HKSE - Delayed Quote HKD
CSOP Hang Seng China Enterprises Index Daily (-2x) Inverse Product (7588.HK)
1.962
-0.068
(-3.35%)
At close: May 2 at 3:55:09 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 | 2.042 | 2.046 | 1.950 | 1.962 | 1.962 | 2,374,800 |
Apr 30, 2025 | 2.060 | 2.098 | 2.030 | 2.030 | 2.030 | 2,145,700 |
Apr 29, 2025 | 2.026 | 2.056 | 1.994 | 2.046 | 2.046 | 3,345,100 |
Apr 28, 2025 | 2.038 | 2.072 | 2.024 | 2.040 | 2.040 | 1,530,800 |
Apr 25, 2025 | 2.026 | 2.048 | 1.986 | 2.044 | 2.044 | 4,891,100 |
Apr 24, 2025 | 2.040 | 2.090 | 2.034 | 2.062 | 2.062 | 1,397,600 |
Apr 23, 2025 | 2.040 | 2.060 | 2.010 | 2.030 | 2.030 | 1,843,700 |
Apr 22, 2025 | 2.158 | 2.190 | 2.110 | 2.118 | 2.118 | 2,818,700 |
Apr 17, 2025 | 2.220 | 2.224 | 2.140 | 2.154 | 2.154 | 3,416,800 |
Apr 16, 2025 | 2.152 | 2.240 | 2.148 | 2.220 | 2.220 | 4,152,300 |
Apr 15, 2025 | 2.100 | 2.140 | 2.090 | 2.104 | 2.104 | 1,758,700 |
Apr 14, 2025 | 2.108 | 2.146 | 2.086 | 2.116 | 2.116 | 3,381,500 |
Apr 11, 2025 | 2.328 | 2.328 | 2.154 | 2.198 | 2.198 | 3,625,900 |
Apr 10, 2025 | 2.318 | 2.328 | 2.150 | 2.294 | 2.294 | 5,330,000 |
Apr 9, 2025 | 2.752 | 2.752 | 2.322 | 2.366 | 2.366 | 11,987,100 |
Apr 8, 2025 | 2.584 | 2.584 | 2.372 | 2.464 | 2.464 | 11,371,300 |
Apr 7, 2025 | 2.220 | 2.592 | 2.220 | 2.584 | 2.584 | 15,277,900 |
Apr 3, 2025 | 2.030 | 2.068 | 1.994 | 2.016 | 2.016 | 3,996,300 |
Apr 2, 2025 | 1.970 | 1.992 | 1.928 | 1.958 | 1.958 | 2,295,700 |
Apr 1, 2025 | 1.940 | 1.960 | 1.902 | 1.960 | 1.960 | 2,288,300 |
Mar 31, 2025 | 1.954 | 1.978 | 1.910 | 1.952 | 1.952 | 3,064,600 |
Mar 28, 2025 | 1.860 | 1.948 | 1.860 | 1.918 | 1.918 | 2,720,800 |
Mar 27, 2025 | 1.880 | 1.922 | 1.830 | 1.878 | 1.878 | 1,811,200 |
Mar 26, 2025 | 1.940 | 1.940 | 1.870 | 1.892 | 1.892 | 3,065,300 |
Mar 25, 2025 | 1.850 | 1.910 | 1.846 | 1.904 | 1.904 | 3,443,100 |
Mar 24, 2025 | 1.870 | 1.880 | 1.806 | 1.812 | 1.812 | 2,458,400 |
Mar 21, 2025 | 1.800 | 1.872 | 1.774 | 1.852 | 1.852 | 5,383,300 |
Mar 20, 2025 | 1.714 | 1.782 | 1.714 | 1.780 | 1.780 | 3,704,800 |
Mar 19, 2025 | 1.712 | 1.720 | 1.682 | 1.700 | 1.700 | 3,607,200 |
Mar 18, 2025 | 1.760 | 1.760 | 1.692 | 1.700 | 1.700 | 6,159,900 |
Mar 17, 2025 | 1.784 | 1.810 | 1.770 | 1.796 | 1.796 | 5,284,200 |
Mar 14, 2025 | 1.900 | 1.900 | 1.790 | 1.814 | 1.814 | 10,929,800 |
Mar 13, 2025 | 1.930 | 1.970 | 1.890 | 1.920 | 1.920 | 6,401,400 |
Mar 12, 2025 | 1.842 | 1.940 | 1.842 | 1.904 | 1.904 | 11,817,300 |
Mar 11, 2025 | 1.950 | 1.962 | 1.856 | 1.862 | 1.862 | 8,079,700 |
Mar 10, 2025 | 1.816 | 1.908 | 1.800 | 1.884 | 1.884 | 29,020,000 |
Mar 7, 2025 | 1.860 | 1.860 | 1.740 | 1.816 | 1.816 | 39,085,600 |
Mar 6, 2025 | 1.880 | 1.880 | 1.788 | 1.800 | 1.800 | 24,675,100 |
Mar 5, 2025 | 2.040 | 2.040 | 1.924 | 1.932 | 1.932 | 19,494,900 |
Mar 4, 2025 | 2.098 | 2.140 | 2.044 | 2.060 | 2.060 | 17,563,400 |
Mar 3, 2025 | 2.044 | 2.066 | 1.960 | 2.040 | 2.040 | 18,900,800 |
Feb 28, 2025 | 1.922 | 2.060 | 1.920 | 2.040 | 2.040 | 6,237,500 |
Feb 27, 2025 | 1.872 | 1.942 | 1.828 | 1.904 | 1.904 | 9,273,200 |
Feb 26, 2025 | 2.000 | 2.000 | 1.838 | 1.878 | 1.878 | 6,913,700 |
Feb 25, 2025 | 1.992 | 2.060 | 1.970 | 2.018 | 2.018 | 4,684,100 |
Feb 24, 2025 | 1.980 | 1.984 | 1.892 | 1.950 | 1.950 | 4,590,000 |
Feb 21, 2025 | 2.050 | 2.050 | 1.936 | 1.940 | 1.940 | 7,975,600 |
Feb 20, 2025 | 2.078 | 2.134 | 2.054 | 2.108 | 2.108 | 5,659,400 |
Feb 19, 2025 | 2.076 | 2.102 | 2.036 | 2.040 | 2.040 | 3,731,600 |
Feb 18, 2025 | 2.104 | 2.110 | 2.002 | 2.038 | 2.038 | 5,724,300 |
Feb 17, 2025 | 2.100 | 2.162 | 2.036 | 2.114 | 2.114 | 6,752,100 |
Feb 14, 2025 | 2.238 | 2.238 | 2.110 | 2.112 | 2.112 | 7,321,300 |
Feb 13, 2025 | 2.260 | 2.310 | 2.130 | 2.300 | 2.300 | 9,802,900 |
Feb 12, 2025 | 2.390 | 2.390 | 2.260 | 2.262 | 2.262 | 5,320,200 |
Feb 11, 2025 | 2.316 | 2.392 | 2.306 | 2.390 | 2.390 | 2,071,400 |
Feb 10, 2025 | 2.400 | 2.410 | 2.324 | 2.332 | 2.332 | 1,537,700 |
Feb 7, 2025 | 2.516 | 2.520 | 2.416 | 2.434 | 2.434 | 4,228,300 |
Feb 6, 2025 | 2.576 | 2.596 | 2.498 | 2.498 | 2.498 | 3,664,500 |
Feb 5, 2025 | 2.566 | 2.638 | 2.550 | 2.576 | 2.576 | 2,505,000 |
Feb 4, 2025 | 2.700 | 2.700 | 2.496 | 2.520 | 2.520 | 9,713,000 |
Feb 3, 2025 | 2.740 | 2.852 | 2.712 | 2.718 | 2.718 | 6,158,800 |
Jan 28, 2025 | 2.706 | 2.706 | 2.706 | 2.706 | 2.706 | - |
Jan 27, 2025 | 2.740 | 2.740 | 2.682 | 2.716 | 2.716 | 1,531,900 |
Jan 24, 2025 | 2.866 | 2.874 | 2.740 | 2.770 | 2.770 | 3,378,800 |
Jan 23, 2025 | 2.880 | 2.904 | 2.780 | 2.884 | 2.884 | 3,324,400 |
Jan 22, 2025 | 2.792 | 2.884 | 2.792 | 2.880 | 2.880 | 2,264,900 |
Jan 21, 2025 | 2.792 | 2.834 | 2.734 | 2.758 | 2.758 | 3,227,100 |
Jan 20, 2025 | 2.900 | 2.866 | 2.778 | 2.826 | 2.826 | 2,493,100 |
Jan 17, 2025 | 2.968 | 2.982 | 2.924 | 2.930 | 2.930 | 1,419,400 |
Jan 16, 2025 | 2.974 | 3.008 | 2.904 | 2.950 | 2.950 | 1,449,700 |
Jan 15, 2025 | 3.052 | 3.062 | 3.016 | 3.022 | 3.022 | 457,400 |
Jan 14, 2025 | 3.158 | 3.158 | 3.000 | 3.032 | 3.032 | 2,039,800 |
Jan 13, 2025 | 3.200 | 3.250 | 3.158 | 3.166 | 3.166 | 1,587,800 |
Jan 10, 2025 | 3.030 | 3.138 | 3.024 | 3.126 | 3.126 | 1,560,500 |
Jan 9, 2025 | 3.050 | 3.066 | 3.000 | 3.058 | 3.058 | 533,400 |
Jan 8, 2025 | 3.012 | 3.090 | 2.986 | 3.050 | 3.050 | 1,038,600 |
Jan 7, 2025 | 2.962 | 3.068 | 2.948 | 3.006 | 3.006 | 1,633,300 |
Jan 6, 2025 | 2.888 | 2.940 | 2.884 | 2.924 | 2.924 | 1,014,600 |
Jan 3, 2025 | 2.948 | 2.966 | 2.874 | 2.916 | 2.916 | 1,247,300 |
Jan 2, 2025 | 2.868 | 2.984 | 2.868 | 2.974 | 2.974 | 2,082,700 |
Dec 31, 2024 | 2.816 | 2.816 | 2.816 | 2.816 | 2.816 | - |
Dec 30, 2024 | 2.788 | 2.846 | 2.780 | 2.822 | 2.822 | 1,054,500 |
Dec 27, 2024 | 2.806 | 2.840 | 2.784 | 2.812 | 2.812 | 1,560,700 |
Dec 24, 2024 | 2.806 | 2.806 | 2.806 | 2.806 | 2.806 | - |
Dec 23, 2024 | 2.888 | 2.920 | 2.872 | 2.888 | 2.888 | 5,161,500 |
Dec 20, 2024 | 2.936 | 2.962 | 2.900 | 2.940 | 2.940 | 1,103,000 |
Dec 19, 2024 | 2.990 | 2.990 | 2.920 | 2.936 | 2.936 | 1,274,500 |
Dec 18, 2024 | 2.908 | 2.922 | 2.886 | 2.912 | 2.912 | 272,500 |
Dec 17, 2024 | 2.988 | 3.000 | 2.900 | 2.958 | 2.958 | 427,800 |
Dec 16, 2024 | 2.916 | 2.966 | 2.888 | 2.958 | 2.958 | 1,418,700 |
Dec 13, 2024 | 2.840 | 2.920 | 2.830 | 2.916 | 2.916 | 1,908,900 |
Dec 12, 2024 | 2.852 | 2.866 | 2.736 | 2.786 | 2.786 | 823,200 |
Dec 11, 2024 | 2.768 | 2.878 | 2.750 | 2.850 | 2.850 | 1,698,000 |
Dec 10, 2024 | 2.700 | 2.812 | 2.596 | 2.810 | 2.810 | 1,891,100 |
Dec 9, 2024 | 2.964 | 3.020 | 2.766 | 2.770 | 2.770 | 2,492,900 |
Dec 6, 2024 | 3.038 | 3.056 | 2.948 | 2.966 | 2.966 | 1,775,400 |
Dec 5, 2024 | 3.080 | 3.108 | 3.054 | 3.082 | 3.082 | 674,000 |
Dec 4, 2024 | 3.044 | 3.062 | 2.986 | 3.012 | 3.012 | 719,800 |
Dec 3, 2024 | 3.090 | 3.154 | 3.018 | 3.112 | 3.112 | 1,973,300 |
Dec 2, 2024 | 3.136 | 3.138 | 3.040 | 3.088 | 3.088 | 647,400 |
Nov 29, 2024 | 3.136 | 3.176 | 3.048 | 3.136 | 3.136 | 3,206,600 |
Nov 28, 2024 | 3.056 | 3.172 | 3.056 | 3.160 | 3.160 | 1,420,000 |
Nov 27, 2024 | 3.238 | 3.264 | 3.042 | 3.056 | 3.056 | 1,887,200 |
Nov 26, 2024 | 3.250 | 3.252 | 3.180 | 3.238 | 3.238 | 806,200 |
Nov 25, 2024 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 820,400 |
Nov 22, 2024 | 3.046 | 3.236 | 3.046 | 3.208 | 3.208 | 2,621,800 |
Nov 21, 2024 | 3.036 | 3.088 | 3.020 | 3.066 | 3.066 | 732,500 |
Nov 20, 2024 | 3.042 | 3.062 | 3.010 | 3.026 | 3.026 | 393,700 |
Nov 19, 2024 | 3.000 | 3.086 | 3.000 | 3.038 | 3.038 | 488,700 |
Nov 18, 2024 | 3.064 | 3.098 | 3.000 | 3.056 | 3.056 | 1,623,250 |
Nov 15, 2024 | 3.140 | 3.166 | 3.064 | 3.120 | 3.120 | 1,822,400 |
Nov 14, 2024 | 3.060 | 3.150 | 3.008 | 3.140 | 3.140 | 2,413,200 |
Nov 13, 2024 | 3.044 | 3.078 | 2.994 | 2.996 | 2.996 | 1,013,000 |
Nov 12, 2024 | 2.850 | 3.022 | 2.796 | 3.010 | 3.010 | 3,252,800 |
Nov 11, 2024 | 2.790 | 2.910 | 2.800 | 2.834 | 2.834 | 3,515,900 |
Nov 8, 2024 | 2.650 | 2.752 | 2.580 | 2.736 | 2.736 | 2,660,200 |
Nov 7, 2024 | 2.840 | 2.874 | 2.676 | 2.690 | 2.690 | 3,501,500 |
Nov 6, 2024 | 2.694 | 2.868 | 2.694 | 2.836 | 2.836 | 3,473,700 |
Nov 5, 2024 | 2.836 | 2.860 | 2.688 | 2.688 | 2.688 | 2,364,000 |
Nov 4, 2024 | 2.812 | 2.860 | 2.812 | 2.836 | 2.836 | 350,700 |
Nov 1, 2024 | 2.870 | 2.900 | 2.800 | 2.850 | 2.850 | 1,839,400 |
Oct 31, 2024 | 2.880 | 2.902 | 2.836 | 2.892 | 2.892 | 634,200 |
Oct 30, 2024 | 2.810 | 2.918 | 2.804 | 2.900 | 2.900 | 1,967,500 |
Oct 29, 2024 | 2.760 | 2.828 | 2.722 | 2.800 | 2.800 | 1,493,600 |
Oct 28, 2024 | 2.854 | 2.870 | 2.790 | 2.798 | 2.798 | 1,275,100 |
Oct 25, 2024 | 2.810 | 2.820 | 2.760 | 2.816 | 2.816 | 2,327,600 |
Oct 24, 2024 | 2.800 | 2.846 | 2.790 | 2.842 | 2.842 | 2,592,400 |
Oct 23, 2024 | 2.842 | 2.844 | 2.692 | 2.748 | 2.748 | 2,382,900 |
Oct 22, 2024 | 2.830 | 2.872 | 2.794 | 2.842 | 2.842 | 1,446,100 |
Oct 21, 2024 | 2.750 | 2.866 | 2.750 | 2.854 | 2.854 | 2,696,000 |
Oct 18, 2024 | 3.010 | 3.010 | 2.706 | 2.754 | 2.754 | 7,343,200 |
Oct 17, 2024 | 2.920 | 3.034 | 2.780 | 3.008 | 3.008 | 4,885,400 |
Oct 16, 2024 | 2.990 | 2.990 | 2.850 | 2.920 | 2.920 | 6,499,700 |
Oct 15, 2024 | 2.736 | 2.960 | 2.730 | 2.922 | 2.922 | 4,648,800 |
Oct 14, 2024 | 2.668 | 2.820 | 2.634 | 2.710 | 2.710 | 5,709,400 |
Oct 10, 2024 | 2.862 | 2.862 | 2.558 | 2.672 | 2.672 | 11,287,600 |
Oct 9, 2024 | 2.810 | 3.008 | 2.642 | 2.884 | 2.884 | 21,600,900 |
Oct 8, 2024 | 2.280 | 2.834 | 2.280 | 2.810 | 2.810 | 8,575,300 |
Oct 7, 2024 | 2.388 | 2.422 | 2.300 | 2.324 | 2.324 | 3,498,500 |
Oct 4, 2024 | 2.624 | 2.662 | 2.430 | 2.430 | 2.430 | 3,054,600 |
Oct 3, 2024 | 2.498 | 2.756 | 2.498 | 2.582 | 2.582 | 5,837,500 |
Oct 2, 2024 | 2.890 | 2.890 | 2.424 | 2.498 | 2.498 | 8,300,000 |
Sep 30, 2024 | 3.000 | 3.030 | 2.800 | 2.914 | 2.914 | 3,376,100 |
Sep 27, 2024 | 3.240 | 3.240 | 3.032 | 3.094 | 3.094 | 4,938,200 |
Sep 26, 2024 | 3.560 | 3.600 | 3.260 | 3.280 | 3.280 | 3,380,950 |
Sep 25, 2024 | 3.600 | 3.642 | 3.420 | 3.638 | 3.638 | 3,342,400 |
Sep 24, 2024 | 4.036 | 4.036 | 3.674 | 3.684 | 3.684 | 4,896,200 |
Sep 23, 2024 | 4.116 | 4.126 | 4.026 | 4.118 | 4.118 | 799,000 |
Sep 20, 2024 | 4.220 | 4.220 | 4.056 | 4.130 | 4.130 | 968,800 |
Sep 19, 2024 | 4.416 | 4.454 | 4.190 | 4.218 | 4.218 | 2,337,600 |
Sep 17, 2024 | 4.530 | 4.530 | 4.378 | 4.404 | 4.404 | 548,300 |
Sep 16, 2024 | 4.660 | 4.668 | 4.536 | 4.536 | 4.536 | 333,600 |
Sep 13, 2024 | 4.580 | 4.580 | 4.478 | 4.564 | 4.564 | 1,149,000 |
Sep 12, 2024 | 4.668 | 4.710 | 4.580 | 4.644 | 4.644 | 324,300 |
Sep 11, 2024 | 4.750 | 4.800 | 4.714 | 4.716 | 4.716 | 997,400 |
Sep 10, 2024 | 4.668 | 4.710 | 4.620 | 4.650 | 4.650 | 433,200 |
Sep 9, 2024 | 4.620 | 4.756 | 4.608 | 4.702 | 4.702 | 2,024,100 |
Sep 5, 2024 | 4.490 | 4.594 | 4.490 | 4.546 | 4.546 | 1,555,800 |
Sep 4, 2024 | 4.414 | 4.564 | 4.414 | 4.490 | 4.490 | 1,708,200 |
Sep 3, 2024 | 4.384 | 4.450 | 4.376 | 4.414 | 4.414 | 1,432,100 |
Sep 2, 2024 | 4.330 | 4.420 | 4.330 | 4.334 | 4.334 | 1,847,200 |
Aug 30, 2024 | 4.340 | 4.340 | 4.138 | 4.238 | 4.238 | 1,431,800 |
Aug 29, 2024 | 4.448 | 4.510 | 4.358 | 4.364 | 4.364 | 1,162,500 |
Aug 28, 2024 | 4.310 | 4.420 | 4.310 | 4.398 | 4.398 | 3,166,600 |
Aug 27, 2024 | 4.380 | 4.400 | 4.282 | 4.284 | 4.284 | 1,167,100 |
Aug 26, 2024 | 4.336 | 4.368 | 4.300 | 4.328 | 4.328 | 731,200 |
Aug 23, 2024 | 4.480 | 4.486 | 4.400 | 4.410 | 4.410 | 396,800 |
Aug 22, 2024 | 4.470 | 4.542 | 4.392 | 4.404 | 4.404 | 1,278,200 |
Aug 21, 2024 | 4.500 | 4.618 | 4.500 | 4.528 | 4.528 | 1,037,400 |
Aug 20, 2024 | 4.376 | 4.480 | 4.376 | 4.456 | 4.456 | 981,600 |
Aug 19, 2024 | 4.400 | 4.410 | 4.336 | 4.360 | 4.360 | 585,300 |
Aug 16, 2024 | 4.598 | 4.600 | 4.466 | 4.498 | 4.498 | 742,200 |
Aug 15, 2024 | 4.800 | 4.804 | 4.594 | 4.700 | 4.700 | 390,600 |
Aug 14, 2024 | 4.616 | 4.750 | 4.616 | 4.712 | 4.712 | 378,400 |
Aug 13, 2024 | 4.692 | 4.726 | 4.630 | 4.678 | 4.678 | 65,000 |
Aug 12, 2024 | 4.714 | 4.768 | 4.690 | 4.706 | 4.706 | 769,200 |
Aug 9, 2024 | 4.700 | 4.720 | 4.620 | 4.708 | 4.708 | 768,600 |
Aug 8, 2024 | 4.946 | 4.968 | 4.756 | 4.852 | 4.852 | 475,100 |
Aug 7, 2024 | 4.858 | 4.904 | 4.772 | 4.878 | 4.878 | 482,100 |
Aug 6, 2024 | 4.828 | 5.000 | 4.828 | 4.982 | 4.982 | 471,500 |
Aug 5, 2024 | 4.900 | 5.110 | 4.794 | 4.958 | 4.958 | 1,292,300 |
Aug 2, 2024 | 4.750 | 4.842 | 4.742 | 4.800 | 4.800 | 966,300 |
Aug 1, 2024 | 4.598 | 4.650 | 4.574 | 4.614 | 4.614 | 843,200 |
Jul 31, 2024 | 4.692 | 4.692 | 4.544 | 4.558 | 4.558 | 336,200 |
Jul 30, 2024 | 4.708 | 4.800 | 4.692 | 4.792 | 4.792 | 237,800 |
Jul 29, 2024 | 4.646 | 4.676 | 4.560 | 4.628 | 4.628 | 139,200 |
Jul 26, 2024 | 4.672 | 4.768 | 4.600 | 4.736 | 4.736 | 446,200 |
Jul 25, 2024 | 4.600 | 4.748 | 4.588 | 4.714 | 4.714 | 890,400 |
Jul 24, 2024 | 4.482 | 4.570 | 4.454 | 4.548 | 4.548 | 1,101,000 |
Jul 23, 2024 | 4.370 | 4.486 | 4.370 | 4.458 | 4.458 | 718,700 |
Jul 22, 2024 | 4.476 | 4.566 | 4.360 | 4.376 | 4.376 | 580,500 |
Jul 19, 2024 | 4.400 | 4.544 | 4.352 | 4.520 | 4.520 | 1,421,400 |
Jul 18, 2024 | 4.344 | 4.410 | 4.276 | 4.310 | 4.310 | 353,800 |
Jul 17, 2024 | 4.284 | 4.358 | 4.284 | 4.320 | 4.320 | 132,300 |
Jul 16, 2024 | 4.232 | 4.306 | 4.224 | 4.306 | 4.306 | 1,286,200 |
Jul 15, 2024 | 4.080 | 4.200 | 4.070 | 4.176 | 4.176 | 1,367,400 |
Jul 12, 2024 | 4.200 | 4.200 | 4.020 | 4.046 | 4.046 | 1,259,200 |
Jul 11, 2024 | 4.316 | 4.334 | 4.230 | 4.232 | 4.232 | 538,200 |
Jul 10, 2024 | 4.336 | 4.430 | 4.250 | 4.430 | 4.430 | 488,700 |
Jul 9, 2024 | 4.420 | 4.450 | 4.320 | 4.400 | 4.400 | 550,400 |
Jul 8, 2024 | 4.320 | 4.400 | 4.284 | 4.380 | 4.380 | 763,800 |
Jul 5, 2024 | 4.156 | 4.304 | 4.140 | 4.284 | 4.284 | 1,178,800 |
Jul 4, 2024 | 4.186 | 4.226 | 4.130 | 4.172 | 4.172 | 894,600 |
Jul 3, 2024 | 4.300 | 4.352 | 4.228 | 4.232 | 4.232 | 2,568,600 |
Jul 2, 2024 | 4.440 | 4.440 | 4.260 | 4.368 | 4.368 | 1,276,900 |
Jun 28, 2024 | 4.508 | 4.508 | 4.360 | 4.436 | 4.436 | 1,416,500 |
Jun 27, 2024 | 4.304 | 4.460 | 4.304 | 4.448 | 4.448 | 761,200 |
Jun 26, 2024 | 4.300 | 4.318 | 4.214 | 4.248 | 4.248 | 699,100 |
Jun 25, 2024 | 4.270 | 4.320 | 4.184 | 4.288 | 4.288 | 1,726,800 |
Jun 24, 2024 | 4.350 | 4.414 | 4.290 | 4.292 | 4.292 | 1,018,300 |
Jun 21, 2024 | 4.214 | 4.346 | 4.214 | 4.296 | 4.296 | 1,204,600 |
Jun 20, 2024 | 4.128 | 4.182 | 4.076 | 4.166 | 4.166 | 1,027,800 |
Jun 19, 2024 | 4.348 | 4.356 | 4.108 | 4.112 | 4.112 | 2,221,700 |
Jun 18, 2024 | 4.416 | 4.446 | 4.360 | 4.402 | 4.402 | 901,600 |
Jun 17, 2024 | 4.450 | 4.510 | 4.320 | 4.416 | 4.416 | 1,664,200 |
Jun 14, 2024 | 4.428 | 4.436 | 4.344 | 4.408 | 4.408 | 760,800 |
Jun 13, 2024 | 4.360 | 4.432 | 4.336 | 4.350 | 4.350 | 995,400 |
Jun 12, 2024 | 4.330 | 4.480 | 4.330 | 4.454 | 4.454 | 1,394,100 |
Jun 11, 2024 | 4.296 | 4.440 | 4.296 | 4.330 | 4.330 | 961,900 |
Jun 7, 2024 | 4.176 | 4.310 | 4.172 | 4.296 | 4.296 | 510,500 |
Jun 6, 2024 | 4.260 | 4.270 | 4.114 | 4.224 | 4.224 | 1,125,300 |
Jun 5, 2024 | 4.230 | 4.272 | 4.100 | 4.260 | 4.260 | 1,420,000 |
Jun 4, 2024 | 4.300 | 4.302 | 4.196 | 4.230 | 4.230 | 958,800 |
Jun 3, 2024 | 4.340 | 4.352 | 4.184 | 4.268 | 4.268 | 1,440,200 |
May 31, 2024 | 4.270 | 4.456 | 4.194 | 4.456 | 4.456 | 1,032,900 |
May 30, 2024 | 4.228 | 4.384 | 4.222 | 4.362 | 4.362 | 1,721,600 |
May 29, 2024 | 4.120 | 4.250 | 4.120 | 4.216 | 4.216 | 2,005,200 |
May 28, 2024 | 4.088 | 4.096 | 3.990 | 4.078 | 4.078 | 1,282,200 |
May 27, 2024 | 4.148 | 4.224 | 4.060 | 4.074 | 4.074 | 924,600 |
May 24, 2024 | 4.100 | 4.210 | 4.060 | 4.188 | 4.188 | 749,700 |
May 23, 2024 | 3.960 | 4.104 | 3.960 | 4.066 | 4.066 | 816,900 |
May 22, 2024 | 3.916 | 3.944 | 3.850 | 3.930 | 3.930 | 1,037,000 |
May 21, 2024 | 3.838 | 3.942 | 3.820 | 3.922 | 3.922 | 432,500 |
May 20, 2024 | 3.788 | 3.798 | 3.746 | 3.776 | 3.776 | 2,002,100 |
May 17, 2024 | 3.850 | 3.872 | 3.766 | 3.788 | 3.788 | 624,700 |
May 16, 2024 | 3.960 | 3.986 | 3.850 | 3.878 | 3.878 | 1,502,500 |
May 14, 2024 | 3.986 | 4.022 | 3.914 | 4.022 | 4.022 | 285,500 |
May 13, 2024 | 4.116 | 4.130 | 3.990 | 4.006 | 4.006 | 1,743,300 |
May 10, 2024 | 4.178 | 4.204 | 4.030 | 4.054 | 4.054 | 1,893,300 |
May 9, 2024 | 4.364 | 4.372 | 4.250 | 4.264 | 4.264 | 433,000 |
May 8, 2024 | 4.292 | 4.400 | 4.236 | 4.386 | 4.386 | 1,252,100 |
May 7, 2024 | 4.280 | 4.320 | 4.224 | 4.312 | 4.312 | 671,300 |
May 6, 2024 | 4.252 | 4.320 | 4.246 | 4.258 | 4.258 | 1,066,100 |
May 3, 2024 | 4.350 | 4.350 | 4.192 | 4.288 | 4.288 | 1,160,300 |
May 2, 2024 | 4.680 | 4.692 | 4.420 | 4.436 | 4.436 | 1,437,400 |
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%