HKSE - Delayed Quote USD
Global X ETF Series OFC - Global X China Consumer Brand ETF (9806.HK)
5.800
+0.060
+(1.05%)
At close: May 2 at 2:30:04 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 5.740 | 5.800 | 5.740 | 5.800 | 5.800 | 5,850 |
Apr 30, 2025 | 5.750 | 5.750 | 5.730 | 5.740 | 5.740 | 41,350 |
Apr 29, 2025 | 41.409 | 41.409 | 41.409 | 41.409 | 41.409 | - |
Apr 28, 2025 | 5.655 | 5.660 | 5.640 | 5.655 | 5.655 | 41,300 |
Apr 25, 2025 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
Apr 24, 2025 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
Apr 23, 2025 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
Apr 22, 2025 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 50 |
Apr 17, 2025 | 5.520 | 5.570 | 5.510 | 5.570 | 5.570 | 15,450 |
Apr 16, 2025 | 5.480 | 5.485 | 5.470 | 5.480 | 5.480 | 22,308 |
Apr 15, 2025 | 5.495 | 5.520 | 5.490 | 5.520 | 5.520 | 12,500 |
Apr 14, 2025 | 5.440 | 5.520 | 5.440 | 5.495 | 5.495 | 9,700 |
Apr 11, 2025 | 5.390 | 5.450 | 5.390 | 5.450 | 5.450 | 7,550 |
Apr 10, 2025 | 5.370 | 5.440 | 5.350 | 5.400 | 5.400 | 26,950 |
Apr 9, 2025 | 5.020 | 5.315 | 5.020 | 5.315 | 5.315 | 26,500 |
Apr 8, 2025 | 5.175 | 5.215 | 5.175 | 5.200 | 5.200 | 8,750 |
Apr 7, 2025 | 5.330 | 5.330 | 5.040 | 5.020 | 5.020 | 88,900 |
Apr 3, 2025 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | - |
Apr 2, 2025 | 5.775 | 5.775 | 5.775 | 5.775 | 5.775 | - |
Apr 1, 2025 | 5.780 | 5.805 | 5.780 | 5.795 | 5.795 | 13,200 |
Mar 31, 2025 | 5.800 | 5.825 | 5.790 | 5.790 | 5.790 | 1,750 |
Mar 28, 2025 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
Mar 27, 2025 | 5.820 | 5.975 | 5.820 | 5.915 | 5.915 | 99,400 |
Mar 26, 2025 | 5.740 | 5.750 | 5.740 | 5.770 | 5.770 | 3,350 |
Mar 25, 2025 | 5.770 | 5.770 | 5.715 | 5.715 | 5.715 | 8,550 |
Mar 24, 2025 | 5.765 | 5.840 | 5.765 | 5.840 | 5.840 | 6,600 |
Mar 21, 2025 | 5.870 | 5.870 | 5.805 | 5.805 | 5.805 | 22,600 |
Mar 20, 2025 | 6.015 | 6.015 | 5.940 | 5.940 | 5.940 | 14,450 |
Mar 19, 2025 | 6.085 | 6.095 | 6.050 | 6.095 | 6.095 | 68,150 |
Mar 18, 2025 | 5.990 | 6.110 | 5.990 | 6.085 | 6.085 | 169,700 |
Mar 17, 2025 | 6.000 | 6.000 | 5.935 | 5.940 | 5.940 | 35,000 |
Mar 14, 2025 | 5.815 | 5.910 | 5.815 | 5.910 | 5.910 | 9,300 |
Mar 13, 2025 | 5.745 | 5.750 | 5.670 | 5.690 | 5.690 | 8,850 |
Mar 12, 2025 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | - |
Mar 11, 2025 | 5.720 | 5.830 | 5.720 | 5.830 | 5.830 | 10,000 |
Mar 10, 2025 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
Mar 7, 2025 | 5.720 | 5.840 | 5.720 | 5.820 | 5.820 | 21,000 |
Mar 6, 2025 | 5.715 | 5.740 | 5.710 | 5.740 | 5.740 | 18,250 |
Mar 5, 2025 | 5.565 | 5.640 | 5.565 | 5.640 | 5.640 | 4,450 |
Mar 4, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 4,950 |
Mar 3, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
Feb 28, 2025 | 5.715 | 5.715 | 5.545 | 5.545 | 5.545 | 28,950 |
Feb 27, 2025 | 5.715 | 5.715 | 5.675 | 5.680 | 5.680 | 26,293 |
Feb 26, 2025 | 5.610 | 5.655 | 5.605 | 5.650 | 5.650 | 15,250 |
Feb 25, 2025 | 5.520 | 5.565 | 5.520 | 5.530 | 5.530 | 12,250 |
Feb 24, 2025 | 5.625 | 5.625 | 5.600 | 5.600 | 5.600 | 4,000 |
Feb 21, 2025 | 5.550 | 5.575 | 5.550 | 5.575 | 5.575 | 3,500 |
Feb 20, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
Feb 19, 2025 | 5.545 | 5.575 | 5.545 | 5.570 | 5.570 | 12,000 |
Feb 18, 2025 | 5.560 | 5.610 | 5.550 | 5.560 | 5.560 | 8,950 |
Feb 17, 2025 | 5.630 | 5.630 | 5.605 | 5.605 | 5.605 | 1,700 |
Feb 14, 2025 | 5.575 | 5.600 | 5.560 | 5.605 | 5.605 | 2,550 |
Feb 13, 2025 | 5.515 | 5.565 | 5.500 | 5.500 | 5.500 | 8,750 |
Feb 12, 2025 | 5.480 | 5.480 | 5.430 | 5.480 | 5.480 | 12,500 |
Feb 11, 2025 | 5.490 | 5.490 | 5.420 | 5.420 | 5.420 | 15,400 |
Feb 10, 2025 | 5.520 | 5.540 | 5.505 | 5.520 | 5.520 | 1,750 |
Feb 7, 2025 | 5.410 | 5.540 | 5.410 | 5.520 | 5.520 | 31,024 |
Feb 6, 2025 | 5.355 | 5.410 | 5.340 | 5.410 | 5.410 | 11,191 |
Feb 5, 2025 | 5.375 | 5.375 | 5.355 | 5.365 | 5.365 | 8,350 |
Feb 4, 2025 | 5.530 | 5.530 | 5.475 | 5.520 | 5.520 | 5,350 |
Feb 3, 2025 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | - |
Jan 28, 2025 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | - |
Jan 27, 2025 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 50 |
Jan 24, 2025 | 5.350 | 5.430 | 5.350 | 5.415 | 5.415 | 18,300 |
Jan 23, 2025 | 5.355 | 5.410 | 5.310 | 5.310 | 5.310 | 3,150 |
Jan 22, 2025 | 5.425 | 5.425 | 5.355 | 5.355 | 5.355 | 7,700 |
Jan 21, 2025 | 5.480 | 5.505 | 5.480 | 5.505 | 5.505 | 2,400 |
Jan 20, 2025 | 5.455 | 5.495 | 5.455 | 5.475 | 5.475 | 2,900 |
Jan 17, 2025 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,150 |
Jan 16, 2025 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
Jan 15, 2025 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 700 |
Jan 14, 2025 | 5.295 | 5.385 | 5.295 | 5.385 | 5.385 | 3,000 |
Jan 13, 2025 | 5.265 | 5.265 | 5.255 | 5.265 | 5.265 | 5,250 |
Jan 10, 2025 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
Jan 9, 2025 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | - |
Jan 8, 2025 | 5.410 | 5.420 | 5.335 | 5.415 | 5.415 | 608,100 |
Jan 7, 2025 | 5.400 | 5.410 | 5.360 | 5.410 | 5.410 | 27,700 |
Jan 6, 2025 | 5.430 | 5.430 | 5.375 | 5.375 | 5.375 | 37,200 |
Jan 3, 2025 | 5.490 | 5.510 | 5.470 | 5.465 | 5.465 | 13,200 |
Jan 2, 2025 | 5.555 | 5.555 | 5.535 | 5.505 | 5.505 | 5,700 |
Dec 31, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 5.645 | - |
Dec 30, 2024 | 5.625 | 5.625 | 5.605 | 5.605 | 5.605 | 1,700 |
Dec 27, 2024 | 5.690 | 5.700 | 5.665 | 5.695 | 5.695 | 12,850 |
Dec 24, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
Dec 23, 2024 | 5.620 | 5.665 | 5.620 | 5.625 | 5.625 | 44,800 |
Dec 20, 2024 | 5.660 | 5.680 | 5.620 | 5.625 | 5.625 | 45,554 |
Dec 19, 2024 | 5.550 | 5.660 | 5.550 | 5.615 | 5.615 | 62,250 |
Dec 18, 2024 | 5.660 | 5.685 | 5.645 | 5.655 | 5.655 | 21,688 |
Dec 17, 2024 | 5.625 | 5.685 | 5.605 | 5.605 | 5.605 | 46,150 |
Dec 16, 2024 | 5.675 | 5.690 | 5.615 | 5.615 | 5.615 | 16,168 |
Dec 13, 2024 | 5.875 | 5.875 | 5.695 | 5.695 | 5.695 | 10,950 |
Dec 12, 2024 | 5.755 | 5.900 | 5.755 | 5.890 | 5.890 | 18,700 |
Dec 11, 2024 | 5.805 | 5.805 | 5.740 | 5.780 | 5.780 | 11,450 |
Dec 10, 2024 | 5.905 | 5.895 | 5.780 | 5.780 | 5.780 | 21,050 |
Dec 9, 2024 | 5.605 | 5.890 | 5.565 | 5.890 | 5.890 | 186,000 |
Dec 6, 2024 | 5.540 | 5.645 | 5.540 | 5.610 | 5.610 | 21,404 |
Dec 5, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,708 |
Dec 4, 2024 | 5.550 | 5.570 | 5.540 | 5.565 | 5.565 | 6,800 |
Dec 3, 2024 | 5.500 | 5.570 | 5.500 | 5.540 | 5.540 | 12,150 |
Dec 2, 2024 | 5.480 | 5.520 | 5.450 | 5.505 | 5.505 | 13,050 |
Nov 29, 2024 | 5.435 | 5.540 | 5.435 | 5.475 | 5.475 | 9,200 |
Nov 28, 2024 | 5.420 | 5.445 | 5.410 | 5.435 | 5.435 | 859,550 |
Nov 27, 2024 | 5.400 | 5.535 | 5.400 | 5.535 | 5.535 | 8,550 |
Nov 26, 2024 | 5.425 | 5.485 | 5.410 | 5.410 | 5.410 | 12,329 |
Nov 25, 2024 | 5.460 | 5.460 | 5.415 | 5.425 | 5.425 | 11,300 |
Nov 22, 2024 | 5.570 | 5.570 | 5.470 | 5.470 | 5.470 | 21,200 |
Nov 21, 2024 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
Nov 20, 2024 | 5.540 | 5.565 | 5.455 | 5.535 | 5.535 | 192,500 |
Nov 19, 2024 | 5.575 | 5.575 | 5.530 | 5.545 | 5.545 | 5,300 |
Nov 18, 2024 | 5.625 | 5.625 | 5.550 | 5.550 | 5.550 | 1,300 |
Nov 15, 2024 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | - |
Nov 14, 2024 | 5.620 | 5.630 | 5.580 | 5.590 | 5.590 | 69,500 |
Nov 13, 2024 | 5.625 | 5.640 | 5.620 | 5.625 | 5.625 | 14,376 |
Nov 12, 2024 | 5.870 | 5.870 | 5.635 | 5.635 | 5.635 | 12,300 |
Nov 11, 2024 | 5.700 | 5.780 | 5.695 | 5.755 | 5.755 | 103,700 |
Nov 8, 2024 | 5.955 | 6.010 | 5.880 | 5.900 | 5.900 | 478,500 |
Nov 7, 2024 | 5.750 | 5.850 | 5.750 | 5.875 | 5.875 | 8,050 |
Nov 6, 2024 | 5.680 | 5.680 | 5.645 | 5.670 | 5.670 | 19,300 |
Nov 5, 2024 | 5.830 | 5.830 | 5.800 | 5.830 | 5.830 | 3,400 |
Nov 4, 2024 | 5.695 | 5.695 | 5.690 | 5.695 | 5.695 | 4,100 |
Nov 1, 2024 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
Oct 31, 2024 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 150 |
Oct 30, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
Oct 29, 2024 | 5.810 | 5.810 | 5.765 | 5.775 | 5.775 | 8,850 |
Oct 28, 2024 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 79 |
Oct 25, 2024 | 5.670 | 5.750 | 5.670 | 5.750 | 5.750 | 1,400 |
Oct 24, 2024 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 650 |
Oct 23, 2024 | 5.740 | 5.750 | 5.735 | 5.750 | 5.750 | 6,700 |
Oct 22, 2024 | 5.695 | 5.695 | 5.655 | 5.690 | 5.690 | 5,850 |
Oct 21, 2024 | 5.620 | 5.620 | 5.595 | 5.600 | 5.600 | 6,600 |
Oct 18, 2024 | 5.480 | 5.740 | 5.465 | 5.700 | 5.700 | 13,500 |
Oct 17, 2024 | 5.555 | 5.555 | 5.455 | 5.455 | 5.455 | 24,700 |
Oct 16, 2024 | 5.640 | 5.640 | 5.570 | 5.580 | 5.580 | 15,050 |
Oct 15, 2024 | 5.915 | 5.915 | 5.670 | 5.675 | 5.675 | 18,600 |
Oct 14, 2024 | 5.980 | 5.980 | 5.840 | 5.925 | 5.925 | 23,750 |
Oct 10, 2024 | 6.010 | 6.140 | 5.975 | 6.050 | 6.050 | 27,090 |
Oct 9, 2024 | 6.015 | 6.210 | 5.775 | 5.790 | 5.790 | 194,850 |
Oct 8, 2024 | 7.125 | 7.125 | 6.140 | 6.030 | 6.030 | 26,600 |
Oct 7, 2024 | 7.225 | 7.225 | 6.700 | 7.125 | 7.125 | 66,200 |
Oct 4, 2024 | 6.400 | 6.695 | 6.400 | 6.695 | 6.695 | 97,600 |
Oct 3, 2024 | 6.535 | 6.545 | 6.420 | 6.505 | 6.505 | 8,250 |
Oct 2, 2024 | 6.265 | 6.620 | 6.255 | 6.480 | 6.480 | 110,800 |
Sep 30, 2024 | 5.950 | 6.190 | 5.930 | 6.140 | 6.140 | 47,000 |
Sep 27, 2024 | 5.600 | 5.790 | 5.600 | 5.795 | 5.795 | 95,450 |
Sep 26, 2024 | 5.120 | 5.390 | 5.120 | 5.390 | 5.390 | 87,950 |
Sep 25, 2024 | 5.155 | 5.155 | 5.065 | 5.065 | 5.065 | 10,250 |
Sep 24, 2024 | 4.810 | 4.982 | 4.810 | 4.982 | 4.982 | 8,550 |
Sep 23, 2024 | 4.814 | 4.814 | 4.776 | 4.776 | 4.776 | 2,250 |
Sep 20, 2024 | 4.712 | 4.778 | 4.712 | 4.742 | 4.742 | 5,950 |
Sep 19, 2024 | 4.676 | 4.702 | 4.672 | 4.690 | 4.690 | 7,900 |
Sep 17, 2024 | 4.568 | 4.568 | 4.568 | 4.568 | 4.568 | - |
Sep 16, 2024 | 4.510 | 4.540 | 4.510 | 4.540 | 4.540 | 9,450 |
Sep 13, 2024 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 5,300 |
Sep 12, 2024 | 4.598 | 4.598 | 4.550 | 4.550 | 4.550 | 10,800 |
Sep 11, 2024 | 4.604 | 4.606 | 4.588 | 4.596 | 4.596 | 63,500 |
Sep 10, 2024 | 4.592 | 4.636 | 4.590 | 4.602 | 4.602 | 52,200 |
Sep 9, 2024 | 4.590 | 4.592 | 4.590 | 4.592 | 4.592 | 950 |
Sep 5, 2024 | 4.658 | 4.658 | 4.658 | 4.672 | 4.672 | 1,500 |
Sep 4, 2024 | 4.712 | 4.712 | 4.678 | 4.680 | 4.680 | 5,400 |
Sep 3, 2024 | 4.694 | 4.736 | 4.694 | 4.716 | 4.716 | 5,750 |
Sep 2, 2024 | 4.738 | 4.738 | 4.694 | 4.694 | 4.694 | 16,200 |
Aug 30, 2024 | 4.712 | 4.828 | 4.712 | 4.822 | 4.822 | 9,550 |
Aug 29, 2024 | 4.636 | 4.648 | 4.636 | 4.648 | 4.648 | 7,350 |
Aug 28, 2024 | 4.714 | 4.714 | 4.632 | 4.656 | 4.656 | 10,650 |
Aug 27, 2024 | 4.708 | 4.776 | 4.688 | 4.772 | 4.772 | 30,050 |
Aug 26, 2024 | 4.732 | 4.748 | 4.718 | 4.718 | 4.718 | 9,800 |
Aug 23, 2024 | 4.702 | 4.732 | 4.702 | 4.732 | 4.732 | 8,900 |
Aug 22, 2024 | 4.680 | 4.700 | 4.674 | 4.700 | 4.700 | 8,650 |
Aug 21, 2024 | 4.670 | 4.680 | 4.680 | 4.680 | 4.680 | 8,000 |
Aug 20, 2024 | 4.688 | 4.688 | 4.672 | 4.672 | 4.672 | 7,350 |
Aug 19, 2024 | 4.706 | 4.706 | 4.706 | 4.706 | 4.706 | - |
Aug 16, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
Aug 15, 2024 | 4.622 | 4.622 | 4.622 | 4.622 | 4.622 | - |
Aug 14, 2024 | 4.628 | 4.628 | 4.624 | 4.626 | 4.626 | 4,238 |
Aug 13, 2024 | 4.664 | 4.664 | 4.644 | 4.648 | 4.648 | 1,750 |
Aug 12, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
Aug 9, 2024 | 4.726 | 4.726 | 4.696 | 4.696 | 4.696 | 1,700 |
Aug 8, 2024 | 4.642 | 4.704 | 4.642 | 4.676 | 4.676 | 22,300 |
Aug 7, 2024 | 4.630 | 4.714 | 4.630 | 4.714 | 4.714 | 58,200 |
Aug 6, 2024 | 4.586 | 4.594 | 4.584 | 4.592 | 4.592 | 11,200 |
Aug 5, 2024 | 4.602 | 4.614 | 4.528 | 4.540 | 4.540 | 53,200 |
Aug 2, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
Aug 1, 2024 | 4.632 | 4.632 | 4.632 | 4.632 | 4.632 | 650 |
Jul 31, 2024 | 4.728 | 4.728 | 4.728 | 4.728 | 4.728 | - |
Jul 30, 2024 | 4.634 | 4.634 | 4.574 | 4.584 | 4.584 | 22,700 |
Jul 29, 2024 | 4.668 | 4.714 | 4.668 | 4.696 | 4.696 | 40,620 |
Jul 26, 2024 | 4.700 | 4.700 | 4.670 | 4.678 | 4.678 | 7,100 |
Jul 25, 2024 | 4.646 | 4.688 | 4.626 | 4.688 | 4.688 | 70,000 |
Jul 24, 2024 | 4.704 | 4.704 | 4.660 | 4.666 | 4.666 | 8,650 |
Jul 23, 2024 | 4.818 | 4.818 | 4.780 | 4.790 | 4.790 | 46,950 |
Jul 22, 2024 | 4.850 | 4.880 | 4.838 | 4.880 | 4.880 | 18,250 |
Jul 19, 2024 | 4.856 | 4.858 | 4.822 | 4.856 | 4.856 | 14,250 |
Jul 18, 2024 | 4.898 | 4.900 | 4.894 | 4.896 | 4.896 | 2,500 |
Jul 17, 2024 | 4.880 | 4.916 | 4.846 | 4.916 | 4.916 | 5,900 |
Jul 16, 2024 | 4.878 | 4.864 | 4.850 | 4.854 | 4.854 | 51,600 |
Jul 15, 2024 | 4.954 | 4.954 | 4.954 | 4.954 | 4.954 | - |
Jul 12, 2024 | 4.952 | 4.990 | 4.946 | 4.988 | 4.988 | 8,300 |
Jul 11, 2024 | 4.828 | 4.878 | 4.828 | 4.874 | 4.874 | 8,141 |
Jul 10, 2024 | 4.780 | 4.852 | 4.780 | 4.782 | 4.782 | 9,150 |
Jul 9, 2024 | 4.752 | 4.822 | 4.750 | 4.788 | 4.788 | 21,800 |
Jul 8, 2024 | 4.808 | 4.814 | 4.766 | 4.770 | 4.770 | 23,050 |
Jul 5, 2024 | 4.902 | 4.902 | 4.824 | 4.852 | 4.852 | 20,550 |
Jul 4, 2024 | 4.948 | 4.948 | 4.898 | 4.900 | 4.900 | 6,200 |
Jul 3, 2024 | 4.880 | 4.908 | 4.880 | 4.898 | 4.898 | 10,179 |
Jul 2, 2024 | 4.884 | 4.912 | 4.876 | 4.876 | 4.876 | 33,000 |
Jun 28, 2024 | 4.938 | 4.950 | 4.918 | 4.918 | 4.918 | 19,900 |
Jun 27, 2024 | 4.972 | 4.990 | 4.956 | 4.990 | 4.990 | 50,150 |
Jun 26, 2024 | 5.100 | 5.100 | 5.020 | 5.025 | 5.025 | 13,600 |
Jun 25, 2024 | 5.035 | 5.080 | 5.035 | 5.075 | 5.075 | 39,100 |
Jun 24, 2024 | 4.930 | 5.050 | 4.964 | 5.050 | 5.050 | 29,305 |
Jun 21, 2024 | 5.010 | 5.015 | 4.960 | 5.010 | 5.010 | 28,550 |
Jun 20, 2024 | 5.110 | 5.110 | 5.055 | 5.055 | 5.055 | 10,031 |
Jun 19, 2024 | 5.105 | 5.125 | 5.100 | 5.130 | 5.130 | 4,150 |
Jun 18, 2024 | 5.150 | 5.150 | 5.110 | 5.115 | 5.115 | 16,800 |
Jun 17, 2024 | 5.130 | 5.155 | 5.130 | 5.150 | 5.150 | 3,345 |
Jun 14, 2024 | 5.170 | 5.210 | 5.120 | 5.210 | 5.210 | 55,050 |
Jun 13, 2024 | 5.165 | 5.170 | 5.140 | 5.145 | 5.145 | 29,850 |
Jun 12, 2024 | 5.165 | 5.195 | 5.140 | 5.155 | 5.155 | 11,500 |
Jun 11, 2024 | 5.290 | 5.290 | 5.160 | 5.200 | 5.200 | 149,350 |
Jun 7, 2024 | 5.290 | 5.305 | 5.290 | 5.290 | 5.290 | 1,100 |
Jun 6, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
Jun 5, 2024 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 6,200 |
Jun 4, 2024 | 5.310 | 5.340 | 5.310 | 5.340 | 5.340 | 36,700 |
Jun 3, 2024 | 5.305 | 5.360 | 5.305 | 5.315 | 5.315 | 14,450 |
May 31, 2024 | 5.350 | 5.350 | 5.260 | 5.265 | 5.265 | 5,900 |
May 30, 2024 | 5.350 | 5.355 | 5.325 | 5.335 | 5.335 | 28,000 |
May 29, 2024 | 5.410 | 5.410 | 5.360 | 5.370 | 5.370 | 34,250 |
May 28, 2024 | 5.430 | 5.430 | 5.410 | 5.410 | 5.410 | 23,950 |
May 27, 2024 | 5.420 | 5.450 | 5.450 | 5.450 | 5.450 | 2,600 |
May 24, 2024 | 5.445 | 5.445 | 5.395 | 5.395 | 5.395 | 94,170 |
May 23, 2024 | 5.485 | 5.485 | 5.480 | 5.480 | 5.480 | 4,493 |
May 22, 2024 | 5.550 | 5.590 | 5.540 | 5.590 | 5.590 | 8,500 |
May 21, 2024 | 5.605 | 5.605 | 5.585 | 5.585 | 5.585 | 8,934 |
May 20, 2024 | 5.770 | 5.770 | 5.735 | 5.735 | 5.735 | 2,120 |
May 17, 2024 | 5.745 | 5.745 | 5.695 | 5.760 | 5.760 | 5,550 |
May 16, 2024 | 5.750 | 5.770 | 5.740 | 5.765 | 5.765 | 22,792 |
May 14, 2024 | 5.830 | 5.830 | 5.770 | 5.770 | 5.770 | 2,477 |
May 13, 2024 | 5.810 | 5.825 | 5.810 | 5.825 | 5.825 | 3,756 |
May 10, 2024 | 5.830 | 5.865 | 5.790 | 5.865 | 5.865 | 27,085 |
May 9, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 12,428 |
May 8, 2024 | 5.870 | 5.830 | 5.830 | 5.830 | 5.830 | 1,900 |
May 7, 2024 | 5.880 | 5.940 | 5.880 | 5.930 | 5.930 | 87,719 |
May 6, 2024 | 5.845 | 5.845 | 5.830 | 5.850 | 5.850 | 850 |
May 3, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | - |
May 2, 2024 | 5.685 | 5.695 | 5.685 | 5.705 | 5.705 | 2,052 |
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%