HKSE - Delayed Quote USD
Bosera HashKey Ether ETF (9009.HK)
0.153
-0.004
(-2.55%)
At close: 9:32:10 AM 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 | 0.151 | 0.151 | 0.151 | 0.153 | 0.153 | 175,200 |
Apr 10, 2025 | 0.158 | 0.158 | 0.157 | 0.157 | 0.157 | 219,900 |
Apr 9, 2025 | 0.138 | 0.142 | 0.138 | 0.146 | 0.146 | 51,500 |
Apr 8, 2025 | 0.154 | 0.156 | 0.154 | 0.155 | 0.155 | 198,000 |
Apr 7, 2025 | 0.151 | 0.154 | 0.140 | 0.144 | 0.144 | 1,464,800 |
Apr 3, 2025 | 0.180 | 0.180 | 0.179 | 0.179 | 0.179 | 800,000 |
Apr 2, 2025 | 0.187 | 0.187 | 0.184 | 0.184 | 0.184 | 978,600 |
Apr 1, 2025 | 0.181 | 0.183 | 0.181 | 0.183 | 0.183 | 717,200 |
Mar 31, 2025 | 0.180 | 0.180 | 0.177 | 0.177 | 0.177 | 652,100 |
Mar 28, 2025 | 0.198 | 0.198 | 0.189 | 0.189 | 0.189 | 1,965,700 |
Mar 27, 2025 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 172,900 |
Mar 26, 2025 | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 280,000 |
Mar 25, 2025 | 0.204 | 0.204 | 0.202 | 0.202 | 0.202 | 420,000 |
Mar 24, 2025 | 0.196 | 0.198 | 0.196 | 0.204 | 0.204 | 1,177,400 |
Mar 21, 2025 | 0.196 | 0.196 | 0.195 | 0.195 | 0.195 | 1,475,200 |
Mar 20, 2025 | 0.201 | 0.201 | 0.199 | 0.199 | 0.199 | 933,200 |
Mar 19, 2025 | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 322,900 |
Mar 18, 2025 | 0.189 | 0.189 | 0.188 | 0.188 | 0.188 | 1,224,700 |
Mar 17, 2025 | 0.186 | 0.186 | 0.186 | 0.187 | 0.187 | 40,000 |
Mar 14, 2025 | 0.186 | 0.186 | 0.186 | 0.187 | 0.187 | 150,000 |
Mar 13, 2025 | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | - |
Mar 12, 2025 | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | - |
Mar 11, 2025 | 0.182 | 0.184 | 0.182 | 0.188 | 0.188 | 64,400 |
Mar 10, 2025 | 0.204 | 0.204 | 0.204 | 0.205 | 0.205 | 25,400 |
Mar 7, 2025 | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | - |
Mar 6, 2025 | 0.225 | 0.225 | 0.225 | 0.226 | 0.226 | 151,000 |
Mar 5, 2025 | 0.216 | 0.216 | 0.216 | 0.218 | 0.218 | 1,000 |
Mar 4, 2025 | 0.205 | 0.205 | 0.199 | 0.205 | 0.205 | 70,200 |
Mar 3, 2025 | 0.242 | 0.243 | 0.242 | 0.237 | 0.237 | 164,300 |
Feb 28, 2025 | 0.217 | 0.219 | 0.208 | 0.208 | 0.208 | 272,000 |
Feb 27, 2025 | 0.232 | 0.233 | 0.230 | 0.233 | 0.233 | 369,200 |
Feb 26, 2025 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | - |
Feb 25, 2025 | 0.238 | 0.238 | 0.236 | 0.235 | 0.235 | 27,000 |
Feb 24, 2025 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Feb 21, 2025 | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | - |
Feb 20, 2025 | 0.271 | 0.271 | 0.270 | 0.270 | 0.270 | 40,000 |
Feb 19, 2025 | 0.267 | 0.267 | 0.267 | 0.267 | 0.267 | - |
Feb 18, 2025 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Feb 17, 2025 | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | - |
Feb 14, 2025 | 0.267 | 0.267 | 0.267 | 0.267 | 0.267 | - |
Feb 13, 2025 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Feb 12, 2025 | 0.259 | 0.259 | 0.259 | 0.259 | 0.259 | 28,000 |
Feb 11, 2025 | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | - |
Feb 10, 2025 | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | - |
Feb 7, 2025 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 100 |
Feb 6, 2025 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
Feb 5, 2025 | 0.276 | 0.276 | 0.276 | 0.274 | 0.274 | 3,000 |
Feb 4, 2025 | 0.265 | 0.265 | 0.265 | 0.267 | 0.267 | 21,000 |
Feb 3, 2025 | 0.291 | 0.291 | 0.225 | 0.259 | 0.259 | 563,023 |
Jan 28, 2025 | 0.316 | 0.316 | 0.316 | 0.316 | 0.316 | - |
Jan 27, 2025 | 0.334 | 0.334 | 0.300 | 0.303 | 0.303 | 20,003 |
Jan 24, 2025 | 0.334 | 0.334 | 0.334 | 0.334 | 0.334 | - |
Jan 23, 2025 | 0.319 | 0.319 | 0.319 | 0.319 | 0.319 | 3,000 |
Jan 22, 2025 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
Jan 21, 2025 | 0.321 | 0.321 | 0.321 | 0.321 | 0.321 | 3,000 |
Jan 20, 2025 | 0.336 | 0.342 | 0.336 | 0.336 | 0.336 | 179,104 |
Jan 17, 2025 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 12,500 |
Jan 16, 2025 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
Jan 15, 2025 | 0.321 | 0.321 | 0.321 | 0.321 | 0.321 | 2,580 |
Jan 14, 2025 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 5,000 |
Jan 13, 2025 | 0.318 | 0.318 | 0.318 | 0.318 | 0.318 | - |
Jan 10, 2025 | 0.322 | 0.322 | 0.322 | 0.326 | 0.326 | 1,000 |
Jan 9, 2025 | 0.332 | 0.332 | 0.328 | 0.327 | 0.327 | 91,866 |
Jan 8, 2025 | 0.336 | 0.336 | 0.335 | 0.333 | 0.333 | 304,808 |
Jan 7, 2025 | 0.362 | 0.362 | 0.362 | 0.362 | 0.362 | - |
Jan 6, 2025 | 0.361 | 0.361 | 0.361 | 0.361 | 0.361 | - |
Jan 3, 2025 | 0.339 | 0.339 | 0.339 | 0.339 | 0.339 | - |
Jan 2, 2025 | 0.337 | 0.337 | 0.337 | 0.337 | 0.337 | - |
Dec 31, 2024 | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | - |
Dec 30, 2024 | 10:1 Stock Splits | |||||
Dec 30, 2024 | 0.338 | 0.338 | 0.338 | 0.338 | 0.338 | 30,000 |
Dec 27, 2024 | 0.335 | 0.335 | 0.329 | 0.329 | 0.329 | 106,000 |
Dec 24, 2024 | 0.336 | 0.336 | 0.334 | 0.335 | 0.335 | 163,800 |
Dec 23, 2024 | 0.328 | 0.328 | 0.328 | 0.328 | 0.328 | - |
Dec 20, 2024 | 0.345 | 0.345 | 0.335 | 0.336 | 0.336 | 20,000 |
Dec 19, 2024 | 0.365 | 0.365 | 0.355 | 0.366 | 0.366 | 164,100 |
Dec 18, 2024 | 0.382 | 0.382 | 0.381 | 0.381 | 0.381 | 157,700 |
Dec 17, 2024 | 0.397 | 0.397 | 0.397 | 0.397 | 0.397 | 100 |
Dec 16, 2024 | 0.393 | 0.393 | 0.393 | 0.393 | 0.393 | - |
Dec 13, 2024 | 0.386 | 0.386 | 0.386 | 0.386 | 0.386 | - |
Dec 12, 2024 | 0.378 | 0.389 | 0.378 | 0.387 | 0.387 | 110,600 |
Dec 11, 2024 | 0.355 | 0.355 | 0.355 | 0.362 | 0.362 | 5,000 |
Dec 10, 2024 | 0.371 | 0.371 | 0.367 | 0.370 | 0.370 | 56,000 |
Dec 9, 2024 | 0.393 | 0.393 | 0.393 | 0.389 | 0.389 | 5,000 |
Dec 6, 2024 | 0.383 | 0.387 | 0.383 | 0.387 | 0.387 | 25,900 |
Dec 5, 2024 | 0.379 | 0.385 | 0.379 | 0.384 | 0.384 | 240,400 |
Dec 4, 2024 | 0.367 | 0.368 | 0.366 | 0.369 | 0.369 | 311,300 |
Dec 3, 2024 | 0.362 | 0.363 | 0.360 | 0.360 | 0.360 | 254,700 |
Dec 2, 2024 | 0.371 | 0.374 | 0.364 | 0.365 | 0.365 | 375,300 |
Nov 29, 2024 | 0.357 | 0.357 | 0.354 | 0.353 | 0.353 | 10,000 |
Nov 28, 2024 | 0.362 | 0.362 | 0.358 | 0.358 | 0.358 | 270,200 |
Nov 27, 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
Nov 26, 2024 | 0.344 | 0.344 | 0.341 | 0.338 | 0.338 | 8,200 |
Nov 25, 2024 | 0.336 | 0.336 | 0.335 | 0.337 | 0.337 | 2,000,000 |
Nov 22, 2024 | 0.336 | 0.336 | 0.335 | 0.335 | 0.335 | 26,000 |
Nov 21, 2024 | 0.303 | 0.303 | 0.303 | 0.311 | 0.311 | 10,000 |
Nov 20, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Nov 19, 2024 | 0.311 | 0.311 | 0.311 | 0.311 | 0.311 | - |
Nov 18, 2024 | 0.308 | 0.312 | 0.308 | 0.311 | 0.311 | 61,000 |
Nov 15, 2024 | 0.303 | 0.304 | 0.303 | 0.303 | 0.303 | 60,000 |
Nov 14, 2024 | 0.317 | 0.319 | 0.317 | 0.320 | 0.320 | 30,000 |
Nov 13, 2024 | 0.326 | 0.326 | 0.313 | 0.314 | 0.314 | 187,000 |
Nov 12, 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
Nov 11, 2024 | 0.312 | 0.312 | 0.312 | 0.312 | 0.312 | - |
Nov 8, 2024 | 0.289 | 0.289 | 0.289 | 0.289 | 0.289 | - |
Nov 7, 2024 | 0.283 | 0.283 | 0.282 | 0.281 | 0.281 | 201,000 |
Nov 6, 2024 | 0.251 | 0.262 | 0.251 | 0.258 | 0.258 | 238,500 |
Nov 5, 2024 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | - |
Nov 4, 2024 | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | - |
Nov 1, 2024 | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 112,700 |
Oct 31, 2024 | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | - |
Oct 30, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Oct 29, 2024 | 0.261 | 0.261 | 0.259 | 0.259 | 0.259 | 282,500 |
Oct 28, 2024 | 0.248 | 0.248 | 0.248 | 0.249 | 0.249 | 1,000 |
Oct 25, 2024 | 0.250 | 0.250 | 0.247 | 0.247 | 0.247 | 699,200 |
Oct 24, 2024 | 0.254 | 0.254 | 0.253 | 0.254 | 0.254 | 546,900 |
Oct 23, 2024 | 0.259 | 0.259 | 0.259 | 0.259 | 0.259 | - |
Oct 22, 2024 | 0.263 | 0.263 | 0.263 | 0.263 | 0.263 | 30,000 |
Oct 21, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Oct 18, 2024 | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | - |
Oct 17, 2024 | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | 2,000 |
Oct 16, 2024 | 0.259 | 0.259 | 0.259 | 0.259 | 0.259 | - |
Oct 15, 2024 | 0.259 | 0.259 | 0.259 | 0.259 | 0.259 | - |
Oct 14, 2024 | 0.239 | 0.248 | 0.239 | 0.252 | 0.252 | 14,200 |
Oct 10, 2024 | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | - |
Oct 9, 2024 | 0.245 | 0.245 | 0.245 | 0.242 | 0.242 | 50,000 |
Oct 8, 2024 | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | - |
Oct 7, 2024 | 0.248 | 0.248 | 0.248 | 0.247 | 0.247 | 30,000 |
Oct 4, 2024 | 0.238 | 0.238 | 0.238 | 0.237 | 0.237 | 200,000 |
Oct 3, 2024 | 0.238 | 0.238 | 0.238 | 0.236 | 0.236 | 1,000 |
Oct 2, 2024 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 13,200 |
Sep 30, 2024 | 0.263 | 0.263 | 0.263 | 0.263 | 0.263 | - |
Sep 27, 2024 | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | - |
Sep 26, 2024 | 0.260 | 0.260 | 0.260 | 0.261 | 0.261 | 40,100 |
Sep 25, 2024 | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | - |
Sep 24, 2024 | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | - |
Sep 23, 2024 | 0.266 | 0.266 | 0.266 | 0.264 | 0.264 | 77,800 |
Sep 20, 2024 | 0.244 | 0.255 | 0.244 | 0.255 | 0.255 | 217,200 |
Sep 19, 2024 | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | - |
Sep 17, 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
Sep 16, 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
Sep 13, 2024 | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | - |
Sep 12, 2024 | 0.238 | 0.238 | 0.238 | 0.235 | 0.235 | 9,100 |
Sep 11, 2024 | 0.235 | 0.235 | 0.235 | 0.234 | 0.234 | 113,000 |
Sep 10, 2024 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | - |
Sep 9, 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
Sep 5, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
Sep 4, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
Sep 3, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Sep 2, 2024 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | - |
Aug 30, 2024 | 0.251 | 0.251 | 0.251 | 0.251 | 0.251 | - |
Aug 29, 2024 | 0.253 | 0.253 | 0.253 | 0.253 | 0.253 | - |
Aug 28, 2024 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | - |
Aug 27, 2024 | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | - |
Aug 26, 2024 | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | 9,100 |
Aug 23, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Aug 22, 2024 | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | - |
Aug 21, 2024 | 0.259 | 0.259 | 0.259 | 0.259 | 0.259 | - |
Aug 20, 2024 | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | - |
Aug 19, 2024 | 0.261 | 0.261 | 0.261 | 0.261 | 0.261 | - |
Aug 16, 2024 | 0.261 | 0.261 | 0.261 | 0.261 | 0.261 | - |
Aug 15, 2024 | 0.265 | 0.265 | 0.265 | 0.261 | 0.261 | 200 |
Aug 14, 2024 | 0.271 | 0.271 | 0.271 | 0.271 | 0.271 | - |
Aug 13, 2024 | 0.263 | 0.263 | 0.263 | 0.263 | 0.263 | - |
Aug 12, 2024 | 0.257 | 0.257 | 0.257 | 0.257 | 0.257 | - |
Aug 9, 2024 | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | - |
Aug 8, 2024 | 0.238 | 0.244 | 0.238 | 0.241 | 0.241 | 314,100 |
Aug 7, 2024 | 0.251 | 0.251 | 0.251 | 0.251 | 0.251 | - |
Aug 6, 2024 | 0.249 | 0.251 | 0.249 | 0.251 | 0.251 | 4,300 |
Aug 5, 2024 | 0.231 | 0.237 | 0.216 | 0.235 | 0.235 | 2,456,500 |
Aug 2, 2024 | 0.314 | 0.314 | 0.314 | 0.314 | 0.314 | - |
Aug 1, 2024 | 0.320 | 0.320 | 0.314 | 0.316 | 0.316 | 349,700 |
Jul 31, 2024 | 0.326 | 0.330 | 0.326 | 0.330 | 0.330 | 43,500 |
Jul 30, 2024 | 0.333 | 0.333 | 0.333 | 0.333 | 0.333 | - |
Jul 29, 2024 | 0.334 | 0.334 | 0.334 | 0.335 | 0.335 | 60,600 |
Jul 26, 2024 | 0.323 | 0.323 | 0.323 | 0.323 | 0.323 | - |
Jul 25, 2024 | 0.317 | 0.319 | 0.315 | 0.316 | 0.316 | 556,100 |
Jul 24, 2024 | 0.344 | 0.344 | 0.344 | 0.344 | 0.344 | - |
Jul 23, 2024 | 0.344 | 0.344 | 0.344 | 0.344 | 0.344 | 1,500 |
Jul 22, 2024 | 0.352 | 0.352 | 0.349 | 0.347 | 0.347 | 211,400 |
Jul 19, 2024 | 0.339 | 0.339 | 0.339 | 0.339 | 0.339 | - |
Jul 18, 2024 | 0.339 | 0.339 | 0.339 | 0.342 | 0.342 | 7,000 |
Jul 17, 2024 | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | - |
Jul 16, 2024 | 0.346 | 0.347 | 0.342 | 0.338 | 0.338 | 330,000 |
Jul 15, 2024 | 0.333 | 0.333 | 0.333 | 0.335 | 0.335 | 100 |
Jul 12, 2024 | 0.307 | 0.307 | 0.307 | 0.307 | 0.307 | - |
Jul 11, 2024 | 0.305 | 0.309 | 0.305 | 0.311 | 0.311 | 6,000 |
Jul 10, 2024 | 0.311 | 0.311 | 0.311 | 0.309 | 0.309 | 32,200 |
Jul 9, 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
Jul 8, 2024 | 0.285 | 0.285 | 0.284 | 0.292 | 0.292 | 260,500 |
Jul 5, 2024 | 0.307 | 0.308 | 0.287 | 0.288 | 0.288 | 1,415,400 |
Jul 4, 2024 | 0.322 | 0.323 | 0.315 | 0.317 | 0.317 | 575,800 |
Jul 3, 2024 | 0.339 | 0.339 | 0.333 | 0.334 | 0.334 | 441,700 |
Jul 2, 2024 | 0.343 | 0.343 | 0.343 | 0.343 | 0.343 | - |
Jun 28, 2024 | 0.347 | 0.348 | 0.347 | 0.343 | 0.343 | 293,100 |
Jun 27, 2024 | 0.337 | 0.337 | 0.337 | 0.337 | 0.337 | - |
Jun 26, 2024 | 0.339 | 0.339 | 0.339 | 0.339 | 0.339 | - |
Jun 25, 2024 | 0.334 | 0.334 | 0.334 | 0.335 | 0.335 | 1,900 |
Jun 24, 2024 | 0.341 | 0.341 | 0.337 | 0.336 | 0.336 | 243,300 |
Jun 21, 2024 | 0.351 | 0.351 | 0.347 | 0.346 | 0.346 | 61,400 |
Jun 20, 2024 | 0.356 | 0.356 | 0.356 | 0.359 | 0.359 | 94,800 |
Jun 19, 2024 | 0.354 | 0.354 | 0.354 | 0.354 | 0.354 | 311,900 |
Jun 18, 2024 | 0.344 | 0.344 | 0.344 | 0.344 | 0.344 | - |
Jun 17, 2024 | 0.358 | 0.358 | 0.358 | 0.354 | 0.354 | 43,300 |
Jun 14, 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
Jun 13, 2024 | 0.349 | 0.349 | 0.349 | 0.349 | 0.349 | 100 |
Jun 12, 2024 | 0.347 | 0.347 | 0.345 | 0.351 | 0.351 | 2,000 |
Jun 11, 2024 | 0.367 | 0.367 | 0.349 | 0.352 | 0.352 | 404,500 |
Jun 7, 2024 | 0.382 | 0.382 | 0.382 | 0.382 | 0.382 | - |
Jun 6, 2024 | 0.384 | 0.384 | 0.384 | 0.384 | 0.384 | - |
Jun 5, 2024 | 0.381 | 0.381 | 0.380 | 0.380 | 0.380 | 110,500 |
Jun 4, 2024 | 0.375 | 0.376 | 0.375 | 0.376 | 0.376 | 205,100 |
Jun 3, 2024 | 0.380 | 0.381 | 0.380 | 0.381 | 0.381 | 46,800 |
May 31, 2024 | 0.374 | 0.374 | 0.374 | 0.372 | 0.372 | 121,000 |
May 30, 2024 | 0.376 | 0.378 | 0.376 | 0.371 | 0.371 | 57,000 |
May 29, 2024 | 0.384 | 0.384 | 0.384 | 0.382 | 0.382 | 86,700 |
May 28, 2024 | 0.384 | 0.384 | 0.384 | 0.384 | 0.384 | - |
May 27, 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
May 24, 2024 | 0.381 | 0.381 | 0.367 | 0.367 | 0.367 | 128,000 |
May 23, 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
May 22, 2024 | 0.378 | 0.378 | 0.375 | 0.375 | 0.375 | 58,000 |
May 21, 2024 | 0.365 | 0.368 | 0.364 | 0.366 | 0.366 | 260,600 |
May 20, 2024 | 0.304 | 0.312 | 0.304 | 0.309 | 0.309 | 56,000 |
May 17, 2024 | 0.301 | 0.301 | 0.301 | 0.301 | 0.301 | - |
May 16, 2024 | 0.301 | 0.302 | 0.301 | 0.301 | 0.301 | 111,300 |
May 14, 2024 | 0.294 | 0.294 | 0.294 | 0.291 | 0.291 | 169,900 |
May 13, 2024 | 0.293 | 0.293 | 0.287 | 0.294 | 0.294 | 42,200 |
May 10, 2024 | 0.303 | 0.303 | 0.303 | 0.304 | 0.304 | 900 |
May 9, 2024 | 0.299 | 0.299 | 0.299 | 0.298 | 0.298 | 61,700 |
May 8, 2024 | 0.299 | 0.299 | 0.299 | 0.299 | 0.299 | 100 |
May 7, 2024 | 0.308 | 0.308 | 0.302 | 0.307 | 0.307 | 210,100 |
May 6, 2024 | 0.314 | 0.315 | 0.313 | 0.317 | 0.317 | 391,400 |
May 3, 2024 | 0.301 | 0.302 | 0.298 | 0.297 | 0.297 | 428,600 |
May 2, 2024 | 0.293 | 0.293 | 0.293 | 0.293 | 0.293 | - |
Apr 30, 2024 | 0.324 | 0.324 | 0.318 | 0.317 | 0.317 | 235,100 |
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%