HKSE - Delayed Quote HKD
Csop Asset Management Limited- CSOP Gold Futures Daily (2x) Leveraged Product ETF (7299.HK)
16.470
-0.510
(-3.00%)
At close: May 2 at 3:59:25 PM GMT+8
Currency in HKD 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 | 16.740 | 16.740 | 16.180 | 16.470 | 16.470 | 1,986,500 |
Apr 30, 2025 | 17.130 | 17.130 | 16.930 | 16.980 | 16.980 | 584,800 |
Apr 29, 2025 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
Apr 28, 2025 | 16.900 | 16.910 | 16.580 | 16.820 | 16.820 | 3,494,200 |
Apr 25, 2025 | 17.500 | 17.510 | 16.800 | 16.990 | 16.990 | 2,055,100 |
Apr 24, 2025 | 17.360 | 17.590 | 17.080 | 17.280 | 17.280 | 3,480,600 |
Apr 23, 2025 | 17.120 | 17.830 | 16.850 | 17.130 | 17.130 | 6,287,621 |
Apr 22, 2025 | 18.110 | 19.000 | 18.110 | 18.680 | 18.680 | 4,504,511 |
Apr 17, 2025 | 17.500 | 17.550 | 17.150 | 17.220 | 17.220 | 6,551,800 |
Apr 16, 2025 | 16.610 | 17.040 | 16.610 | 16.990 | 16.990 | 2,535,510 |
Apr 15, 2025 | 16.300 | 16.400 | 16.180 | 16.260 | 16.260 | 3,534,500 |
Apr 14, 2025 | 16.200 | 16.480 | 16.200 | 16.260 | 16.260 | 1,827,800 |
Apr 11, 2025 | 15.990 | 16.270 | 15.920 | 16.160 | 16.160 | 3,244,871 |
Apr 10, 2025 | 14.860 | 15.860 | 14.850 | 15.200 | 15.200 | 5,463,600 |
Apr 9, 2025 | 14.000 | 14.640 | 14.000 | 14.570 | 14.570 | 2,866,000 |
Apr 8, 2025 | 14.330 | 14.330 | 14.050 | 14.160 | 14.160 | 4,139,700 |
Apr 7, 2025 | 13.190 | 14.800 | 13.000 | 14.350 | 14.350 | 6,387,500 |
Apr 3, 2025 | 15.710 | 15.860 | 15.400 | 15.510 | 15.510 | 2,756,100 |
Apr 2, 2025 | 15.570 | 15.620 | 15.390 | 15.520 | 15.520 | 1,249,400 |
Apr 1, 2025 | 15.600 | 15.750 | 15.520 | 15.520 | 15.520 | 3,530,500 |
Mar 31, 2025 | 15.390 | 15.550 | 15.220 | 15.530 | 15.530 | 2,506,600 |
Mar 28, 2025 | 14.980 | 15.230 | 14.980 | 15.180 | 15.180 | 1,999,200 |
Mar 27, 2025 | 14.640 | 14.760 | 14.570 | 14.760 | 14.760 | 658,000 |
Mar 26, 2025 | 14.460 | 14.650 | 14.460 | 14.650 | 14.650 | 840,000 |
Mar 25, 2025 | 14.500 | 14.530 | 14.410 | 14.440 | 14.440 | 430,100 |
Mar 24, 2025 | 14.580 | 14.600 | 14.480 | 14.550 | 14.550 | 699,600 |
Mar 21, 2025 | 14.760 | 14.790 | 14.570 | 14.660 | 14.660 | 981,100 |
Mar 20, 2025 | 14.810 | 14.900 | 14.750 | 14.760 | 14.760 | 1,634,100 |
Mar 19, 2025 | 14.540 | 14.780 | 14.540 | 14.720 | 14.720 | 2,032,300 |
Mar 18, 2025 | 14.310 | 14.550 | 14.270 | 14.510 | 14.510 | 1,879,700 |
Mar 17, 2025 | 14.250 | 14.300 | 14.190 | 14.220 | 14.220 | 919,900 |
Mar 14, 2025 | 14.200 | 14.320 | 14.200 | 14.250 | 14.250 | 3,154,800 |
Mar 13, 2025 | 13.680 | 13.860 | 13.680 | 13.770 | 13.770 | 2,125,300 |
Mar 12, 2025 | 13.450 | 13.570 | 13.430 | 13.510 | 13.510 | 2,417,200 |
Mar 11, 2025 | 13.400 | 13.420 | 13.250 | 13.400 | 13.400 | 1,303,000 |
Mar 10, 2025 | 13.570 | 13.600 | 13.470 | 13.500 | 13.500 | 809,100 |
Mar 7, 2025 | 13.480 | 13.580 | 13.450 | 13.570 | 13.570 | 828,600 |
Mar 6, 2025 | 13.660 | 13.680 | 13.510 | 13.520 | 13.520 | 1,167,100 |
Mar 5, 2025 | 13.490 | 13.650 | 13.490 | 13.620 | 13.620 | 3,023,200 |
Mar 4, 2025 | 13.290 | 13.470 | 13.290 | 13.470 | 13.470 | 4,038,313 |
Mar 3, 2025 | 13.140 | 13.220 | 13.070 | 13.110 | 13.110 | 7,754,600 |
Feb 28, 2025 | 13.230 | 13.310 | 13.030 | 13.130 | 13.130 | 2,580,410 |
Feb 27, 2025 | 13.610 | 13.670 | 13.370 | 13.390 | 13.390 | 999,400 |
Feb 26, 2025 | 13.680 | 13.800 | 13.550 | 13.610 | 13.610 | 1,491,000 |
Feb 25, 2025 | 13.980 | 14.020 | 13.780 | 13.800 | 13.800 | 1,162,200 |
Feb 24, 2025 | 13.760 | 13.920 | 13.730 | 13.900 | 13.900 | 924,200 |
Feb 21, 2025 | 14.090 | 14.090 | 13.740 | 13.760 | 13.760 | 1,050,900 |
Feb 20, 2025 | 13.900 | 14.050 | 13.860 | 14.020 | 14.020 | 2,018,300 |
Feb 19, 2025 | 13.850 | 13.940 | 13.790 | 13.890 | 13.890 | 2,162,300 |
Feb 18, 2025 | 13.600 | 13.660 | 13.460 | 13.620 | 13.620 | 748,000 |
Feb 17, 2025 | 13.600 | 13.600 | 13.400 | 13.530 | 13.530 | 2,560,000 |
Feb 14, 2025 | 14.000 | 14.010 | 13.910 | 13.970 | 13.970 | 1,301,800 |
Feb 13, 2025 | 13.690 | 13.880 | 13.690 | 13.820 | 13.820 | 925,300 |
Feb 12, 2025 | 13.740 | 13.740 | 13.400 | 13.590 | 13.590 | 1,446,800 |
Feb 11, 2025 | 13.880 | 14.050 | 13.740 | 13.800 | 13.800 | 2,551,700 |
Feb 10, 2025 | 13.360 | 13.630 | 13.360 | 13.610 | 13.610 | 1,249,000 |
Feb 7, 2025 | 13.200 | 13.350 | 13.200 | 13.320 | 13.320 | 491,100 |
Feb 6, 2025 | 13.400 | 13.400 | 13.180 | 13.200 | 13.200 | 1,346,300 |
Feb 5, 2025 | 13.070 | 13.350 | 13.070 | 13.350 | 13.350 | 1,990,900 |
Feb 4, 2025 | 12.780 | 13.050 | 12.780 | 12.890 | 12.890 | 1,162,610 |
Feb 3, 2025 | 12.590 | 12.770 | 12.560 | 12.750 | 12.750 | 3,634,300 |
Jan 28, 2025 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | - |
Jan 27, 2025 | 12.620 | 12.620 | 12.340 | 12.340 | 12.340 | 1,497,600 |
Jan 24, 2025 | 12.420 | 12.630 | 12.420 | 12.600 | 12.600 | 1,168,300 |
Jan 23, 2025 | 12.440 | 12.450 | 12.400 | 12.410 | 12.410 | 683,000 |
Jan 22, 2025 | 12.380 | 12.530 | 12.380 | 12.440 | 12.440 | 847,700 |
Jan 21, 2025 | 12.280 | 12.280 | 12.140 | 12.280 | 12.280 | 1,028,000 |
Jan 20, 2025 | 12.100 | 12.350 | 12.000 | 12.280 | 12.280 | 478,000 |
Jan 17, 2025 | 12.180 | 12.300 | 12.180 | 12.210 | 12.210 | 1,099,700 |
Jan 16, 2025 | 12.080 | 12.150 | 12.000 | 12.130 | 12.130 | 1,332,500 |
Jan 15, 2025 | 11.780 | 11.880 | 11.760 | 11.880 | 11.880 | 312,300 |
Jan 14, 2025 | 11.900 | 11.800 | 11.720 | 11.730 | 11.730 | 699,500 |
Jan 13, 2025 | 11.940 | 12.060 | 11.940 | 11.970 | 11.970 | 1,734,000 |
Jan 10, 2025 | 11.770 | 11.910 | 11.770 | 11.890 | 11.890 | 559,700 |
Jan 9, 2025 | 11.650 | 11.730 | 11.650 | 11.720 | 11.720 | 362,600 |
Jan 8, 2025 | 11.530 | 11.600 | 11.520 | 11.600 | 11.600 | 400,520 |
Jan 7, 2025 | 11.420 | 11.500 | 11.410 | 11.480 | 11.480 | 348,700 |
Jan 6, 2025 | 11.550 | 11.550 | 11.320 | 11.350 | 11.350 | 707,400 |
Jan 3, 2025 | 11.620 | 11.700 | 11.610 | 11.630 | 11.630 | 615,600 |
Jan 2, 2025 | 11.200 | 11.430 | 11.200 | 11.400 | 11.400 | 237,200 |
Dec 31, 2024 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | - |
Dec 30, 2024 | 11.370 | 11.370 | 11.230 | 11.250 | 11.250 | 198,600 |
Dec 27, 2024 | 11.650 | 11.650 | 11.280 | 11.430 | 11.430 | 240,900 |
Dec 24, 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | - |
Dec 23, 2024 | 11.220 | 11.420 | 11.220 | 11.400 | 11.400 | 572,800 |
Dec 20, 2024 | 11.260 | 11.270 | 11.100 | 11.180 | 11.180 | 794,500 |
Dec 19, 2024 | 11.550 | 11.550 | 11.150 | 11.260 | 11.260 | 884,200 |
Dec 18, 2024 | 11.620 | 11.620 | 11.520 | 11.550 | 11.550 | 381,700 |
Dec 17, 2024 | 11.650 | 11.680 | 11.570 | 11.620 | 11.620 | 308,300 |
Dec 16, 2024 | 11.820 | 11.820 | 11.610 | 11.670 | 11.670 | 525,900 |
Dec 13, 2024 | 12.220 | 12.220 | 11.910 | 11.940 | 11.940 | 892,800 |
Dec 12, 2024 | 12.280 | 12.390 | 12.270 | 12.320 | 12.320 | 985,600 |
Dec 11, 2024 | 12.040 | 12.260 | 12.030 | 12.140 | 12.140 | 2,584,600 |
Dec 10, 2024 | 11.650 | 11.850 | 11.650 | 11.780 | 11.780 | 1,173,600 |
Dec 9, 2024 | 11.660 | 11.670 | 11.510 | 11.650 | 11.650 | 789,500 |
Dec 6, 2024 | 11.490 | 11.610 | 11.390 | 11.560 | 11.560 | 847,600 |
Dec 5, 2024 | 11.570 | 11.720 | 11.570 | 11.680 | 11.680 | 464,800 |
Dec 4, 2024 | 11.570 | 11.680 | 11.570 | 11.570 | 11.570 | 344,000 |
Dec 3, 2024 | 11.560 | 11.660 | 11.520 | 11.640 | 11.640 | 1,318,900 |
Dec 2, 2024 | 11.750 | 11.750 | 11.420 | 11.480 | 11.480 | 648,800 |
Nov 29, 2024 | 11.500 | 11.820 | 11.500 | 11.750 | 11.750 | 875,400 |
Nov 28, 2024 | 11.500 | 11.600 | 11.280 | 11.570 | 11.570 | 357,800 |
Nov 27, 2024 | 11.520 | 11.680 | 11.500 | 11.680 | 11.680 | 710,400 |
Nov 26, 2024 | 11.460 | 11.540 | 11.340 | 11.360 | 11.360 | 1,331,400 |
Nov 25, 2024 | 12.350 | 12.350 | 11.790 | 11.860 | 11.860 | 2,346,000 |
Nov 22, 2024 | 11.880 | 12.170 | 11.880 | 12.160 | 12.160 | 1,348,100 |
Nov 21, 2024 | 11.700 | 11.870 | 11.700 | 11.860 | 11.860 | 988,700 |
Nov 20, 2024 | 11.580 | 11.670 | 11.490 | 11.500 | 11.500 | 976,700 |
Nov 19, 2024 | 11.430 | 11.540 | 11.420 | 11.480 | 11.480 | 1,301,100 |
Nov 18, 2024 | 11.060 | 11.320 | 11.060 | 11.180 | 11.180 | 1,779,500 |
Nov 15, 2024 | 11.050 | 11.080 | 10.940 | 11.040 | 11.040 | 1,337,600 |
Nov 14, 2024 | 11.400 | 11.400 | 10.890 | 10.940 | 10.940 | 2,386,500 |
Nov 13, 2024 | 11.300 | 11.450 | 11.300 | 11.400 | 11.400 | 1,076,200 |
Nov 12, 2024 | 11.800 | 11.800 | 11.290 | 11.300 | 11.300 | 1,827,100 |
Nov 11, 2024 | 12.110 | 12.110 | 11.900 | 11.940 | 11.940 | 1,384,600 |
Nov 8, 2024 | 12.020 | 12.280 | 12.020 | 12.110 | 12.110 | 1,537,100 |
Nov 7, 2024 | 12.400 | 12.400 | 11.720 | 11.890 | 11.890 | 2,076,500 |
Nov 6, 2024 | 12.570 | 12.690 | 12.250 | 12.490 | 12.490 | 1,850,000 |
Nov 5, 2024 | 12.570 | 12.620 | 12.450 | 12.580 | 12.580 | 1,870,700 |
Nov 4, 2024 | 12.690 | 12.690 | 12.570 | 12.570 | 12.570 | 645,720 |
Nov 1, 2024 | 12.700 | 12.780 | 12.650 | 12.690 | 12.690 | 1,312,020 |
Oct 31, 2024 | 13.200 | 13.200 | 12.960 | 13.000 | 13.000 | 1,730,200 |
Oct 30, 2024 | 12.860 | 13.090 | 12.860 | 13.000 | 13.000 | 1,373,200 |
Oct 29, 2024 | 12.650 | 12.800 | 12.650 | 12.760 | 12.760 | 708,200 |
Oct 28, 2024 | 12.540 | 12.680 | 12.500 | 12.650 | 12.650 | 481,800 |
Oct 25, 2024 | 12.600 | 12.600 | 12.500 | 12.540 | 12.540 | 968,500 |
Oct 24, 2024 | 12.620 | 12.620 | 12.460 | 12.620 | 12.620 | 1,056,500 |
Oct 23, 2024 | 12.720 | 12.800 | 12.640 | 12.800 | 12.800 | 880,700 |
Oct 22, 2024 | 12.590 | 12.640 | 12.510 | 12.620 | 12.620 | 687,100 |
Oct 21, 2024 | 12.480 | 12.610 | 12.480 | 12.590 | 12.590 | 1,250,500 |
Oct 18, 2024 | 12.220 | 12.440 | 12.220 | 12.340 | 12.340 | 1,335,100 |
Oct 17, 2024 | 12.110 | 12.200 | 12.100 | 12.160 | 12.160 | 600,900 |
Oct 16, 2024 | 11.910 | 12.130 | 11.910 | 12.110 | 12.110 | 869,400 |
Oct 15, 2024 | 11.850 | 11.910 | 11.760 | 11.890 | 11.890 | 547,000 |
Oct 14, 2024 | 11.800 | 12.030 | 11.800 | 11.990 | 11.990 | 1,177,200 |
Oct 10, 2024 | 11.600 | 11.600 | 11.510 | 11.590 | 11.590 | 1,519,100 |
Oct 9, 2024 | 11.700 | 11.700 | 11.530 | 11.560 | 11.560 | 4,457,700 |
Oct 8, 2024 | 11.920 | 11.920 | 11.740 | 11.780 | 11.780 | 585,900 |
Oct 7, 2024 | 12.010 | 12.010 | 11.810 | 11.920 | 11.920 | 784,200 |
Oct 4, 2024 | 11.960 | 12.070 | 11.960 | 12.000 | 12.000 | 664,600 |
Oct 3, 2024 | 11.950 | 12.000 | 11.850 | 11.880 | 11.880 | 574,500 |
Oct 2, 2024 | 12.010 | 12.100 | 11.880 | 11.950 | 11.950 | 1,099,200 |
Sep 30, 2024 | 12.000 | 12.000 | 11.880 | 11.950 | 11.950 | 4,284,700 |
Sep 27, 2024 | 12.100 | 12.130 | 12.020 | 12.070 | 12.070 | 850,400 |
Sep 26, 2024 | 12.030 | 12.100 | 12.010 | 12.100 | 12.100 | 1,165,700 |
Sep 25, 2024 | 11.980 | 12.130 | 11.970 | 12.030 | 12.030 | 1,563,500 |
Sep 24, 2024 | 11.820 | 11.880 | 11.730 | 11.800 | 11.800 | 864,700 |
Sep 23, 2024 | 11.680 | 11.820 | 11.650 | 11.660 | 11.660 | 969,200 |
Sep 20, 2024 | 11.410 | 11.640 | 11.410 | 11.620 | 11.620 | 981,600 |
Sep 19, 2024 | 11.380 | 11.410 | 11.110 | 11.410 | 11.410 | 1,704,600 |
Sep 17, 2024 | 11.380 | 11.430 | 11.320 | 11.400 | 11.400 | 1,086,700 |
Sep 16, 2024 | 11.480 | 11.480 | 11.350 | 11.420 | 11.420 | 849,000 |
Sep 13, 2024 | 11.150 | 11.320 | 11.150 | 11.320 | 11.320 | 3,333,900 |
Sep 12, 2024 | 10.900 | 10.900 | 10.800 | 10.850 | 10.850 | 252,600 |
Sep 11, 2024 | 10.800 | 10.950 | 10.800 | 10.900 | 10.900 | 1,170,600 |
Sep 10, 2024 | 10.720 | 10.770 | 10.720 | 10.750 | 10.750 | 594,300 |
Sep 9, 2024 | 10.710 | 10.720 | 10.600 | 10.680 | 10.680 | 584,300 |
Sep 5, 2024 | 10.700 | 10.790 | 10.680 | 10.780 | 10.780 | 1,099,700 |
Sep 4, 2024 | 10.680 | 10.720 | 10.600 | 10.620 | 10.620 | 615,000 |
Sep 3, 2024 | 10.720 | 10.760 | 10.660 | 10.760 | 10.760 | 467,300 |
Sep 2, 2024 | 10.850 | 10.850 | 10.670 | 10.720 | 10.720 | 783,600 |
Aug 30, 2024 | 10.910 | 10.940 | 10.860 | 10.930 | 10.930 | 769,500 |
Aug 29, 2024 | 10.860 | 10.940 | 10.860 | 10.910 | 10.910 | 972,400 |
Aug 28, 2024 | 10.900 | 10.960 | 10.820 | 10.860 | 10.860 | 458,100 |
Aug 27, 2024 | 10.880 | 10.920 | 10.830 | 10.850 | 10.850 | 443,500 |
Aug 26, 2024 | 10.900 | 10.970 | 10.860 | 10.960 | 10.960 | 1,132,000 |
Aug 23, 2024 | 10.800 | 10.800 | 10.680 | 10.750 | 10.750 | 1,496,300 |
Aug 22, 2024 | 10.890 | 10.890 | 10.800 | 10.860 | 10.860 | 409,200 |
Aug 21, 2024 | 10.910 | 10.980 | 10.880 | 10.890 | 10.890 | 856,300 |
Aug 20, 2024 | 10.830 | 10.940 | 10.780 | 10.930 | 10.930 | 975,600 |
Aug 19, 2024 | 10.730 | 10.860 | 10.730 | 10.840 | 10.840 | 3,040,600 |
Aug 16, 2024 | 10.470 | 10.500 | 10.400 | 10.500 | 10.500 | 688,300 |
Aug 15, 2024 | 10.400 | 10.450 | 10.370 | 10.420 | 10.420 | 1,077,000 |
Aug 14, 2024 | 10.520 | 10.580 | 10.430 | 10.570 | 10.570 | 516,700 |
Aug 13, 2024 | 10.520 | 10.560 | 10.470 | 10.510 | 10.510 | 1,260,300 |
Aug 12, 2024 | 10.200 | 10.340 | 10.190 | 10.330 | 10.330 | 612,500 |
Aug 9, 2024 | 10.180 | 10.230 | 10.140 | 10.200 | 10.200 | 704,300 |
Aug 8, 2024 | 9.905 | 9.990 | 9.865 | 9.955 | 9.955 | 614,200 |
Aug 7, 2024 | 9.900 | 9.975 | 9.850 | 9.915 | 9.915 | 1,756,300 |
Aug 6, 2024 | 10.170 | 10.170 | 9.980 | 10.090 | 10.090 | 768,100 |
Aug 5, 2024 | 10.400 | 10.400 | 10.180 | 10.260 | 10.260 | 2,697,500 |
Aug 2, 2024 | 10.390 | 10.630 | 10.390 | 10.560 | 10.560 | 1,783,300 |
Aug 1, 2024 | 10.370 | 10.530 | 10.360 | 10.390 | 10.390 | 1,407,500 |
Jul 31, 2024 | 10.000 | 10.270 | 10.000 | 10.210 | 10.210 | 1,593,700 |
Jul 30, 2024 | 9.895 | 9.990 | 9.865 | 9.975 | 9.975 | 716,500 |
Jul 29, 2024 | 10.040 | 10.040 | 9.985 | 9.995 | 9.995 | 1,301,700 |
Jul 26, 2024 | 9.865 | 9.890 | 9.770 | 9.830 | 9.830 | 1,392,100 |
Jul 25, 2024 | 10.090 | 10.090 | 9.800 | 9.865 | 9.865 | 2,153,600 |
Jul 24, 2024 | 10.150 | 10.270 | 10.120 | 10.220 | 10.220 | 1,443,700 |
Jul 23, 2024 | 10.120 | 10.150 | 10.020 | 10.100 | 10.100 | 1,820,700 |
Jul 22, 2024 | 10.210 | 10.220 | 10.100 | 10.140 | 10.140 | 1,172,800 |
Jul 19, 2024 | 10.560 | 10.600 | 10.220 | 10.270 | 10.270 | 2,855,900 |
Jul 18, 2024 | 10.690 | 10.770 | 10.630 | 10.740 | 10.740 | 2,048,400 |
Jul 17, 2024 | 10.720 | 10.840 | 10.670 | 10.780 | 10.780 | 2,619,000 |
Jul 16, 2024 | 10.360 | 10.470 | 10.340 | 10.450 | 10.450 | 1,128,000 |
Jul 15, 2024 | 10.180 | 10.260 | 10.150 | 10.200 | 10.200 | 617,700 |
Jul 12, 2024 | 10.210 | 10.250 | 10.150 | 10.170 | 10.170 | 3,163,400 |
Jul 11, 2024 | 9.945 | 10.020 | 9.945 | 9.995 | 9.995 | 252,900 |
Jul 10, 2024 | 9.900 | 9.960 | 9.890 | 9.945 | 9.945 | 599,900 |
Jul 9, 2024 | 9.930 | 9.930 | 9.815 | 9.830 | 9.830 | 519,100 |
Jul 8, 2024 | 10.060 | 10.080 | 9.985 | 9.995 | 9.995 | 1,093,500 |
Jul 5, 2024 | 9.825 | 9.910 | 9.820 | 9.830 | 9.830 | 532,100 |
Jul 4, 2024 | 9.830 | 9.875 | 9.780 | 9.820 | 9.820 | 349,900 |
Jul 3, 2024 | 9.610 | 9.735 | 9.590 | 9.740 | 9.740 | 386,700 |
Jul 2, 2024 | 9.630 | 9.645 | 9.565 | 9.610 | 9.610 | 446,000 |
Jun 28, 2024 | 9.530 | 9.620 | 9.520 | 9.610 | 9.610 | 2,067,000 |
Jun 27, 2024 | 9.450 | 9.450 | 9.355 | 9.375 | 9.375 | 523,100 |
Jun 26, 2024 | 9.560 | 9.560 | 9.465 | 9.510 | 9.510 | 547,600 |
Jun 25, 2024 | 9.610 | 9.620 | 9.585 | 9.605 | 9.605 | 292,300 |
Jun 24, 2024 | 9.600 | 9.680 | 9.570 | 9.655 | 9.655 | 630,800 |
Jun 21, 2024 | 9.890 | 9.930 | 9.860 | 9.925 | 9.925 | 698,000 |
Jun 20, 2024 | 9.685 | 9.770 | 9.675 | 9.740 | 9.740 | 537,700 |
Jun 19, 2024 | 9.650 | 9.690 | 9.645 | 9.690 | 9.690 | 626,500 |
Jun 18, 2024 | 9.600 | 9.620 | 9.540 | 9.540 | 9.540 | 152,000 |
Jun 17, 2024 | 9.625 | 9.650 | 9.550 | 9.560 | 9.560 | 526,900 |
Jun 14, 2024 | 9.500 | 9.565 | 9.450 | 9.565 | 9.565 | 254,400 |
Jun 13, 2024 | 9.555 | 9.590 | 9.495 | 9.580 | 9.580 | 2,271,000 |
Jun 12, 2024 | 9.500 | 9.570 | 9.500 | 9.555 | 9.555 | 1,108,900 |
Jun 11, 2024 | 9.750 | 9.790 | 9.425 | 9.480 | 9.480 | 2,453,700 |
Jun 7, 2024 | 10.060 | 10.190 | 10.030 | 10.080 | 10.080 | 587,200 |
Jun 6, 2024 | 10.010 | 10.080 | 9.940 | 9.940 | 9.940 | 1,060,300 |
Jun 5, 2024 | 9.700 | 9.820 | 9.695 | 9.730 | 9.730 | 820,200 |
Jun 4, 2024 | 9.710 | 9.910 | 9.710 | 9.805 | 9.805 | 689,000 |
Jun 3, 2024 | 9.840 | 9.840 | 9.625 | 9.705 | 9.705 | 1,108,700 |
May 31, 2024 | 9.850 | 9.900 | 9.820 | 9.845 | 9.845 | 348,300 |
May 30, 2024 | 9.940 | 9.940 | 9.695 | 9.800 | 9.800 | 798,600 |
May 29, 2024 | 9.980 | 10.010 | 9.930 | 9.940 | 9.940 | 366,900 |
May 28, 2024 | 9.935 | 10.000 | 9.870 | 9.890 | 9.890 | 1,525,600 |
May 27, 2024 | 9.835 | 9.905 | 9.835 | 9.895 | 9.895 | 2,258,100 |
May 24, 2024 | 9.750 | 9.980 | 9.725 | 9.835 | 9.835 | 1,327,100 |
May 23, 2024 | 10.200 | 10.200 | 9.980 | 9.990 | 9.990 | 2,971,400 |
May 22, 2024 | 10.550 | 10.600 | 10.480 | 10.530 | 10.530 | 2,431,000 |
May 21, 2024 | 10.670 | 10.670 | 10.420 | 10.530 | 10.530 | 1,976,600 |
May 20, 2024 | 10.650 | 10.810 | 10.610 | 10.740 | 10.740 | 3,796,200 |
May 17, 2024 | 10.160 | 10.260 | 10.150 | 10.220 | 10.220 | 1,041,000 |
May 16, 2024 | 10.310 | 10.350 | 10.250 | 10.290 | 10.290 | 2,190,300 |
May 14, 2024 | 9.875 | 9.920 | 9.855 | 9.920 | 9.920 | 536,400 |
May 13, 2024 | 10.130 | 10.140 | 9.950 | 9.970 | 9.970 | 728,500 |
May 10, 2024 | 10.000 | 10.150 | 9.965 | 10.130 | 10.130 | 1,795,500 |
May 9, 2024 | 9.675 | 9.725 | 9.635 | 9.645 | 9.645 | 510,700 |
May 8, 2024 | 9.735 | 9.750 | 9.640 | 9.640 | 9.640 | 495,100 |
May 7, 2024 | 9.810 | 9.820 | 9.740 | 9.750 | 9.750 | 416,600 |
May 6, 2024 | 9.650 | 9.795 | 9.640 | 9.780 | 9.780 | 1,383,500 |
May 3, 2024 | 9.635 | 9.670 | 9.580 | 9.585 | 9.585 | 1,306,800 |
May 2, 2024 | 10.050 | 10.050 | 9.660 | 9.670 | 9.670 | 1,655,000 |
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%