Swiss - Delayed Quote USD
Invesco Markets plc - Invesco S&P China A 300 Swap UCITS ETF (C300.SW)
4.9660
0.0000
(0.00%)
At close: March 31 at 9:53:43 AM GMT+2
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 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
Apr 30, 2025 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
Apr 29, 2025 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
Apr 28, 2025 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
Apr 25, 2025 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
Apr 24, 2025 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 125,000 |
Apr 23, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 50,000 |
Apr 22, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
Apr 17, 2025 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
Apr 16, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Apr 15, 2025 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
Apr 14, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Apr 11, 2025 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
Apr 10, 2025 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
Apr 9, 2025 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
Apr 8, 2025 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
Apr 7, 2025 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
Apr 4, 2025 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
Apr 3, 2025 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
Apr 2, 2025 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
Apr 1, 2025 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | - |
Mar 31, 2025 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 200 |
Mar 28, 2025 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
Mar 27, 2025 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
Mar 26, 2025 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
Mar 25, 2025 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
Mar 24, 2025 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
Mar 21, 2025 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
Mar 20, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
Mar 19, 2025 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
Mar 18, 2025 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | - |
Mar 17, 2025 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
Mar 14, 2025 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
Mar 13, 2025 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
Mar 12, 2025 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Mar 11, 2025 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Mar 10, 2025 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
Mar 7, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Mar 6, 2025 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
Mar 5, 2025 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | - |
Mar 4, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Mar 3, 2025 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
Feb 28, 2025 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
Feb 27, 2025 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
Feb 26, 2025 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
Feb 25, 2025 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | - |
Feb 24, 2025 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | - |
Feb 21, 2025 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | - |
Feb 20, 2025 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Feb 19, 2025 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
Feb 18, 2025 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
Feb 17, 2025 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
Feb 14, 2025 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
Feb 13, 2025 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
Feb 12, 2025 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
Feb 11, 2025 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
Feb 10, 2025 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
Feb 7, 2025 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
Feb 6, 2025 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
Feb 5, 2025 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
Feb 4, 2025 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
Feb 3, 2025 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | 200 |
Jan 31, 2025 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
Jan 30, 2025 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
Jan 29, 2025 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
Jan 28, 2025 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
Jan 27, 2025 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
Jan 24, 2025 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
Jan 23, 2025 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
Jan 22, 2025 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
Jan 21, 2025 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
Jan 20, 2025 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
Jan 17, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Jan 16, 2025 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
Jan 15, 2025 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
Jan 14, 2025 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
Jan 13, 2025 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
Jan 10, 2025 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
Jan 9, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
Jan 8, 2025 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
Jan 7, 2025 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
Jan 6, 2025 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
Jan 3, 2025 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
Dec 30, 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
Dec 27, 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
Dec 23, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
Dec 20, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
Dec 19, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
Dec 18, 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
Dec 17, 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 200 |
Dec 16, 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | - |
Dec 13, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
Dec 12, 2024 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | - |
Dec 11, 2024 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | - |
Dec 10, 2024 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | - |
Dec 9, 2024 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | 325,000 |
Dec 6, 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
Dec 5, 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | - |
Dec 4, 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
Dec 3, 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
Dec 2, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
Nov 29, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
Nov 28, 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
Nov 27, 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | - |
Nov 26, 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
Nov 25, 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
Nov 22, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
Nov 21, 2024 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | - |
Nov 20, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
Nov 19, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
Nov 18, 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
Nov 15, 2024 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | - |
Nov 14, 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | - |
Nov 13, 2024 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | - |
Nov 12, 2024 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | 5.1310 | - |
Nov 11, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
Nov 8, 2024 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
Nov 7, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
Nov 6, 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
Nov 5, 2024 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
Nov 4, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Nov 1, 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Oct 31, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Oct 30, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 201,000 |
Oct 29, 2024 | 5.0890 | 5.0890 | 5.0890 | 5.0890 | 5.0890 | 25,000 |
Oct 28, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
Oct 25, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
Oct 24, 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | - |
Oct 23, 2024 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | - |
Oct 22, 2024 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | - |
Oct 21, 2024 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | - |
Oct 18, 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 2,000 |
Oct 17, 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
Oct 16, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 16,500 |
Oct 15, 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
Oct 14, 2024 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 40,911 |
Oct 11, 2024 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | - |
Oct 10, 2024 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | - |
Oct 9, 2024 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | 702,542 |
Oct 8, 2024 | 5.5510 | 5.5510 | 5.5510 | 5.5510 | 5.5510 | - |
Oct 7, 2024 | 6.0630 | 6.0630 | 6.0630 | 6.0630 | 6.0630 | - |
Oct 4, 2024 | 5.8080 | 5.8080 | 5.8080 | 5.8080 | 5.8080 | - |
Oct 3, 2024 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | - |
Oct 2, 2024 | 5.6060 | 5.6060 | 5.6060 | 5.6060 | 5.6060 | - |
Oct 1, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | - |
Sep 30, 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
Sep 27, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
Sep 26, 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
Sep 25, 2024 | 4.4970 | 4.4970 | 4.4740 | 4.4740 | 4.4740 | 37,730 |
Sep 24, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 780 |
Sep 23, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
Sep 20, 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
Sep 19, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
Sep 18, 2024 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
Sep 17, 2024 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
Sep 16, 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
Sep 13, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
Sep 12, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
Sep 11, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Sep 10, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Sep 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Sep 6, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Sep 5, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Sep 4, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
Sep 3, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
Sep 2, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
Aug 30, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
Aug 29, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Aug 28, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Aug 27, 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
Aug 26, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
Aug 23, 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
Aug 22, 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
Aug 21, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
Aug 20, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
Aug 19, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
Aug 16, 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
Aug 15, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
Aug 14, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
Aug 13, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
Aug 12, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
Aug 9, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
Aug 8, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
Aug 7, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 380 |
Aug 6, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
Aug 5, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
Aug 2, 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
Jul 31, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
Jul 30, 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 19 |
Jul 29, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
Jul 26, 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
Jul 25, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
Jul 24, 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
Jul 23, 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
Jul 22, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
Jul 19, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
Jul 18, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
Jul 17, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 48,339 |
Jul 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
Jul 15, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
Jul 12, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Jul 11, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 48,339 |
Jul 10, 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
Jul 9, 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
Jul 8, 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
Jul 5, 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
Jul 4, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
Jul 3, 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
Jul 2, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
Jul 1, 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 63,630 |
Jun 28, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
Jun 27, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
Jun 26, 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
Jun 25, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
Jun 24, 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
Jun 21, 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
Jun 20, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
Jun 19, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
Jun 18, 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
Jun 17, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
Jun 14, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
Jun 13, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
Jun 12, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
Jun 11, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
Jun 10, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Jun 7, 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
Jun 6, 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
Jun 5, 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
Jun 4, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
Jun 3, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
May 31, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
May 30, 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
May 29, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
May 28, 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
May 27, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
May 24, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
May 23, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
May 22, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
May 21, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
May 17, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 1 |
May 16, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
May 15, 2024 | 4.5270 | 4.5560 | 4.5270 | 4.5560 | 4.5560 | 172,265 |
May 14, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 46,132 |
May 13, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
May 10, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
May 8, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
May 7, 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 457 |
May 6, 2024 | 4.5920 | 4.5920 | 4.5580 | 4.5580 | 4.5580 | 20,001 |
May 3, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
May 2, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 380 |
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%