HKSE - Delayed Quote USD
Bosera HashKey Bitcoin ETF (9008.HK)
0.805
-0.003
(-0.37%)
At close: 2:03:33 PM GMT+8
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 11, 2025 | 0.796 | 0.804 | 0.796 | 0.805 | 0.805 | 700 |
Apr 10, 2025 | 0.808 | 0.808 | 0.808 | 0.808 | 0.808 | - |
Apr 9, 2025 | 0.739 | 0.773 | 0.739 | 0.772 | 0.772 | 98,100 |
Apr 8, 2025 | 0.797 | 0.800 | 0.788 | 0.788 | 0.788 | 265,000 |
Apr 7, 2025 | 0.746 | 0.746 | 0.746 | 0.746 | 0.746 | - |
Apr 3, 2025 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 2, 2025 | 0.837 | 0.837 | 0.837 | 0.837 | 0.837 | - |
Apr 1, 2025 | 0.824 | 0.825 | 0.823 | 0.827 | 0.827 | 160,200 |
Mar 31, 2025 | 0.814 | 0.814 | 0.812 | 0.812 | 0.812 | 82,700 |
Mar 28, 2025 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 37,400 |
Mar 27, 2025 | 0.867 | 0.869 | 0.867 | 0.869 | 0.869 | 58,400 |
Mar 26, 2025 | 0.874 | 0.874 | 0.874 | 0.874 | 0.874 | - |
Mar 25, 2025 | 0.865 | 0.865 | 0.857 | 0.857 | 0.857 | 78,900 |
Mar 24, 2025 | 0.855 | 0.865 | 0.855 | 0.862 | 0.862 | 279,500 |
Mar 21, 2025 | 0.833 | 0.833 | 0.833 | 0.833 | 0.833 | - |
Mar 20, 2025 | 0.852 | 0.852 | 0.852 | 0.852 | 0.852 | 400 |
Mar 19, 2025 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | - |
Mar 18, 2025 | 0.826 | 0.826 | 0.825 | 0.825 | 0.825 | 91,500 |
Mar 17, 2025 | 0.829 | 0.829 | 0.829 | 0.829 | 0.829 | - |
Mar 14, 2025 | 0.825 | 0.825 | 0.825 | 0.818 | 0.818 | 200 |
Mar 13, 2025 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | - |
Mar 12, 2025 | 0.810 | 0.810 | 0.810 | 0.818 | 0.818 | 30,900 |
Mar 11, 2025 | 0.818 | 0.818 | 0.818 | 0.800 | 0.800 | 100 |
Mar 10, 2025 | 0.813 | 0.818 | 0.811 | 0.818 | 0.818 | 14,500 |
Mar 7, 2025 | 0.878 | 0.881 | 0.869 | 0.877 | 0.877 | 377,200 |
Mar 6, 2025 | 0.911 | 0.916 | 0.911 | 0.911 | 0.911 | 110,300 |
Mar 5, 2025 | 0.874 | 0.874 | 0.874 | 0.874 | 0.874 | 10,000 |
Mar 4, 2025 | 0.841 | 0.841 | 0.825 | 0.829 | 0.829 | 138,500 |
Mar 3, 2025 | 0.930 | 0.930 | 0.919 | 0.919 | 0.919 | 227,700 |
Feb 28, 2025 | 0.825 | 0.825 | 0.790 | 0.789 | 0.789 | 282,800 |
Feb 27, 2025 | 0.844 | 0.845 | 0.844 | 0.857 | 0.857 | 82,300 |
Feb 26, 2025 | 0.888 | 0.888 | 0.881 | 0.883 | 0.883 | 269,100 |
Feb 25, 2025 | 0.913 | 0.915 | 0.881 | 0.888 | 0.888 | 541,000 |
Feb 24, 2025 | 0.953 | 0.954 | 0.951 | 0.951 | 0.951 | 64,000 |
Feb 21, 2025 | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | - |
Feb 20, 2025 | 0.962 | 0.962 | 0.962 | 0.962 | 0.962 | - |
Feb 19, 2025 | 0.946 | 0.947 | 0.945 | 0.950 | 0.950 | 79,200 |
Feb 18, 2025 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Feb 17, 2025 | 0.958 | 0.958 | 0.957 | 0.956 | 0.956 | 1,400 |
Feb 14, 2025 | 0.963 | 0.963 | 0.963 | 0.963 | 0.963 | - |
Feb 13, 2025 | 0.954 | 0.954 | 0.954 | 0.954 | 0.954 | - |
Feb 12, 2025 | 0.957 | 0.957 | 0.948 | 0.954 | 0.954 | 25,000 |
Feb 11, 2025 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | - |
Feb 10, 2025 | 0.955 | 0.955 | 0.950 | 0.968 | 0.968 | 77,700 |
Feb 7, 2025 | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | - |
Feb 6, 2025 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | - |
Feb 5, 2025 | 0.976 | 0.976 | 0.975 | 0.974 | 0.974 | 5,548 |
Feb 4, 2025 | 1.010 | 1.010 | 0.979 | 0.980 | 0.980 | 284,163 |
Feb 3, 2025 | 0.941 | 0.949 | 0.930 | 0.949 | 0.949 | 363,833 |
Jan 28, 2025 | 1.012 | 1.020 | 1.012 | 1.022 | 1.022 | 60,495 |
Jan 27, 2025 | 1.006 | 1.006 | 0.979 | 0.983 | 0.983 | 120,123 |
Jan 24, 2025 | 1.036 | 1.036 | 1.036 | 1.044 | 1.044 | 8,000 |
Jan 23, 2025 | 1.030 | 1.030 | 1.016 | 1.020 | 1.020 | 33,607 |
Jan 22, 2025 | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | - |
Jan 21, 2025 | 0.998 | 1.020 | 0.998 | 1.018 | 1.018 | 64,051 |
Jan 20, 2025 | 1.004 | 1.084 | 1.004 | 1.070 | 1.070 | 1,460,346 |
Jan 17, 2025 | 1.012 | 1.012 | 1.010 | 1.012 | 1.012 | 185,972 |
Jan 16, 2025 | 1.000 | 1.000 | 1.000 | 0.996 | 0.996 | 400 |
Jan 15, 2025 | 0.973 | 0.973 | 0.973 | 0.972 | 0.972 | 1,025 |
Jan 14, 2025 | 0.980 | 0.980 | 0.946 | 0.946 | 0.946 | 30,000 |
Jan 13, 2025 | 0.940 | 0.940 | 0.938 | 0.932 | 0.932 | 6,125 |
Jan 10, 2025 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Jan 9, 2025 | 0.936 | 0.938 | 0.936 | 0.930 | 0.930 | 77,491 |
Jan 8, 2025 | 0.963 | 0.963 | 0.952 | 0.953 | 0.953 | 339,319 |
Jan 7, 2025 | 1.018 | 1.018 | 1.016 | 1.016 | 1.016 | 11,600 |
Jan 6, 2025 | 0.979 | 0.993 | 0.979 | 0.991 | 0.991 | 478,983 |
Jan 3, 2025 | 0.958 | 0.958 | 0.958 | 0.958 | 0.958 | - |
Jan 2, 2025 | 0.954 | 0.954 | 0.954 | 0.954 | 0.954 | - |
Dec 31, 2024 | 0.918 | 0.918 | 0.918 | 0.921 | 0.921 | 9,000 |
Dec 30, 2024 | 10:1 Stock Splits | |||||
Dec 30, 2024 | 0.937 | 0.937 | 0.936 | 0.936 | 0.936 | 40 |
Dec 27, 2024 | 0.959 | 0.960 | 0.952 | 0.949 | 0.949 | 103,900 |
Dec 24, 2024 | 0.937 | 0.941 | 0.937 | 0.941 | 0.941 | 1,800 |
Dec 23, 2024 | 0.938 | 0.938 | 0.938 | 0.951 | 0.951 | 100 |
Dec 20, 2024 | 0.973 | 0.973 | 0.973 | 0.975 | 0.975 | 500 |
Dec 19, 2024 | 0.996 | 0.996 | 0.996 | 1.014 | 1.014 | 10,000 |
Dec 18, 2024 | 1.038 | 1.038 | 1.034 | 1.039 | 1.039 | 51,200 |
Dec 17, 2024 | 1.062 | 1.062 | 1.062 | 1.063 | 1.063 | 1,400 |
Dec 16, 2024 | 1.000 | 1.000 | 1.000 | 1.045 | 1.045 | 300 |
Dec 13, 2024 | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | - |
Dec 12, 2024 | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | - |
Dec 11, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Dec 10, 2024 | 0.973 | 0.973 | 0.967 | 0.970 | 0.970 | 400 |
Dec 9, 2024 | 0.998 | 0.998 | 0.990 | 0.993 | 0.993 | 30,200 |
Dec 6, 2024 | 0.975 | 0.981 | 0.973 | 0.981 | 0.981 | 424,700 |
Dec 5, 2024 | 0.984 | 1.032 | 0.978 | 1.019 | 1.019 | 1,364,700 |
Dec 4, 2024 | 0.958 | 0.958 | 0.958 | 0.963 | 0.963 | 26,100 |
Dec 3, 2024 | 0.961 | 0.961 | 0.961 | 0.955 | 0.955 | 20,900 |
Dec 2, 2024 | 0.956 | 0.956 | 0.956 | 0.956 | 0.956 | - |
Nov 29, 2024 | 0.964 | 0.964 | 0.964 | 0.956 | 0.956 | 35,000 |
Nov 28, 2024 | 0.962 | 0.962 | 0.959 | 0.953 | 0.953 | 151,400 |
Nov 27, 2024 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | - |
Nov 26, 2024 | 0.942 | 0.947 | 0.942 | 0.938 | 0.938 | 1,900 |
Nov 25, 2024 | 0.994 | 0.994 | 0.982 | 0.982 | 0.982 | 6,000 |
Nov 22, 2024 | 0.982 | 0.994 | 0.982 | 0.994 | 0.994 | 47,800 |
Nov 21, 2024 | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | - |
Nov 20, 2024 | 0.927 | 0.927 | 0.927 | 0.927 | 0.927 | - |
Nov 19, 2024 | 0.908 | 0.908 | 0.908 | 0.914 | 0.914 | 8,700 |
Nov 18, 2024 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | - |
Nov 15, 2024 | 0.879 | 0.879 | 0.879 | 0.878 | 0.878 | 100 |
Nov 14, 2024 | 0.899 | 0.899 | 0.899 | 0.906 | 0.906 | 100 |
Nov 13, 2024 | 0.878 | 0.882 | 0.863 | 0.874 | 0.874 | 188,700 |
Nov 12, 2024 | 0.890 | 0.897 | 0.872 | 0.892 | 0.892 | 472,600 |
Nov 11, 2024 | 0.811 | 0.811 | 0.811 | 0.811 | 0.811 | 1,000 |
Nov 8, 2024 | 0.757 | 0.757 | 0.757 | 0.759 | 0.759 | 100 |
Nov 7, 2024 | 0.751 | 0.751 | 0.747 | 0.747 | 0.747 | 54,500 |
Nov 6, 2024 | 0.728 | 0.747 | 0.727 | 0.734 | 0.734 | 471,300 |
Nov 5, 2024 | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | - |
Nov 4, 2024 | 0.683 | 0.683 | 0.683 | 0.683 | 0.683 | - |
Nov 1, 2024 | 0.694 | 0.694 | 0.693 | 0.690 | 0.690 | 46,000 |
Oct 31, 2024 | 0.722 | 0.724 | 0.722 | 0.723 | 0.723 | 49,100 |
Oct 30, 2024 | 0.723 | 0.723 | 0.723 | 0.723 | 0.723 | 45,000 |
Oct 29, 2024 | 0.712 | 0.712 | 0.710 | 0.710 | 0.710 | 131,200 |
Oct 28, 2024 | 0.678 | 0.684 | 0.678 | 0.683 | 0.683 | 90,000 |
Oct 25, 2024 | 0.680 | 0.680 | 0.680 | 0.674 | 0.674 | 100 |
Oct 24, 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 54,200 |
Oct 23, 2024 | 0.670 | 0.670 | 0.669 | 0.666 | 0.666 | 4,000 |
Oct 22, 2024 | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 10,000 |
Oct 21, 2024 | 0.668 | 0.689 | 0.668 | 0.683 | 0.683 | 108,200 |
Oct 18, 2024 | 0.673 | 0.679 | 0.673 | 0.678 | 0.678 | 685,100 |
Oct 17, 2024 | 0.673 | 0.674 | 0.668 | 0.669 | 0.669 | 577,600 |
Oct 16, 2024 | 0.670 | 0.672 | 0.670 | 0.669 | 0.669 | 3,451,000 |
Oct 15, 2024 | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 100,000 |
Oct 14, 2024 | 0.643 | 0.643 | 0.643 | 0.643 | 0.643 | 2,800 |
Oct 10, 2024 | 0.609 | 0.609 | 0.609 | 0.609 | 0.609 | - |
Oct 9, 2024 | 0.622 | 0.622 | 0.622 | 0.622 | 0.622 | - |
Oct 8, 2024 | 0.624 | 0.624 | 0.624 | 0.622 | 0.622 | 3,900 |
Oct 7, 2024 | 0.637 | 0.638 | 0.637 | 0.635 | 0.635 | 157,100 |
Oct 4, 2024 | 0.612 | 0.612 | 0.612 | 0.612 | 0.612 | - |
Oct 3, 2024 | 0.609 | 0.609 | 0.609 | 0.609 | 0.609 | - |
Oct 2, 2024 | 0.618 | 0.618 | 0.618 | 0.618 | 0.618 | - |
Sep 30, 2024 | 0.646 | 0.646 | 0.645 | 0.645 | 0.645 | 46,600 |
Sep 27, 2024 | 0.651 | 0.652 | 0.651 | 0.652 | 0.652 | 853,900 |
Sep 26, 2024 | 0.637 | 0.637 | 0.636 | 0.637 | 0.637 | 50,000 |
Sep 25, 2024 | 0.642 | 0.642 | 0.642 | 0.638 | 0.638 | 40,000 |
Sep 24, 2024 | 0.636 | 0.636 | 0.636 | 0.636 | 0.636 | - |
Sep 23, 2024 | 0.636 | 0.636 | 0.636 | 0.636 | 0.636 | - |
Sep 20, 2024 | 0.630 | 0.636 | 0.630 | 0.636 | 0.636 | 76,500 |
Sep 19, 2024 | 0.612 | 0.617 | 0.612 | 0.619 | 0.619 | 2,600 |
Sep 17, 2024 | 0.586 | 0.586 | 0.586 | 0.586 | 0.586 | 100 |
Sep 16, 2024 | 0.587 | 0.587 | 0.587 | 0.587 | 0.587 | - |
Sep 13, 2024 | 0.579 | 0.579 | 0.579 | 0.579 | 0.579 | - |
Sep 12, 2024 | 0.579 | 0.579 | 0.579 | 0.579 | 0.579 | - |
Sep 11, 2024 | 0.567 | 0.567 | 0.567 | 0.567 | 0.567 | - |
Sep 10, 2024 | 0.571 | 0.571 | 0.571 | 0.571 | 0.571 | - |
Sep 9, 2024 | 0.549 | 0.549 | 0.548 | 0.549 | 0.549 | 5,400 |
Sep 5, 2024 | 0.568 | 0.568 | 0.568 | 0.570 | 0.570 | 88,200 |
Sep 4, 2024 | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | - |
Sep 3, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Sep 2, 2024 | 0.578 | 0.579 | 0.577 | 0.576 | 0.576 | 120,100 |
Aug 30, 2024 | 0.592 | 0.592 | 0.592 | 0.592 | 0.592 | 900 |
Aug 29, 2024 | 0.594 | 0.595 | 0.594 | 0.595 | 0.595 | 168,200 |
Aug 28, 2024 | 0.587 | 0.587 | 0.587 | 0.587 | 0.587 | - |
Aug 27, 2024 | 0.629 | 0.629 | 0.629 | 0.629 | 0.629 | - |
Aug 26, 2024 | 0.638 | 0.638 | 0.638 | 0.637 | 0.637 | 10,000 |
Aug 23, 2024 | 0.609 | 0.609 | 0.609 | 0.609 | 0.609 | - |
Aug 22, 2024 | 0.608 | 0.608 | 0.608 | 0.609 | 0.609 | 63,200 |
Aug 21, 2024 | 0.598 | 0.598 | 0.598 | 0.598 | 0.598 | - |
Aug 20, 2024 | 0.608 | 0.608 | 0.608 | 0.608 | 0.608 | - |
Aug 19, 2024 | 0.586 | 0.586 | 0.586 | 0.586 | 0.586 | 100 |
Aug 16, 2024 | 0.581 | 0.581 | 0.581 | 0.584 | 0.584 | 43,000 |
Aug 15, 2024 | 0.585 | 0.585 | 0.585 | 0.581 | 0.581 | 100 |
Aug 14, 2024 | 0.605 | 0.605 | 0.605 | 0.608 | 0.608 | 3,200 |
Aug 13, 2024 | 0.591 | 0.591 | 0.591 | 0.591 | 0.591 | - |
Aug 12, 2024 | 0.588 | 0.588 | 0.588 | 0.588 | 0.588 | - |
Aug 9, 2024 | 0.613 | 0.613 | 0.613 | 0.610 | 0.610 | 500 |
Aug 8, 2024 | 0.567 | 0.576 | 0.567 | 0.574 | 0.574 | 638,200 |
Aug 7, 2024 | 0.564 | 0.572 | 0.564 | 0.571 | 0.571 | 147,900 |
Aug 6, 2024 | 0.559 | 0.561 | 0.558 | 0.561 | 0.561 | 483,300 |
Aug 5, 2024 | 0.539 | 0.547 | 0.496 | 0.529 | 0.529 | 2,714,000 |
Aug 2, 2024 | 0.647 | 0.647 | 0.643 | 0.641 | 0.641 | 83,100 |
Aug 1, 2024 | 0.638 | 0.638 | 0.637 | 0.640 | 0.640 | 90,100 |
Jul 31, 2024 | 0.660 | 0.660 | 0.658 | 0.660 | 0.660 | 76,900 |
Jul 30, 2024 | 0.660 | 0.660 | 0.660 | 0.666 | 0.666 | 10,000 |
Jul 29, 2024 | 0.686 | 0.694 | 0.684 | 0.694 | 0.694 | 297,200 |
Jul 26, 2024 | 0.674 | 0.674 | 0.674 | 0.668 | 0.668 | 60,000 |
Jul 25, 2024 | 0.643 | 0.643 | 0.643 | 0.640 | 0.640 | 1,000 |
Jul 24, 2024 | 0.659 | 0.659 | 0.658 | 0.659 | 0.659 | 2,000 |
Jul 23, 2024 | 0.669 | 0.669 | 0.669 | 0.665 | 0.665 | 37,400 |
Jul 22, 2024 | 0.679 | 0.679 | 0.679 | 0.672 | 0.672 | 49,200 |
Jul 19, 2024 | 0.637 | 0.637 | 0.637 | 0.637 | 0.637 | - |
Jul 18, 2024 | 0.647 | 0.647 | 0.647 | 0.647 | 0.647 | - |
Jul 17, 2024 | 0.656 | 0.658 | 0.656 | 0.653 | 0.653 | 200 |
Jul 16, 2024 | 0.645 | 0.645 | 0.645 | 0.629 | 0.629 | 100 |
Jul 15, 2024 | 0.627 | 0.627 | 0.627 | 0.627 | 0.627 | - |
Jul 12, 2024 | 0.571 | 0.571 | 0.571 | 0.571 | 0.571 | - |
Jul 11, 2024 | 0.577 | 0.577 | 0.575 | 0.580 | 0.580 | 12,000 |
Jul 10, 2024 | 0.584 | 0.591 | 0.584 | 0.590 | 0.590 | 78,800 |
Jul 9, 2024 | 0.574 | 0.574 | 0.574 | 0.571 | 0.571 | 1,000 |
Jul 8, 2024 | 0.549 | 0.552 | 0.545 | 0.558 | 0.558 | 6,600 |
Jul 5, 2024 | 0.571 | 0.571 | 0.545 | 0.544 | 0.544 | 425,800 |
Jul 4, 2024 | 0.591 | 0.591 | 0.577 | 0.580 | 0.580 | 97,600 |
Jul 3, 2024 | 0.615 | 0.615 | 0.607 | 0.607 | 0.607 | 164,600 |
Jul 2, 2024 | 0.632 | 0.632 | 0.632 | 0.626 | 0.626 | 20,000 |
Jun 28, 2024 | 0.613 | 0.613 | 0.613 | 0.613 | 0.613 | 900 |
Jun 27, 2024 | 0.612 | 0.612 | 0.609 | 0.608 | 0.608 | 1,400 |
Jun 26, 2024 | 0.619 | 0.623 | 0.616 | 0.616 | 0.616 | 199,300 |
Jun 25, 2024 | 0.612 | 0.612 | 0.612 | 0.606 | 0.606 | 3,000 |
Jun 24, 2024 | 0.627 | 0.627 | 0.627 | 0.624 | 0.624 | 115,200 |
Jun 21, 2024 | 0.647 | 0.647 | 0.641 | 0.641 | 0.641 | 247,100 |
Jun 20, 2024 | 0.655 | 0.655 | 0.655 | 0.656 | 0.656 | 38,200 |
Jun 19, 2024 | 0.653 | 0.653 | 0.653 | 0.653 | 0.653 | - |
Jun 18, 2024 | 0.647 | 0.647 | 0.646 | 0.654 | 0.654 | 123,200 |
Jun 17, 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 77,000 |
Jun 14, 2024 | 0.667 | 0.668 | 0.667 | 0.668 | 0.668 | 50,700 |
Jun 13, 2024 | 0.678 | 0.678 | 0.678 | 0.677 | 0.677 | 6,800 |
Jun 12, 2024 | 0.669 | 0.674 | 0.667 | 0.674 | 0.674 | 122,700 |
Jun 11, 2024 | 0.692 | 0.692 | 0.679 | 0.675 | 0.675 | 355,100 |
Jun 7, 2024 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 7,000 |
Jun 6, 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
Jun 5, 2024 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | - |
Jun 4, 2024 | 0.688 | 0.688 | 0.688 | 0.688 | 0.688 | 58,000 |
Jun 3, 2024 | 0.683 | 0.692 | 0.683 | 0.689 | 0.689 | 196,500 |
May 31, 2024 | 0.679 | 0.679 | 0.679 | 0.679 | 0.679 | - |
May 30, 2024 | 0.676 | 0.680 | 0.676 | 0.676 | 0.676 | 32,000 |
May 29, 2024 | 0.686 | 0.686 | 0.686 | 0.678 | 0.678 | 900 |
May 28, 2024 | 0.689 | 0.689 | 0.677 | 0.675 | 0.675 | 91,800 |
May 27, 2024 | 0.691 | 0.691 | 0.683 | 0.686 | 0.686 | 507,600 |
May 24, 2024 | 0.675 | 0.675 | 0.669 | 0.669 | 0.669 | 49,000 |
May 23, 2024 | 0.692 | 0.692 | 0.692 | 0.695 | 0.695 | 72,700 |
May 22, 2024 | 0.698 | 0.698 | 0.698 | 0.697 | 0.697 | 45,800 |
May 21, 2024 | 0.711 | 0.714 | 0.709 | 0.709 | 0.709 | 50,800 |
May 20, 2024 | 0.663 | 0.665 | 0.661 | 0.666 | 0.666 | 226,100 |
May 17, 2024 | 0.661 | 0.661 | 0.661 | 0.661 | 0.661 | - |
May 16, 2024 | 0.658 | 0.658 | 0.658 | 0.659 | 0.659 | 200 |
May 14, 2024 | 0.627 | 0.628 | 0.626 | 0.619 | 0.619 | 10,300 |
May 13, 2024 | 0.615 | 0.615 | 0.608 | 0.622 | 0.622 | 69,800 |
May 10, 2024 | 0.627 | 0.631 | 0.627 | 0.631 | 0.631 | 122,400 |
May 9, 2024 | 0.615 | 0.615 | 0.613 | 0.612 | 0.612 | 54,100 |
May 8, 2024 | 0.622 | 0.622 | 0.622 | 0.621 | 0.621 | 20,000 |
May 7, 2024 | 0.637 | 0.637 | 0.628 | 0.636 | 0.636 | 443,600 |
May 6, 2024 | 0.641 | 0.641 | 0.637 | 0.644 | 0.644 | 319,400 |
May 3, 2024 | 0.594 | 0.599 | 0.594 | 0.593 | 0.593 | 445,300 |
May 2, 2024 | 0.624 | 0.624 | 0.575 | 0.578 | 0.578 | 46,200 |
Apr 30, 2024 | 0.647 | 0.647 | 0.633 | 0.633 | 0.633 | 146,400 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%