024 | 53,420.00 | 53,660.00 | 53,420.00 | 53,545.00 | 53,545.00 | 10,091 |
| Sep 20, 2024 | 53,185.00 | 53,415.00 | 53,185.00 | 53,290.00 | 53,290.00 | 15,179 |
| Sep 19, 2024 | 53,175.00 | 53,580.00 | 53,135.00 | 53,285.00 | 53,285.00 | 12,101 |
| Sep 13, 2024 | 53,575.00 | 53,575.00 | 53,150.00 | 53,225.00 | 53,225.00 | 21,084 |
| Sep 12, 2024 | 53,705.00 | 53,765.00 | 53,615.00 | 53,630.00 | 53,630.00 | 4,587 |
| Sep 11, 2024 | 53,830.00 | 53,845.00 | 53,530.00 | 53,620.00 | 53,620.00 | 8,865 |
| Sep 10, 2024 | 53,820.00 | 53,880.00 | 53,740.00 | 53,830.00 | 53,830.00 | 5,735 |
| Sep 9, 2024 | 53,385.00 | 53,660.00 | 53,385.00 | 53,655.00 | 53,655.00 | 11,609 |
| Sep 6, 2024 | 53,440.00 | 53,440.00 | 53,110.00 | 53,165.00 | 53,165.00 | 5,034 |
| Sep 5, 2024 | 53,485.00 | 53,570.00 | 53,330.00 | 53,490.00 | 53,490.00 | 15,762 |
| Sep 4, 2024 | 53,695.00 | 53,740.00 | 53,600.00 | 53,710.00 | 53,710.00 | 8,499 |
| Sep 3, 2024 | 53,500.00 | 53,750.00 | 53,490.00 | 53,665.00 | 53,665.00 | 4,825 |
| Sep 2, 2024 | 53,475.00 | 53,605.00 | 53,425.00 | 53,515.00 | 53,515.00 | 12,991 |
| Aug 30, 2024 | 53,385.00 | 53,425.00 | 53,295.00 | 53,400.00 | 53,400.00 | 4,468 |
| Aug 29, 2024 | 53,525.00 | 53,525.00 | 53,250.00 | 53,260.00 | 53,260.00 | 6,292 |
| Aug 28, 2024 | 53,165.00 | 53,515.00 | 53,110.00 | 53,515.00 | 53,515.00 | 10,226 |
| Aug 26, 2024 | 52,995.00 | 53,045.00 | 52,685.00 | 53,035.00 | 53,035.00 | 32,921 |
| Aug 23, 2024 | 53,545.00 | 53,640.00 | 53,420.00 | 53,510.00 | 53,510.00 | 7,973 |
| Aug 22, 2024 | 53,245.00 | 53,495.00 | 53,230.00 | 53,335.00 | 53,335.00 | 12,258 |
| Aug 21, 2024 | 53,075.00 | 53,415.00 | 52,985.00 | 53,350.00 | 53,350.00 | 13,895 |
| Aug 20, 2024 | 53,160.00 | 53,340.00 | 52,885.00 | 53,255.00 | 53,255.00 | 14,421 |
| Aug 19, 2024 | 53,940.00 | 53,940.00 | 53,090.00 | 53,200.00 | 53,200.00 | 27,664 |
| Aug 16, 2024 | 54,440.00 | 54,445.00 | 54,085.00 | 54,190.00 | 54,190.00 | 18,625 |
| Aug 14, 2024 | 54,435.00 | 54,440.00 | 54,200.00 | 54,290.00 | 54,290.00 | 18,137 |
| Aug 13, 2024 | 54,690.00 | 54,710.00 | 54,550.00 | 54,650.00 | 54,650.00 | 4,459 |
| Aug 12, 2024 | 54,475.00 | 54,720.00 | 54,350.00 | 54,675.00 | 54,675.00 | 14,630 |
| Aug 9, 2024 | 54,820.00 | 54,875.00 | 54,250.00 | 54,435.00 | 54,435.00 | 15,083 |
| Aug 8, 2024 | 54,885.00 | 54,970.00 | 54,820.00 | 54,855.00 | 54,855.00 | 17,312 |
| Aug 7, 2024 | 54,855.00 | 54,935.00 | 54,730.00 | 54,885.00 | 54,885.00 | 12,213 |
| Aug 6, 2024 | 54,630.00 | 54,790.00 | 54,430.00 | 54,790.00 | 54,790.00 | 16,823 |
| Aug 5, 2024 | 54,180.00 | 54,720.00 | 53,935.00 | 54,720.00 | 54,720.00 | 28,254 |
| Aug 2, 2024 | 54,600.00 | 54,840.00 | 54,485.00 | 54,580.00 | 54,580.00 | 13,975 |
| Aug 1, 2024 | 54,465.00 | 54,540.00 | 54,220.00 | 54,350.00 | 54,350.00 | 27,122 |
| Jul 31, 2024 | 55,100.00 | 55,100.00 | 54,795.00 | 54,800.00 | 54,800.00 | 9,974 |
| Jul 30, 2024 | 54,960.00 | 55,135.00 | 54,960.00 | 55,100.00 | 55,100.00 | 14,911 |
| Jul 29, 2024 | 55,140.00 | 55,140.00 | 54,870.00 | 54,945.00 | 54,945.00 | 16,616 |
| Jul 26, 2024 | 55,070.00 | 55,175.00 | 55,010.00 | 55,105.00 | 55,105.00 | 12,777 |
| Jul 25, 2024 | 55,010.00 | 55,180.00 | 55,010.00 | 55,075.00 | 55,075.00 | 10,939 |
| Jul 24, 2024 | 55,130.00 | 55,170.00 | 54,965.00 | 54,980.00 | 54,980.00 | 8,941 |
| Jul 23, 2024 | 55,180.00 | 55,185.00 | 54,935.00 | 55,065.00 | 55,065.00 | 11,070 |
| Jul 22, 2024 | 55,130.00 | 55,260.00 | 55,100.00 | 55,180.00 | 55,180.00 | 25,353 |
| Jul 19, 2024 | 55,070.00 | 55,150.00 | 55,015.00 | 55,085.00 | 55,085.00 | 15,519 |
| Jul 18, 2024 | 54,730.00 | 54,895.00 | 54,685.00 | 54,890.00 | 54,890.00 | 10,250 |
| Jul 17, 2024 | 54,980.00 | 54,990.00 | 54,775.00 | 54,865.00 | 54,865.00 | 7,553 |
| Jul 16, 2024 | 54,960.00 | 55,095.00 | 54,960.00 | 54,980.00 | 54,980.00 | 9,369 |
| Jul 15, 2024 | 54,745.00 | 54,900.00 | 54,695.00 | 54,885.00 | 54,885.00 | 14,074 |
| Jul 12, 2024 | 54,470.00 | 54,770.00 | 54,395.00 | 54,740.00 | 54,740.00 | 11,330 |
| Jul 11, 2024 | 54,910.00 | 54,920.00 | 54,665.00 | 54,735.00 | 54,735.00 | 17,469 |
| Jul 10, 2024 | 54,910.00 | 55,050.00 | 54,910.00 | 54,920.00 | 54,920.00 | 12,893 |
| Jul 9, 2024 | 54,880.00 | 54,950.00 | 54,770.00 | 54,890.00 | 54,890.00 | 20,163 |
| Jul 8, 2024 | 54,650.00 | 54,830.00 | 54,590.00 | 54,830.00 | 54,830.00 | 15,334 |
| Jul 5, 2024 | 54,760.00 | 54,770.00 | 54,590.00 | 54,765.00 | 54,765.00 | 13,268 |
| Jul 4, 2024 | 54,995.00 | 54,995.00 | 54,700.00 | 54,720.00 | 54,720.00 | 14,925 |
| Jul 3, 2024 | 54,910.00 | 55,120.00 | 54,895.00 | 55,055.00 | 55,055.00 | 16,574 |
| Jul 2, 2024 | 54,970.00 | 54,980.00 | 54,610.00 | 54,770.00 | 54,770.00 | 11,769 |
| Jul 1, 2024 | 54,765.00 | 54,810.00 | 54,560.00 | 54,650.00 | 54,650.00 | 9,515 |
| Jun 28, 2024 | 54,905.00 | 54,980.00 | 54,530.00 | 54,530.00 | 54,530.00 | 17,799 |
| Jun 27, 2024 | 55,215.00 | 55,215.00 | 54,875.00 | 54,890.00 | 54,890.00 | 10,444 |
| Jun 26, 2024 | 55,040.00 | 55,100.00 | 54,955.00 | 54,990.00 | 54,990.00 | 14,323 |
| Jun 25, 2024 | 54,920.00 | 54,925.00 | 54,775.00 | 54,920.00 | 54,920.00 | 6,166 |
| Jun 24, 2024 | 54,990.00 | 55,050.00 | 54,915.00 | 54,945.00 | 54,945.00 | 32,127 |
| Jun 21, 2024 | 55,015.00 | 55,070.00 | 54,845.00 | 54,910.00 | 54,910.00 | 9,295 |
| Jun 20, 2024 | 54,640.00 | 54,815.00 | 54,640.00 | 54,770.00 | 54,770.00 | 28,662 |
| Jun 19, 2024 | 54,565.00 | 54,660.00 | 54,500.00 | 54,640.00 | 54,640.00 | 9,568 |
| Jun 18, 2024 | 54,580.00 | 54,630.00 | 54,450.00 | 54,605.00 | 54,605.00 | 20,868 |
| Jun 17, 2024 | 54,540.00 | 54,670.00 | 54,440.00 | 54,545.00 | 54,545.00 | 9,340 |
| Jun 14, 2024 | 54,315.00 | 54,530.00 | 54,315.00 | 54,510.00 | 54,510.00 | 12,696 |
| Jun 13, 2024 | 54,390.00 | 54,390.00 | 53,965.00 | 54,320.00 | 54,320.00 | 10,448 |
| Jun 12, 2024 | 54,480.00 | 54,550.00 | 54,355.00 | 54,405.00 | 54,405.00 | 13,710 |
| Jun 11, 2024 | 54,340.00 | 54,435.00 | 54,340.00 | 54,390.00 | 54,390.00 | 7,521 |
| Jun 10, 2024 | 53,950.00 | 54,500.00 | 53,950.00 | 54,275.00 | 54,275.00 | 15,160 |
| Jun 7, 2024 | 54,200.00 | 54,200.00 | 53,770.00 | 53,910.00 | 53,910.00 | 12,685 |
| Jun 5, 2024 | 54,200.00 | 54,305.00 | 53,975.00 | 54,200.00 | 54,200.00 | 5,755 |
| Jun 4, 2024 | 54,130.00 | 54,320.00 | 54,000.00 | 54,230.00 | 54,230.00 | 11,548 |
| Jun 3, 2024 | 54,530.00 | 54,530.00 | 54,190.00 | 54,225.00 | 54,225.00 | 13,029 |
| May 31, 2024 | 54,305.00 | 54,630.00 | 54,270.00 | 54,620.00 | 54,620.00 | 25,429 |
| May 30, 2024 | 54,075.00 | 54,370.00 | 54,070.00 | 54,345.00 | 54,345.00 | 14,350 |
| May 29, 2024 | 53,755.00 | 53,830.00 | 53,700.00 | 53,755.00 | 53,755.00 | 7,038 |
| May 28, 2024 | 53,645.00 | 53,720.00 | 53,390.00 | 53,475.00 | 53,475.00 | 7,441 |
| May 27, 2024 | 53,850.00 | 53,850.00 | 53,705.00 | 53,740.00 | 53,740.00 | 9,831 |
| May 24, 2024 | 53,885.00 | 54,045.00 | 53,855.00 | 53,940.00 | 53,940.00 | 8,622 |
| May 23, 2024 | 53,790.00 | 53,830.00 | 53,610.00 | 53,615.00 | 53,615.00 | 10,762 |
| May 22, 2024 | 53,700.00 | 53,780.00 | 53,535.00 | 53,625.00 | 53,625.00 | 6,885 |
| May 21, 2024 | 53,570.00 | 53,845.00 | 53,560.00 | 53,675.00 | 53,675.00 | 6,147 |
| May 20, 2024 | 53,275.00 | 53,445.00 | 53,275.00 | 53,325.00 | 53,325.00 | 4,573 |
| May 17, 2024 | 53,115.00 | 53,470.00 | 53,115.00 | 53,285.00 | 53,285.00 | 8,105 |
| May 16, 2024 | 53,230.00 | 53,260.00 | 52,890.00 | 52,940.00 | 52,940.00 | 20,288 |
| May 14, 2024 | 53,800.00 | 53,910.00 | 53,755.00 | 53,830.00 | 53,830.00 | 17,102 |
| May 13, 2024 | 53,855.00 | 53,990.00 | 53,740.00 | 53,755.00 | 53,755.00 | 15,292 |
| May 10, 2024 | 53,725.00 | 53,855.00 | 53,700.00 | 53,800.00 | 53,800.00 | 19,913 |
| May 9, 2024 | 53,655.00 | 53,870.00 | 53,610.00 | 53,870.00 | 53,870.00 | 9,289 |
| May 8, 2024 | 53,490.00 | 53,735.00 | 53,460.00 | 53,610.00 | 53,610.00 | 7,627 |
| May 7, 2024 | 53,315.00 | 53,415.00 | 53,210.00 | 53,365.00 | 53,365.00 | 10,223 |
| May 3, 2024 | 53,725.00 | 53,790.00 | 53,415.00 | 53,530.00 | 53,530.00 | 11,229 |
| May 2, 2024 | 54,100.00 | 54,200.00 | 53,905.00 | 54,005.00 | 54,005.00 | 21,805 |
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%