KSE - Delayed Quote KRW
Korea Investment Management Co.,Ltd. - Kim Ace Us Big Tech Top 7 Plus Leverage ETF (465610.KS)
20,760.00
+780.00
+(3.90%)
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 | 20,750.00 | 21,445.00 | 20,580.00 | 20,760.00 | 20,760.00 | 53,374 |
| Apr 30, 2025 | 20,670.00 | 20,670.00 | 19,980.00 | 19,980.00 | 19,980.00 | 34,050 |
| Apr 29, 2025 | 20,595.00 | 20,710.00 | 20,385.00 | 20,535.00 | 20,535.00 | 32,114 |
| Apr 28, 2025 | 20,630.00 | 20,695.00 | 20,265.00 | 20,520.00 | 20,520.00 | 70,959 |
| Apr 25, 2025 | 19,925.00 | 20,277.00 | 19,910.00 | 20,220.00 | 20,220.00 | 115,924 |
| Apr 24, 2025 | 18,670.00 | 18,670.00 | 18,385.00 | 18,570.00 | 18,570.00 | 63,129 |
| Apr 23, 2025 | 17,985.00 | 18,330.00 | 17,950.00 | 18,260.00 | 18,260.00 | 115,812 |
| Apr 22, 2025 | 16,425.00 | 16,720.00 | 16,340.00 | 16,520.00 | 16,520.00 | 65,383 |
| Apr 21, 2025 | 17,265.00 | 17,395.00 | 16,870.00 | 17,010.00 | 17,010.00 | 42,941 |
| Apr 18, 2025 | 17,600.00 | 17,610.00 | 17,500.00 | 17,610.00 | 17,610.00 | 29,030 |
| Apr 17, 2025 | 17,645.00 | 18,015.00 | 17,500.00 | 18,015.00 | 18,015.00 | 66,176 |
| Apr 16, 2025 | 18,460.00 | 18,770.00 | 18,085.00 | 18,210.00 | 18,210.00 | 51,707 |
| Apr 15, 2025 | 19,365.00 | 19,485.00 | 19,120.00 | 19,240.00 | 19,240.00 | 52,215 |
| Apr 14, 2025 | 19,920.00 | 20,345.00 | 19,920.00 | 20,185.00 | 20,185.00 | 60,330 |
| Apr 11, 2025 | 19,285.00 | 19,945.00 | 18,430.00 | 19,875.00 | 19,875.00 | 112,345 |
| Apr 10, 2025 | 21,205.00 | 21,250.00 | 20,445.00 | 20,925.00 | 20,925.00 | 123,408 |
| Apr 9, 2025 | 16,900.00 | 17,190.00 | 16,410.00 | 16,865.00 | 16,865.00 | 108,328 |
| Apr 8, 2025 | 17,675.00 | 18,465.00 | 17,670.00 | 18,165.00 | 18,165.00 | 108,375 |
| Apr 7, 2025 | 16,105.00 | 16,665.00 | 15,400.00 | 15,640.00 | 15,640.00 | 166,412 |
| Apr 4, 2025 | 19,690.00 | 19,705.00 | 18,635.00 | 18,950.00 | 18,950.00 | 172,547 |
| Apr 3, 2025 | 20,565.00 | 21,255.00 | 20,550.00 | 21,005.00 | 21,005.00 | 69,252 |
| Apr 2, 2025 | 22,440.00 | 22,745.00 | 22,225.00 | 22,335.00 | 22,335.00 | 23,094 |
| Apr 1, 2025 | 22,030.00 | 22,030.00 | 21,650.00 | 21,795.00 | 21,795.00 | 28,873 |
| Mar 31, 2025 | 22,100.00 | 22,105.00 | 21,280.00 | 21,415.00 | 21,415.00 | 62,205 |
| Mar 28, 2025 | 23,515.00 | 23,570.00 | 23,240.00 | 23,570.00 | 23,570.00 | 24,398 |
| Mar 27, 2025 | 23,350.00 | 23,970.00 | 22,515.00 | 23,760.00 | 23,760.00 | 39,895 |
| Mar 26, 2025 | 25,005.00 | 25,160.00 | 24,855.00 | 24,990.00 | 24,990.00 | 46,262 |
| Mar 25, 2025 | 24,480.00 | 25,080.00 | 24,480.00 | 24,755.00 | 24,755.00 | 59,690 |
| Mar 24, 2025 | 23,425.00 | 23,735.00 | 23,315.00 | 23,715.00 | 23,715.00 | 42,731 |
| Mar 21, 2025 | 22,985.00 | 22,985.00 | 22,610.00 | 22,635.00 | 22,635.00 | 23,260 |
| Mar 20, 2025 | 22,445.00 | 23,300.00 | 22,425.00 | 23,045.00 | 23,045.00 | 37,031 |
| Mar 19, 2025 | 22,015.00 | 22,040.00 | 21,770.00 | 21,905.00 | 21,905.00 | 29,978 |
| Mar 18, 2025 | 22,640.00 | 22,695.00 | 22,390.00 | 22,695.00 | 22,695.00 | 26,960 |
| Mar 17, 2025 | 23,040.00 | 23,040.00 | 22,560.00 | 22,640.00 | 22,640.00 | 25,444 |
| Mar 14, 2025 | 22,155.00 | 22,507.00 | 22,010.00 | 22,360.00 | 22,360.00 | 27,933 |
| Mar 13, 2025 | 22,855.00 | 23,245.00 | 22,625.00 | 22,705.00 | 22,705.00 | 24,353 |
| Mar 12, 2025 | 22,595.00 | 22,595.00 | 21,915.00 | 22,175.00 | 22,175.00 | 38,023 |
| Mar 11, 2025 | 22,450.00 | 22,550.00 | 21,370.00 | 22,175.00 | 22,175.00 | 93,624 |
| Mar 10, 2025 | 24,100.00 | 24,200.00 | 23,580.00 | 23,985.00 | 23,985.00 | 34,684 |
| Mar 7, 2025 | 24,700.00 | 24,700.00 | 23,775.00 | 24,020.00 | 24,020.00 | 55,991 |
| Mar 6, 2025 | 25,400.00 | 25,405.00 | 24,980.00 | 25,190.00 | 25,190.00 | 36,399 |
| Mar 5, 2025 | 25,900.00 | 26,000.00 | 25,120.00 | 25,250.00 | 25,250.00 | 45,732 |
| Mar 4, 2025 | 25,600.00 | 25,600.00 | 24,960.00 | 25,425.00 | 25,425.00 | 53,438 |
| Feb 28, 2025 | 26,110.00 | 26,110.00 | 25,450.00 | 25,950.00 | 25,950.00 | 85,442 |
| Feb 27, 2025 | 26,600.00 | 27,115.00 | 26,420.00 | 27,115.00 | 27,115.00 | 42,177 |
| Feb 26, 2025 | 26,770.00 | 26,795.00 | 26,440.00 | 26,795.00 | 26,795.00 | 60,077 |
| Feb 25, 2025 | 28,125.00 | 28,125.00 | 27,275.00 | 27,355.00 | 27,355.00 | 56,652 |
| Feb 24, 2025 | 28,595.00 | 28,690.00 | 28,120.00 | 28,320.00 | 28,320.00 | 83,155 |
| Feb 21, 2025 | 29,345.00 | 29,850.00 | 29,345.00 | 29,685.00 | 29,685.00 | 35,005 |
| Feb 20, 2025 | 30,260.00 | 30,260.00 | 29,770.00 | 29,900.00 | 29,900.00 | 34,293 |
| Feb 19, 2025 | 30,385.00 | 30,660.00 | 30,035.00 | 30,065.00 | 30,065.00 | 53,210 |
| Feb 18, 2025 | 30,545.00 | 30,820.00 | 30,510.00 | 30,815.00 | 30,815.00 | 40,358 |
| Feb 17, 2025 | 30,770.00 | 30,770.00 | 30,410.00 | 30,635.00 | 30,635.00 | 33,376 |
| Feb 14, 2025 | 30,395.00 | 30,420.00 | 30,155.00 | 30,405.00 | 30,405.00 | 40,693 |
| Feb 13, 2025 | 29,900.00 | 29,970.00 | 29,705.00 | 29,755.00 | 29,755.00 | 21,850 |
| Feb 12, 2025 | 29,820.00 | 29,820.00 | 29,650.00 | 29,690.00 | 29,690.00 | 46,961 |
| Feb 11, 2025 | 30,085.00 | 30,085.00 | 29,760.00 | 29,760.00 | 29,760.00 | 16,688 |
| Feb 10, 2025 | 29,770.00 | 29,835.00 | 29,480.00 | 29,750.00 | 29,750.00 | 45,704 |
| Feb 7, 2025 | 30,330.00 | 30,385.00 | 30,120.00 | 30,230.00 | 30,230.00 | 34,175 |
| Feb 6, 2025 | 29,915.00 | 30,225.00 | 29,900.00 | 30,185.00 | 30,185.00 | 36,271 |
| Feb 5, 2025 | 30,605.00 | 30,605.00 | 29,730.00 | 29,730.00 | 29,730.00 | 44,412 |
| Feb 4, 2025 | 29,920.00 | 31,140.00 | 29,770.00 | 29,950.00 | 29,950.00 | 63,299 |
| Feb 3, 2025 | 29,365.00 | 30,290.00 | 28,820.00 | 28,830.00 | 28,830.00 | 138,669 |
| Jan 31, 2025 | 30,190.00 | 30,980.00 | 30,090.00 | 30,855.00 | 30,855.00 | 57,900 |
| Jan 24, 2025 | 31,155.00 | 31,495.00 | 31,090.00 | 31,215.00 | 31,215.00 | 72,226 |
| Jan 23, 2025 | 30,900.00 | 31,210.00 | 30,900.00 | 31,120.00 | 31,120.00 | 57,723 |
| Jan 22, 2025 | 30,550.00 | 30,750.00 | 30,285.00 | 30,685.00 | 30,685.00 | 52,993 |
| Jan 21, 2025 | 30,585.00 | 30,795.00 | 29,715.00 | 30,200.00 | 30,200.00 | 46,857 |
| Jan 20, 2025 | 30,785.00 | 30,785.00 | 30,375.00 | 30,595.00 | 30,595.00 | 55,029 |
| Jan 17, 2025 | 29,900.00 | 30,140.00 | 29,645.00 | 30,030.00 | 30,030.00 | 54,112 |
| Jan 16, 2025 | 30,700.00 | 30,820.00 | 30,375.00 | 30,720.00 | 30,720.00 | 75,745 |
| Jan 15, 2025 | 30,015.00 | 30,015.00 | 29,105.00 | 29,220.00 | 29,220.00 | 53,012 |
| Jan 14, 2025 | 29,975.00 | 30,160.00 | 29,855.00 | 30,085.00 | 30,085.00 | 82,938 |
| Jan 13, 2025 | 30,080.00 | 30,540.00 | 29,790.00 | 29,910.00 | 29,910.00 | 80,395 |
| Jan 10, 2025 | 31,090.00 | 31,090.00 | 30,330.00 | 30,780.00 | 30,780.00 | 42,333 |
| Jan 9, 2025 | 31,430.00 | 31,430.00 | 30,400.00 | 30,935.00 | 30,935.00 | 71,730 |
| Jan 8, 2025 | 31,000.00 | 31,600.00 | 30,670.00 | 31,600.00 | 31,600.00 | 85,904 |
| Jan 7, 2025 | 32,800.00 | 32,800.00 | 31,900.00 | 32,065.00 | 32,065.00 | 88,351 |
| Jan 6, 2025 | 31,800.00 | 32,400.00 | 31,680.00 | 31,940.00 | 31,940.00 | 89,000 |
| Jan 3, 2025 | 30,795.00 | 31,080.00 | 30,795.00 | 31,065.00 | 31,065.00 | 75,208 |
| Jan 2, 2025 | 31,490.00 | 31,520.00 | 30,000.00 | 31,215.00 | 31,215.00 | 120,201 |
| Dec 30, 2024 | 32,390.00 | 32,490.00 | 32,220.00 | 32,440.00 | 32,440.00 | 50,568 |
| Dec 27, 2024 | 33,150.00 | 33,845.00 | 32,910.00 | 32,965.00 | 32,965.00 | 97,326 |
| Dec 26, 2024 | 32,930.00 | 33,430.00 | 32,695.00 | 33,405.00 | 33,405.00 | 111,553 |
| Dec 24, 2024 | 31,740.00 | 31,880.00 | 31,510.00 | 31,825.00 | 31,825.00 | 69,603 |
| Dec 23, 2024 | 30,990.00 | 31,655.00 | 30,695.00 | 31,655.00 | 31,655.00 | 88,460 |
| Dec 20, 2024 | 30,015.00 | 30,135.00 | 29,450.00 | 29,795.00 | 29,795.00 | 68,072 |
| Dec 19, 2024 | 29,680.00 | 30,355.00 | 29,675.00 | 29,915.00 | 29,915.00 | 207,736 |
| Dec 18, 2024 | 31,975.00 | 31,975.00 | 31,450.00 | 31,680.00 | 31,680.00 | 88,345 |
| Dec 17, 2024 | 31,605.00 | 32,220.00 | 31,605.00 | 32,095.00 | 32,095.00 | 137,372 |
| Dec 16, 2024 | 30,645.00 | 30,760.00 | 30,315.00 | 30,580.00 | 30,580.00 | 65,606 |
| Dec 13, 2024 | 30,040.00 | 30,040.00 | 29,590.00 | 30,030.00 | 30,030.00 | 119,259 |
| Dec 12, 2024 | 29,770.00 | 30,055.00 | 29,710.00 | 30,040.00 | 30,040.00 | 107,251 |
| Dec 11, 2024 | 28,445.00 | 28,535.00 | 28,365.00 | 28,535.00 | 28,535.00 | 32,439 |
| Dec 10, 2024 | 28,335.00 | 28,335.00 | 28,080.00 | 28,095.00 | 28,095.00 | 68,378 |
| Dec 9, 2024 | 27,970.00 | 28,825.00 | 27,930.00 | 28,710.00 | 28,710.00 | 82,541 |
| Dec 6, 2024 | 27,085.00 | 27,555.00 | 27,085.00 | 27,365.00 | 27,365.00 | 84,674 |
| Dec 5, 2024 | 27,000.00 | 27,155.00 | 26,995.00 | 27,040.00 | 27,040.00 | 67,995 |
| Dec 4, 2024 | 25,645.00 | 26,865.00 | 25,400.00 | 26,305.00 | 26,305.00 | 72,856 |
| Dec 3, 2024 | 25,270.00 | 25,400.00 | 25,250.00 | 25,395.00 | 25,395.00 | 45,571 |
| Dec 2, 2024 | 24,315.00 | 24,605.00 | 24,065.00 | 24,500.00 | 24,500.00 | 43,273 |
| Nov 29, 2024 | 23,880.00 | 24,100.00 | 23,880.00 | 24,050.00 | 24,050.00 | 16,572 |
| Nov 28, 2024 | 24,330.00 | 24,330.00 | 23,850.00 | 23,925.00 | 23,925.00 | 19,183 |
| Nov 27, 2024 | 24,100.00 | 24,450.00 | 24,100.00 | 24,350.00 | 24,350.00 | 28,393 |
| Nov 26, 2024 | 24,000.00 | 24,000.00 | 23,725.00 | 23,800.00 | 23,800.00 | 33,749 |
| Nov 25, 2024 | 24,200.00 | 24,200.00 | 23,400.00 | 24,120.00 | 24,120.00 | 51,261 |
| Nov 22, 2024 | 24,355.00 | 24,355.00 | 23,990.00 | 24,125.00 | 24,125.00 | 41,921 |
| Nov 21, 2024 | 24,500.00 | 24,645.00 | 24,260.00 | 24,365.00 | 24,365.00 | 24,697 |
| Nov 20, 2024 | 24,490.00 | 24,805.00 | 24,490.00 | 24,745.00 | 24,745.00 | 39,276 |
| Nov 19, 2024 | 24,250.00 | 24,250.00 | 23,600.00 | 23,980.00 | 23,980.00 | 27,387 |
| Nov 18, 2024 | 23,980.00 | 24,095.00 | 23,715.00 | 24,095.00 | 24,095.00 | 72,565 |
| Nov 15, 2024 | 25,160.00 | 25,480.00 | 24,695.00 | 24,695.00 | 24,695.00 | 42,978 |
| Nov 14, 2024 | 25,640.00 | 25,740.00 | 25,495.00 | 25,495.00 | 25,495.00 | 43,218 |
| Nov 13, 2024 | 25,550.00 | 25,805.00 | 25,550.00 | 25,635.00 | 25,635.00 | 31,675 |
| Nov 12, 2024 | 25,655.00 | 25,655.00 | 25,240.00 | 25,385.00 | 25,385.00 | 73,931 |
| Nov 11, 2024 | 25,460.00 | 25,735.00 | 25,420.00 | 25,660.00 | 25,660.00 | 59,547 |
| Nov 8, 2024 | 25,595.00 | 25,600.00 | 25,095.00 | 25,460.00 | 25,460.00 | 83,060 |
| Nov 7, 2024 | 24,595.00 | 24,985.00 | 24,595.00 | 24,865.00 | 24,865.00 | 90,233 |
| Nov 6, 2024 | 22,580.00 | 23,900.00 | 22,550.00 | 23,710.00 | 23,710.00 | 95,677 |
| Nov 4, 2024 | 22,305.00 | 22,355.00 | 21,980.00 | 22,180.00 | 22,180.00 | 40,447 |
| Nov 1, 2024 | 21,920.00 | 22,240.00 | 21,570.00 | 22,155.00 | 22,155.00 | 86,640 |
| Oct 31, 2024 | 23,450.00 | 23,450.00 | 21,900.00 | 22,750.00 | 22,750.00 | 38,427 |
| Oct 29, 2024 | 23,310.00 | 23,550.00 | 23,070.00 | 23,390.00 | 23,390.00 | 52,051 |
| Oct 28, 2024 | 23,200.00 | 23,650.00 | 23,200.00 | 23,560.00 | 23,560.00 | 80,945 |
| Oct 25, 2024 | 22,470.00 | 22,900.00 | 22,330.00 | 22,900.00 | 22,900.00 | 45,679 |
| Oct 24, 2024 | 22,060.00 | 22,210.00 | 21,995.00 | 22,190.00 | 22,190.00 | 36,806 |
| Oct 23, 2024 | 22,445.00 | 22,570.00 | 22,275.00 | 22,500.00 | 22,500.00 | 45,887 |
| Oct 22, 2024 | 22,240.00 | 22,410.00 | 22,085.00 | 22,135.00 | 22,135.00 | 50,035 |
| Oct 21, 2024 | 21,560.00 | 21,750.00 | 21,560.00 | 21,750.00 | 21,750.00 | 32,256 |
| Oct 18, 2024 | 21,520.00 | 21,550.00 | 21,375.00 | 21,475.00 | 21,475.00 | 18,041 |
| Oct 17, 2024 | 21,220.00 | 21,500.00 | 21,110.00 | 21,500.00 | 21,500.00 | 21,256 |
| Oct 16, 2024 | 21,000.00 | 21,190.00 | 20,825.00 | 21,090.00 | 21,090.00 | 24,358 |
| Oct 15, 2024 | 21,420.00 | 21,520.00 | 21,280.00 | 21,455.00 | 21,455.00 | 36,266 |
| Oct 14, 2024 | 20,960.00 | 20,965.00 | 20,820.00 | 20,890.00 | 20,890.00 | 20,017 |
| Oct 11, 2024 | 21,025.00 | 21,100.00 | 20,900.00 | 20,970.00 | 20,970.00 | 13,690 |
| Oct 10, 2024 | 20,845.00 | 21,015.00 | 20,275.00 | 20,935.00 | 20,935.00 | 37,938 |
| Oct 8, 2024 | 20,100.00 | 20,295.00 | 20,085.00 | 20,270.00 | 20,270.00 | 41,312 |
| Oct 7, 2024 | 20,465.00 | 20,865.00 | 20,050.00 | 20,750.00 | 20,750.00 | 49,030 |
| Oct 4, 2024 | 19,560.00 | 19,910.00 | 19,000.00 | 19,900.00 | 19,900.00 | 38,569 |
| Oct 2, 2024 | 19,295.00 | 19,295.00 | 19,125.00 | 19,175.00 | 19,175.00 | 28,344 |
| Sep 30, 2024 | 19,795.00 | 19,795.00 | 19,295.00 | 19,295.00 | 19,295.00 | 56,492 |
| Sep 27, 2024 | 20,125.00 | 20,195.00 | 19,835.00 | 19,960.00 | 19,960.00 | 25,772 |
| Sep 26, 2024 | 20,635.00 | 21,050.00 | 20,420.00 | 20,630.00 | 20,630.00 | 54,128 |
| Sep 25, 2024 | 20,220.00 | 20,220.00 | 20,085.00 | 20,085.00 | 20,085.00 | 24,771 |
| Sep 24, 2024 | 20,095.00 | 20,200.00 | 19,975.00 | 20,135.00 | 20,135.00 | 27,649 |
| Sep 23, 2024 | 19,795.00 | 20,200.00 | 19,795.00 | 20,100.00 | 20,100.00 | 43,619 |
| Sep 20, 2024 | 19,790.00 | 19,890.00 | 19,720.00 | 19,780.00 | 19,780.00 | 44,819 |
| Sep 19, 2024 | 18,745.00 | 19,320.00 | 18,700.00 | 19,265.00 | 19,265.00 | 33,260 |
| Sep 13, 2024 | 19,100.00 | 19,100.00 | 18,765.00 | 18,850.00 | 18,850.00 | 32,634 |
| Sep 12, 2024 | 18,600.00 | 18,700.00 | 18,500.00 | 18,640.00 | 18,640.00 | 19,766 |
| Sep 11, 2024 | 17,630.00 | 17,650.00 | 17,325.00 | 17,490.00 | 17,490.00 | 43,904 |
| Sep 10, 2024 | 17,470.00 | 17,470.00 | 16,960.00 | 17,100.00 | 17,100.00 | 19,300 |
| Sep 9, 2024 | 16,890.00 | 16,995.00 | 16,580.00 | 16,950.00 | 16,950.00 | 32,848 |
| Sep 6, 2024 | 17,650.00 | 17,670.00 | 17,380.00 | 17,380.00 | 17,380.00 | 25,958 |
| Sep 5, 2024 | 17,615.00 | 17,615.00 | 17,260.00 | 17,475.00 | 17,475.00 | 24,003 |
| Sep 4, 2024 | 17,520.00 | 17,625.00 | 17,225.00 | 17,370.00 | 17,370.00 | 88,947 |
| Sep 3, 2024 | 18,785.00 | 18,945.00 | 18,760.00 | 18,860.00 | 18,860.00 | 18,888 |
| Sep 2, 2024 | 18,760.00 | 19,390.00 | 18,660.00 | 18,775.00 | 18,775.00 | 28,198 |
| Aug 30, 2024 | 18,355.00 | 18,545.00 | 18,210.00 | 18,545.00 | 18,545.00 | 34,220 |
| Aug 29, 2024 | 18,045.00 | 18,245.00 | 17,850.00 | 18,145.00 | 18,145.00 | 53,237 |
| Aug 28, 2024 | 18,895.00 | 19,135.00 | 18,785.00 | 19,040.00 | 19,040.00 | 24,492 |
| Aug 26, 2024 | 19,335.00 | 19,475.00 | 19,135.00 | 19,360.00 | 19,360.00 | 59,043 |
| Aug 23, 2024 | 19,140.00 | 19,395.00 | 19,140.00 | 19,315.00 | 19,315.00 | 37,533 |
| Aug 22, 2024 | 19,810.00 | 19,880.00 | 19,765.00 | 19,820.00 | 19,820.00 | 25,856 |
| Aug 21, 2024 | 19,455.00 | 19,805.00 | 19,425.00 | 19,805.00 | 19,805.00 | 28,141 |
| Aug 20, 2024 | 19,740.00 | 19,880.00 | 19,515.00 | 19,775.00 | 19,775.00 | 55,700 |
| Aug 19, 2024 | 19,780.00 | 19,780.00 | 18,990.00 | 19,045.00 | 19,045.00 | 80,367 |
| Aug 16, 2024 | 19,880.00 | 20,055.00 | 19,855.00 | 19,975.00 | 19,975.00 | 89,516 |
| Aug 14, 2024 | 19,085.00 | 19,085.00 | 18,835.00 | 19,015.00 | 19,015.00 | 63,354 |
| Aug 13, 2024 | 18,130.00 | 18,305.00 | 18,130.00 | 18,245.00 | 18,245.00 | 32,741 |
| Aug 12, 2024 | 17,800.00 | 18,130.00 | 17,745.00 | 18,110.00 | 18,110.00 | 32,073 |
| Aug 9, 2024 | 18,045.00 | 18,055.00 | 17,300.00 | 17,625.00 | 17,625.00 | 57,557 |
| Aug 8, 2024 | 17,420.00 | 17,420.00 | 16,760.00 | 16,960.00 | 16,960.00 | 58,838 |
| Aug 7, 2024 | 17,260.00 | 17,925.00 | 16,765.00 | 17,600.00 | 17,600.00 | 99,354 |
| Aug 6, 2024 | 17,090.00 | 17,690.00 | 17,090.00 | 17,650.00 | 17,650.00 | 117,076 |
| Aug 5, 2024 | 17,515.00 | 17,515.00 | 15,180.00 | 15,355.00 | 15,355.00 | 215,943 |
| Aug 2, 2024 | 19,980.00 | 19,980.00 | 18,000.00 | 18,500.00 | 18,500.00 | 171,114 |
| Aug 1, 2024 | 20,950.00 | 21,005.00 | 20,695.00 | 20,800.00 | 20,800.00 | 99,212 |
| Jul 31, 2024 | 19,235.00 | 19,600.00 | 19,235.00 | 19,480.00 | 19,480.00 | 69,398 |
| Jul 30, 2024 | 19,810.00 | 19,965.00 | 19,685.00 | 19,920.00 | 19,920.00 | 37,351 |
| Jul 29, 2024 | 20,110.00 | 20,205.00 | 20,080.00 | 20,180.00 | 20,180.00 | 80,461 |
| Jul 26, 2024 | 19,600.00 | 19,865.00 | 19,540.00 | 19,805.00 | 19,805.00 | 91,772 |
| Jul 25, 2024 | 20,200.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 109,275 |
| Jul 24, 2024 | 22,055.00 | 22,130.00 | 21,765.00 | 21,790.00 | 21,790.00 | 54,173 |
| Jul 23, 2024 | 22,310.00 | 22,310.00 | 22,040.00 | 22,140.00 | 22,140.00 | 51,199 |
| Jul 22, 2024 | 21,815.00 | 21,815.00 | 21,475.00 | 21,585.00 | 21,585.00 | 64,761 |
| Jul 19, 2024 | 22,005.00 | 22,100.00 | 21,670.00 | 22,070.00 | 22,070.00 | 67,283 |
| Jul 18, 2024 | 21,450.00 | 22,015.00 | 21,315.00 | 22,015.00 | 22,015.00 | 138,114 |
| Jul 17, 2024 | 23,645.00 | 23,650.00 | 23,220.00 | 23,220.00 | 23,220.00 | 118,722 |
| Jul 16, 2024 | 24,310.00 | 24,350.00 | 24,215.00 | 24,260.00 | 24,260.00 | 67,872 |
| Jul 15, 2024 | 23,885.00 | 24,175.00 | 23,800.00 | 24,175.00 | 24,175.00 | 95,373 |
| Jul 12, 2024 | 23,470.00 | 23,725.00 | 23,150.00 | 23,725.00 | 23,725.00 | 198,563 |
| Jul 11, 2024 | 25,580.00 | 25,580.00 | 25,415.00 | 25,510.00 | 25,510.00 | 81,959 |
| Jul 10, 2024 | 25,010.00 | 25,125.00 | 25,000.00 | 25,040.00 | 25,040.00 | 88,722 |
| Jul 9, 2024 | 24,840.00 | 24,990.00 | 24,790.00 | 24,850.00 | 24,850.00 | 97,830 |
| Jul 8, 2024 | 24,305.00 | 24,570.00 | 24,185.00 | 24,570.00 | 24,570.00 | 92,767 |
| Jul 5, 2024 | 23,890.00 | 23,990.00 | 23,675.00 | 23,990.00 | 23,990.00 | 72,610 |
| Jul 4, 2024 | 24,145.00 | 24,145.00 | 23,905.00 | 23,935.00 | 23,935.00 | 85,935 |
| Jul 3, 2024 | 23,420.00 | 23,605.00 | 23,320.00 | 23,595.00 | 23,595.00 | 55,487 |
| Jul 2, 2024 | 23,000.00 | 23,025.00 | 22,775.00 | 22,970.00 | 22,970.00 | 76,209 |
| Jul 1, 2024 | 22,385.00 | 22,505.00 | 22,310.00 | 22,450.00 | 22,450.00 | 95,019 |
| Jun 28, 2024 | 22,960.00 | 23,945.00 | 22,940.00 | 22,970.00 | 22,970.00 | 137,986 |
| Jun 27, 2024 | 22,725.00 | 22,865.00 | 22,625.00 | 22,700.00 | 22,700.00 | 75,801 |
| Jun 26, 2024 | 22,340.00 | 22,615.00 | 22,340.00 | 22,610.00 | 22,610.00 | 90,244 |
| Jun 25, 2024 | 21,510.00 | 21,590.00 | 21,320.00 | 21,590.00 | 21,590.00 | 116,860 |
| Jun 24, 2024 | 22,685.00 | 22,685.00 | 22,500.00 | 22,535.00 | 22,535.00 | 92,438 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%