SES - Delayed Quote SGD
NikkoAM-StraitsTrading Asia ex Japan REIT ETF (CFA.SI)
0.7680
+0.0070
+(0.92%)
At close: May 2 at 5:04:50 PM GMT+8
Currency in SGD 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 | 0.7610 | 0.7700 | 0.7610 | 0.7680 | 0.7680 | 912,483 |
Apr 30, 2025 | 0.7580 | 0.7610 | 0.7540 | 0.7610 | 0.7610 | 327,611 |
Apr 29, 2025 | 0.7580 | 0.7630 | 0.7570 | 0.7570 | 0.7570 | 416,786 |
Apr 28, 2025 | 0.7560 | 0.7600 | 0.7550 | 0.7580 | 0.7580 | 886,447 |
Apr 25, 2025 | 0.7560 | 0.7600 | 0.7560 | 0.7560 | 0.7560 | 1,116,625 |
Apr 24, 2025 | 0.7690 | 0.7690 | 0.7550 | 0.7560 | 0.7560 | 960,837 |
Apr 23, 2025 | 0.7540 | 0.7610 | 0.7540 | 0.7610 | 0.7610 | 1,042,178 |
Apr 22, 2025 | 0.7420 | 0.7500 | 0.7420 | 0.7480 | 0.7480 | 721,689 |
Apr 21, 2025 | 0.7460 | 0.7460 | 0.7400 | 0.7420 | 0.7420 | 374,849 |
Apr 17, 2025 | 0.7410 | 0.7460 | 0.7400 | 0.7460 | 0.7460 | 617,167 |
Apr 16, 2025 | 0.7360 | 0.7440 | 0.7340 | 0.7410 | 0.7410 | 1,595,312 |
Apr 15, 2025 | 0.7260 | 0.7360 | 0.7260 | 0.7360 | 0.7360 | 1,234,855 |
Apr 14, 2025 | 0.7210 | 0.7290 | 0.7210 | 0.7260 | 0.7260 | 1,325,804 |
Apr 11, 2025 | 0.7280 | 0.7280 | 0.7120 | 0.7160 | 0.7160 | 2,480,525 |
Apr 10, 2025 | 0.7350 | 0.7440 | 0.7260 | 0.7260 | 0.7260 | 4,225,859 |
Apr 9, 2025 | 0.7330 | 0.7330 | 0.7010 | 0.7110 | 0.7110 | 7,820,284 |
Apr 8, 2025 | 0.7390 | 0.7450 | 0.7310 | 0.7310 | 0.7310 | 8,867,765 |
Apr 7, 2025 | 0.7670 | 0.7670 | 0.7330 | 0.7350 | 0.7350 | 11,743,863 |
Apr 4, 2025 | 0.7820 | 0.7820 | 0.7730 | 0.7760 | 0.7760 | 1,620,037 |
Apr 3, 2025 | 0.7740 | 0.7850 | 0.7700 | 0.7820 | 0.7820 | 2,609,229 |
Apr 2, 2025 | 0.7760 | 0.7770 | 0.7710 | 0.7750 | 0.7750 | 1,368,057 |
Apr 1, 2025 | 0.0117 Dividend | |||||
Apr 1, 2025 | 0.7780 | 0.7790 | 0.7700 | 0.7750 | 0.7750 | 2,914,227 |
Mar 28, 2025 | 0.7880 | 0.7880 | 0.7830 | 0.7840 | 0.7723 | 2,107,161 |
Mar 27, 2025 | 0.7860 | 0.7890 | 0.7850 | 0.7850 | 0.7733 | 1,528,144 |
Mar 26, 2025 | 0.7890 | 0.7900 | 0.7850 | 0.7870 | 0.7753 | 1,607,558 |
Mar 25, 2025 | 0.7890 | 0.7930 | 0.7860 | 0.7890 | 0.7772 | 2,242,929 |
Mar 24, 2025 | 0.7820 | 0.7880 | 0.7820 | 0.7880 | 0.7762 | 1,132,634 |
Mar 21, 2025 | 0.7850 | 0.7870 | 0.7820 | 0.7820 | 0.7703 | 1,129,743 |
Mar 20, 2025 | 0.7840 | 0.7880 | 0.7840 | 0.7850 | 0.7733 | 1,492,699 |
Mar 19, 2025 | 0.7840 | 0.7850 | 0.7780 | 0.7830 | 0.7713 | 2,050,051 |
Mar 18, 2025 | 0.7850 | 0.7880 | 0.7820 | 0.7820 | 0.7703 | 2,712,185 |
Mar 17, 2025 | 0.7890 | 0.7890 | 0.7810 | 0.7820 | 0.7703 | 3,275,994 |
Mar 14, 2025 | 0.7850 | 0.7860 | 0.7820 | 0.7820 | 0.7703 | 1,819,516 |
Mar 13, 2025 | 0.7740 | 0.7830 | 0.7740 | 0.7800 | 0.7684 | 1,118,933 |
Mar 12, 2025 | 0.7600 | 0.7780 | 0.7600 | 0.7750 | 0.7634 | 2,225,089 |
Mar 11, 2025 | 0.7570 | 0.7610 | 0.7500 | 0.7590 | 0.7477 | 2,458,355 |
Mar 10, 2025 | 0.7600 | 0.7600 | 0.7560 | 0.7570 | 0.7457 | 2,741,472 |
Mar 7, 2025 | 0.7600 | 0.7600 | 0.7560 | 0.7560 | 0.7447 | 1,849,118 |
Mar 6, 2025 | 0.7610 | 0.7640 | 0.7600 | 0.7610 | 0.7496 | 813,815 |
Mar 5, 2025 | 0.7580 | 0.7640 | 0.7570 | 0.7610 | 0.7496 | 1,457,238 |
Mar 4, 2025 | 0.7600 | 0.7600 | 0.7540 | 0.7550 | 0.7437 | 1,277,961 |
Mar 3, 2025 | 0.7600 | 0.7600 | 0.7560 | 0.7570 | 0.7457 | 914,619 |
Feb 28, 2025 | 0.7600 | 0.7600 | 0.7550 | 0.7570 | 0.7457 | 1,705,882 |
Feb 27, 2025 | 0.7590 | 0.7590 | 0.7560 | 0.7590 | 0.7477 | 621,618 |
Feb 26, 2025 | 0.7590 | 0.7590 | 0.7560 | 0.7580 | 0.7467 | 1,082,642 |
Feb 25, 2025 | 0.7590 | 0.7600 | 0.7560 | 0.7570 | 0.7457 | 780,923 |
Feb 24, 2025 | 0.7550 | 0.7620 | 0.7540 | 0.7580 | 0.7467 | 702,705 |
Feb 21, 2025 | 0.7590 | 0.7590 | 0.7530 | 0.7540 | 0.7427 | 1,881,778 |
Feb 20, 2025 | 0.7550 | 0.7560 | 0.7530 | 0.7540 | 0.7427 | 1,040,108 |
Feb 19, 2025 | 0.7580 | 0.7580 | 0.7550 | 0.7550 | 0.7437 | 1,943,490 |
Feb 18, 2025 | 0.7600 | 0.7610 | 0.7560 | 0.7570 | 0.7457 | 1,145,354 |
Feb 17, 2025 | 0.7580 | 0.7620 | 0.7580 | 0.7610 | 0.7496 | 597,610 |
Feb 14, 2025 | 0.7580 | 0.7610 | 0.7580 | 0.7580 | 0.7467 | 1,078,083 |
Feb 13, 2025 | 0.7600 | 0.7610 | 0.7560 | 0.7580 | 0.7467 | 1,585,289 |
Feb 12, 2025 | 0.7600 | 0.7600 | 0.7570 | 0.7600 | 0.7487 | 988,367 |
Feb 11, 2025 | 0.7600 | 0.7630 | 0.7580 | 0.7590 | 0.7477 | 787,216 |
Feb 10, 2025 | 0.7610 | 0.7640 | 0.7590 | 0.7600 | 0.7487 | 810,895 |
Feb 7, 2025 | 0.7580 | 0.7650 | 0.7580 | 0.7630 | 0.7516 | 760,611 |
Feb 6, 2025 | 0.7540 | 0.7580 | 0.7520 | 0.7570 | 0.7457 | 2,997,271 |
Feb 5, 2025 | 0.7540 | 0.7580 | 0.7530 | 0.7530 | 0.7418 | 1,294,796 |
Feb 4, 2025 | 0.7550 | 0.7580 | 0.7540 | 0.7540 | 0.7427 | 998,365 |
Feb 3, 2025 | 0.7620 | 0.7620 | 0.7510 | 0.7550 | 0.7437 | 1,681,478 |
Jan 31, 2025 | 0.7580 | 0.7640 | 0.7580 | 0.7620 | 0.7506 | 1,091,351 |
Jan 28, 2025 | 0.7520 | 0.7620 | 0.7520 | 0.7570 | 0.7457 | 328,275 |
Jan 27, 2025 | 0.7590 | 0.7590 | 0.7510 | 0.7520 | 0.7408 | 2,342,763 |
Jan 24, 2025 | 0.7590 | 0.7610 | 0.7570 | 0.7570 | 0.7457 | 1,091,130 |
Jan 23, 2025 | 0.7570 | 0.7610 | 0.7560 | 0.7560 | 0.7447 | 1,193,339 |
Jan 22, 2025 | 0.7650 | 0.7650 | 0.7570 | 0.7570 | 0.7457 | 1,253,579 |
Jan 21, 2025 | 0.7670 | 0.7690 | 0.7640 | 0.7650 | 0.7536 | 554,228 |
Jan 20, 2025 | 0.7670 | 0.7720 | 0.7650 | 0.7660 | 0.7546 | 634,614 |
Jan 17, 2025 | 0.7630 | 0.7700 | 0.7630 | 0.7650 | 0.7536 | 541,461 |
Jan 16, 2025 | 0.7560 | 0.7640 | 0.7560 | 0.7610 | 0.7496 | 492,479 |
Jan 15, 2025 | 0.7590 | 0.7590 | 0.7500 | 0.7520 | 0.7408 | 264,449 |
Jan 14, 2025 | 0.7580 | 0.7580 | 0.7500 | 0.7500 | 0.7388 | 1,445,121 |
Jan 13, 2025 | 0.7630 | 0.7630 | 0.7540 | 0.7540 | 0.7427 | 1,545,362 |
Jan 10, 2025 | 0.7630 | 0.7630 | 0.7600 | 0.7610 | 0.7496 | 1,006,959 |
Jan 9, 2025 | 0.7600 | 0.7650 | 0.7600 | 0.7630 | 0.7516 | 920,755 |
Jan 8, 2025 | 0.7730 | 0.7730 | 0.7600 | 0.7630 | 0.7516 | 736,064 |
Jan 7, 2025 | 0.7780 | 0.7780 | 0.7660 | 0.7680 | 0.7565 | 857,367 |
Jan 6, 2025 | 0.7760 | 0.7780 | 0.7710 | 0.7710 | 0.7595 | 580,836 |
Jan 3, 2025 | 0.7650 | 0.7730 | 0.7650 | 0.7710 | 0.7595 | 814,281 |
Jan 2, 2025 | 0.0116 Dividend | |||||
Jan 2, 2025 | 0.7670 | 0.7670 | 0.7600 | 0.7640 | 0.7526 | 1,386,250 |
Dec 31, 2024 | 0.7700 | 0.7710 | 0.7680 | 0.7680 | 0.7451 | 873,222 |
Dec 30, 2024 | 0.7700 | 0.7720 | 0.7680 | 0.7710 | 0.7480 | 1,596,527 |
Dec 27, 2024 | 0.7710 | 0.7720 | 0.7690 | 0.7700 | 0.7471 | 539,205 |
Dec 26, 2024 | 0.7710 | 0.7720 | 0.7670 | 0.7690 | 0.7461 | 677,377 |
Dec 24, 2024 | 0.7720 | 0.7720 | 0.7650 | 0.7690 | 0.7461 | 119,950 |
Dec 23, 2024 | 0.7590 | 0.7660 | 0.7550 | 0.7630 | 0.7403 | 676,018 |
Dec 20, 2024 | 0.7630 | 0.7630 | 0.7600 | 0.7610 | 0.7383 | 1,379,679 |
Dec 19, 2024 | 0.7690 | 0.7690 | 0.7610 | 0.7620 | 0.7393 | 1,906,455 |
Dec 18, 2024 | 0.7700 | 0.7700 | 0.7680 | 0.7690 | 0.7461 | 923,313 |
Dec 17, 2024 | 0.7710 | 0.7750 | 0.7670 | 0.7690 | 0.7461 | 1,167,656 |
Dec 16, 2024 | 0.7730 | 0.7730 | 0.7710 | 0.7710 | 0.7480 | 963,991 |
Dec 13, 2024 | 0.7750 | 0.7750 | 0.7710 | 0.7720 | 0.7490 | 1,165,721 |
Dec 12, 2024 | 0.7750 | 0.7760 | 0.7740 | 0.7740 | 0.7509 | 819,097 |
Dec 11, 2024 | 0.7730 | 0.7750 | 0.7720 | 0.7730 | 0.7500 | 628,737 |
Dec 10, 2024 | 0.7800 | 0.7820 | 0.7730 | 0.7730 | 0.7500 | 1,444,381 |
Dec 9, 2024 | 0.7900 | 0.7900 | 0.7740 | 0.7780 | 0.7548 | 1,387,640 |
Dec 6, 2024 | 0.7810 | 0.7820 | 0.7790 | 0.7800 | 0.7568 | 547,858 |
Dec 5, 2024 | 0.7860 | 0.7880 | 0.7770 | 0.7780 | 0.7548 | 1,572,016 |
Dec 4, 2024 | 0.7840 | 0.7840 | 0.7800 | 0.7820 | 0.7587 | 345,141 |
Dec 3, 2024 | 0.7850 | 0.7860 | 0.7820 | 0.7840 | 0.7606 | 1,013,833 |
Dec 2, 2024 | 0.7870 | 0.7870 | 0.7830 | 0.7850 | 0.7616 | 1,462,433 |
Nov 29, 2024 | 0.7840 | 0.7840 | 0.7790 | 0.7820 | 0.7587 | 464,359 |
Nov 28, 2024 | 0.7830 | 0.7850 | 0.7820 | 0.7840 | 0.7606 | 427,565 |
Nov 27, 2024 | 0.7850 | 0.7850 | 0.7790 | 0.7820 | 0.7587 | 399,962 |
Nov 26, 2024 | 0.7810 | 0.7840 | 0.7750 | 0.7810 | 0.7577 | 1,014,978 |
Nov 25, 2024 | 0.7750 | 0.7850 | 0.7750 | 0.7800 | 0.7568 | 529,223 |
Nov 22, 2024 | 0.7730 | 0.7750 | 0.7710 | 0.7710 | 0.7480 | 854,919 |
Nov 21, 2024 | 0.7740 | 0.7770 | 0.7730 | 0.7730 | 0.7500 | 1,611,065 |
Nov 20, 2024 | 0.7740 | 0.7800 | 0.7740 | 0.7770 | 0.7538 | 608,714 |
Nov 19, 2024 | 0.7780 | 0.7790 | 0.7740 | 0.7740 | 0.7509 | 1,419,465 |
Nov 18, 2024 | 0.7850 | 0.7970 | 0.7770 | 0.7780 | 0.7548 | 691,951 |
Nov 15, 2024 | 0.7920 | 0.7920 | 0.7770 | 0.7780 | 0.7548 | 1,955,627 |
Nov 14, 2024 | 0.7890 | 0.7900 | 0.7790 | 0.7820 | 0.7587 | 1,497,866 |
Nov 13, 2024 | 0.7850 | 0.7880 | 0.7830 | 0.7880 | 0.7645 | 856,727 |
Nov 12, 2024 | 0.7870 | 0.7900 | 0.7830 | 0.7870 | 0.7635 | 865,265 |
Nov 11, 2024 | 0.7860 | 0.7870 | 0.7820 | 0.7850 | 0.7616 | 1,059,469 |
Nov 8, 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7860 | 0.7626 | 1,862,416 |
Nov 7, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7665 | 3,374,928 |
Nov 6, 2024 | 0.8050 | 0.8080 | 0.7950 | 0.8030 | 0.7791 | 4,106,600 |
Nov 5, 2024 | 0.8070 | 0.8090 | 0.8030 | 0.8040 | 0.7800 | 1,276,481 |
Nov 4, 2024 | 0.8050 | 0.8090 | 0.8020 | 0.8060 | 0.7820 | 1,151,316 |
Nov 1, 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.7810 | 1,350,467 |
Oct 30, 2024 | 0.8140 | 0.8140 | 0.8030 | 0.8050 | 0.7810 | 1,633,824 |
Oct 29, 2024 | 0.8120 | 0.8120 | 0.8060 | 0.8100 | 0.7859 | 1,342,549 |
Oct 28, 2024 | 0.8120 | 0.8120 | 0.8090 | 0.8100 | 0.7859 | 1,001,997 |
Oct 25, 2024 | 0.8200 | 0.8200 | 0.8060 | 0.8120 | 0.7878 | 2,135,183 |
Oct 24, 2024 | 0.8200 | 0.8230 | 0.8160 | 0.8160 | 0.7917 | 900,149 |
Oct 23, 2024 | 0.8230 | 0.8260 | 0.8200 | 0.8200 | 0.7956 | 1,319,979 |
Oct 22, 2024 | 0.8350 | 0.8350 | 0.8240 | 0.8240 | 0.7994 | 468,853 |
Oct 21, 2024 | 0.8350 | 0.8350 | 0.8280 | 0.8300 | 0.8053 | 295,379 |
Oct 18, 2024 | 0.8280 | 0.8340 | 0.8260 | 0.8320 | 0.8072 | 1,086,793 |
Oct 17, 2024 | 0.8300 | 0.8360 | 0.8280 | 0.8280 | 0.8033 | 593,732 |
Oct 16, 2024 | 0.8240 | 0.8290 | 0.8230 | 0.8270 | 0.8024 | 357,968 |
Oct 15, 2024 | 0.8310 | 0.8370 | 0.8240 | 0.8240 | 0.7994 | 796,912 |
Oct 14, 2024 | 0.8260 | 0.8310 | 0.8250 | 0.8310 | 0.8062 | 216,468 |
Oct 11, 2024 | 0.8280 | 0.8340 | 0.8220 | 0.8260 | 0.8014 | 18,964,140 |
Oct 10, 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8320 | 0.8072 | 617,710 |
Oct 9, 2024 | 0.8280 | 0.8310 | 0.8250 | 0.8310 | 0.8062 | 723,276 |
Oct 8, 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8280 | 0.8033 | 13,786,380 |
Oct 7, 2024 | 0.8460 | 0.8460 | 0.8360 | 0.8400 | 0.8150 | 1,832,647 |
Oct 4, 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8470 | 0.8218 | 1,019,763 |
Oct 3, 2024 | 0.8490 | 0.8500 | 0.8450 | 0.8500 | 0.8247 | 703,381 |
Oct 2, 2024 | 0.8430 | 0.8510 | 0.8380 | 0.8490 | 0.8237 | 2,057,504 |
Oct 1, 2024 | 0.0111 Dividend | |||||
Oct 1, 2024 | 0.8450 | 0.8500 | 0.8370 | 0.8430 | 0.8179 | 1,357,195 |
Sep 30, 2024 | 0.8590 | 0.8600 | 0.8510 | 0.8520 | 0.8158 | 1,465,896 |
Sep 27, 2024 | 0.8550 | 0.8590 | 0.8500 | 0.8580 | 0.8216 | 635,317 |
Sep 26, 2024 | 0.8460 | 0.8550 | 0.8460 | 0.8550 | 0.8187 | 822,735 |
Sep 25, 2024 | 0.8480 | 0.8480 | 0.8430 | 0.8460 | 0.8101 | 850,747 |
Sep 24, 2024 | 0.8440 | 0.8520 | 0.8440 | 0.8480 | 0.8120 | 528,023 |
Sep 23, 2024 | 0.8500 | 0.8530 | 0.8410 | 0.8430 | 0.8072 | 978,791 |
Sep 20, 2024 | 0.8600 | 0.8650 | 0.8480 | 0.8500 | 0.8139 | 2,085,967 |
Sep 19, 2024 | 0.8550 | 0.8590 | 0.8490 | 0.8590 | 0.8225 | 1,617,830 |
Sep 18, 2024 | 0.8590 | 0.8590 | 0.8460 | 0.8500 | 0.8139 | 2,518,556 |
Sep 17, 2024 | 0.8520 | 0.8590 | 0.8510 | 0.8580 | 0.8216 | 2,163,767 |
Sep 16, 2024 | 0.8480 | 0.8500 | 0.8440 | 0.8500 | 0.8139 | 1,230,444 |
Sep 13, 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8440 | 0.8082 | 801,030 |
Sep 12, 2024 | 0.8400 | 0.8400 | 0.8370 | 0.8400 | 0.8043 | 608,665 |
Sep 11, 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8043 | 635,797 |
Sep 10, 2024 | 0.8400 | 0.8400 | 0.8330 | 0.8380 | 0.8024 | 1,181,587 |
Sep 9, 2024 | 0.8340 | 0.8360 | 0.8280 | 0.8340 | 0.7986 | 1,621,541 |
Sep 6, 2024 | 0.8250 | 0.8380 | 0.8240 | 0.8320 | 0.7967 | 907,338 |
Sep 5, 2024 | 0.8180 | 0.8250 | 0.8130 | 0.8250 | 0.7900 | 549,826 |
Sep 4, 2024 | 0.8140 | 0.8140 | 0.8060 | 0.8090 | 0.7747 | 2,024,952 |
Sep 3, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8160 | 0.7814 | 2,008,657 |
Sep 2, 2024 | 0.8200 | 0.8230 | 0.8190 | 0.8220 | 0.7871 | 1,254,989 |
Aug 30, 2024 | 0.8150 | 0.8180 | 0.8130 | 0.8180 | 0.7833 | 551,093 |
Aug 29, 2024 | 0.8150 | 0.8170 | 0.8110 | 0.8150 | 0.7804 | 720,971 |
Aug 28, 2024 | 0.8140 | 0.8140 | 0.8110 | 0.8140 | 0.7795 | 724,834 |
Aug 27, 2024 | 0.8170 | 0.8170 | 0.8110 | 0.8140 | 0.7795 | 1,252,963 |
Aug 26, 2024 | 0.8130 | 0.8190 | 0.8060 | 0.8150 | 0.7804 | 2,155,629 |
Aug 23, 2024 | 0.8080 | 0.8080 | 0.8010 | 0.8040 | 0.7699 | 1,005,655 |
Aug 22, 2024 | 0.8000 | 0.8130 | 0.7950 | 0.8080 | 0.7737 | 1,426,318 |
Aug 21, 2024 | 0.7950 | 0.7950 | 0.7910 | 0.7950 | 0.7613 | 580,186 |
Aug 20, 2024 | 0.7940 | 0.7970 | 0.7920 | 0.7950 | 0.7613 | 1,094,398 |
Aug 19, 2024 | 0.7860 | 0.7920 | 0.7860 | 0.7920 | 0.7584 | 996,817 |
Aug 16, 2024 | 0.7860 | 0.7890 | 0.7840 | 0.7870 | 0.7536 | 1,345,163 |
Aug 15, 2024 | 0.7840 | 0.7870 | 0.7820 | 0.7850 | 0.7517 | 657,881 |
Aug 14, 2024 | 0.7820 | 0.7840 | 0.7760 | 0.7840 | 0.7507 | 638,105 |
Aug 13, 2024 | 0.7800 | 0.7880 | 0.7790 | 0.7790 | 0.7459 | 1,202,545 |
Aug 12, 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7760 | 0.7431 | 628,503 |
Aug 8, 2024 | 0.7800 | 0.7800 | 0.7730 | 0.7750 | 0.7421 | 984,223 |
Aug 7, 2024 | 0.7710 | 0.7820 | 0.7710 | 0.7770 | 0.7440 | 1,362,268 |
Aug 6, 2024 | 0.7760 | 0.7760 | 0.7680 | 0.7700 | 0.7373 | 1,294,850 |
Aug 5, 2024 | 0.7870 | 0.7870 | 0.7670 | 0.7740 | 0.7411 | 3,704,607 |
Aug 2, 2024 | 0.7920 | 0.7920 | 0.7840 | 0.7870 | 0.7536 | 2,165,375 |
Aug 1, 2024 | 0.7810 | 0.7910 | 0.7770 | 0.7900 | 0.7565 | 891,109 |
Jul 31, 2024 | 0.7760 | 0.7790 | 0.7720 | 0.7780 | 0.7450 | 1,228,057 |
Jul 30, 2024 | 0.7770 | 0.7770 | 0.7710 | 0.7740 | 0.7411 | 569,579 |
Jul 29, 2024 | 0.7770 | 0.7770 | 0.7700 | 0.7750 | 0.7421 | 1,172,865 |
Jul 26, 2024 | 0.7710 | 0.7710 | 0.7630 | 0.7690 | 0.7364 | 408,210 |
Jul 25, 2024 | 0.7720 | 0.7720 | 0.7600 | 0.7650 | 0.7325 | 1,175,277 |
Jul 24, 2024 | 0.7740 | 0.7750 | 0.7710 | 0.7720 | 0.7392 | 805,432 |
Jul 23, 2024 | 0.7760 | 0.7760 | 0.7710 | 0.7720 | 0.7392 | 723,893 |
Jul 22, 2024 | 0.7740 | 0.7740 | 0.7720 | 0.7730 | 0.7402 | 1,775,193 |
Jul 19, 2024 | 0.7780 | 0.7780 | 0.7720 | 0.7730 | 0.7402 | 641,129 |
Jul 18, 2024 | 0.7790 | 0.7790 | 0.7710 | 0.7770 | 0.7440 | 365,167 |
Jul 17, 2024 | 0.7800 | 0.7820 | 0.7770 | 0.7790 | 0.7459 | 1,100,769 |
Jul 16, 2024 | 0.7800 | 0.7800 | 0.7730 | 0.7760 | 0.7431 | 771,910 |
Jul 15, 2024 | 0.7830 | 0.7850 | 0.7780 | 0.7780 | 0.7450 | 1,896,027 |
Jul 12, 2024 | 0.7600 | 0.7830 | 0.7600 | 0.7790 | 0.7459 | 1,663,286 |
Jul 11, 2024 | 0.7400 | 0.7570 | 0.7400 | 0.7560 | 0.7239 | 1,331,968 |
Jul 10, 2024 | 0.7370 | 0.7410 | 0.7340 | 0.7400 | 0.7086 | 18,717,819 |
Jul 9, 2024 | 0.7370 | 0.7390 | 0.7300 | 0.7370 | 0.7057 | 23,266,468 |
Jul 8, 2024 | 0.7400 | 0.7420 | 0.7360 | 0.7370 | 0.7057 | 3,646,247 |
Jul 5, 2024 | 0.7400 | 0.7420 | 0.7390 | 0.7400 | 0.7086 | 1,048,297 |
Jul 4, 2024 | 0.7400 | 0.7450 | 0.7390 | 0.7400 | 0.7086 | 4,119,184 |
Jul 3, 2024 | 0.7440 | 0.7440 | 0.7390 | 0.7400 | 0.7086 | 1,815,334 |
Jul 2, 2024 | 0.7390 | 0.7430 | 0.7390 | 0.7400 | 0.7086 | 1,514,780 |
Jul 1, 2024 | 0.0112 Dividend | |||||
Jul 1, 2024 | 0.7440 | 0.7440 | 0.7390 | 0.7400 | 0.7086 | 2,860,386 |
Jun 28, 2024 | 0.7490 | 0.7530 | 0.7470 | 0.7500 | 0.7074 | 1,191,010 |
Jun 27, 2024 | 0.7540 | 0.7540 | 0.7470 | 0.7470 | 0.7046 | 1,587,581 |
Jun 26, 2024 | 0.7530 | 0.7530 | 0.7500 | 0.7530 | 0.7103 | 534,453 |
Jun 25, 2024 | 0.7510 | 0.7530 | 0.7480 | 0.7530 | 0.7103 | 730,455 |
Jun 24, 2024 | 0.7520 | 0.7530 | 0.7490 | 0.7500 | 0.7074 | 1,867,242 |
Jun 21, 2024 | 0.7540 | 0.7540 | 0.7500 | 0.7510 | 0.7084 | 593,811 |
Jun 20, 2024 | 0.7550 | 0.7550 | 0.7510 | 0.7530 | 0.7103 | 1,587,645 |
Jun 19, 2024 | 0.7560 | 0.7580 | 0.7550 | 0.7550 | 0.7122 | 997,382 |
Jun 18, 2024 | 0.7620 | 0.7620 | 0.7560 | 0.7560 | 0.7131 | 1,591,875 |
Jun 14, 2024 | 0.7650 | 0.7650 | 0.7570 | 0.7580 | 0.7150 | 981,552 |
Jun 13, 2024 | 0.7670 | 0.7670 | 0.7580 | 0.7630 | 0.7197 | 421,034 |
Jun 12, 2024 | 0.7650 | 0.7650 | 0.7550 | 0.7560 | 0.7131 | 1,497,668 |
Jun 11, 2024 | 0.7620 | 0.7670 | 0.7560 | 0.7560 | 0.7131 | 1,702,080 |
Jun 10, 2024 | 0.7700 | 0.7700 | 0.7610 | 0.7620 | 0.7188 | 1,831,897 |
Jun 7, 2024 | 0.7740 | 0.7740 | 0.7690 | 0.7710 | 0.7273 | 1,134,232 |
Jun 6, 2024 | 0.7760 | 0.7760 | 0.7700 | 0.7740 | 0.7301 | 946,001 |
Jun 5, 2024 | 0.7720 | 0.7750 | 0.7670 | 0.7750 | 0.7310 | 1,773,094 |
Jun 4, 2024 | 0.7680 | 0.7710 | 0.7630 | 0.7630 | 0.7197 | 2,109,725 |
Jun 3, 2024 | 0.7650 | 0.7720 | 0.7650 | 0.7670 | 0.7235 | 1,448,986 |
May 31, 2024 | 0.7650 | 0.7690 | 0.7620 | 0.7620 | 0.7188 | 996,830 |
May 30, 2024 | 0.7680 | 0.7680 | 0.7610 | 0.7650 | 0.7216 | 1,018,848 |
May 29, 2024 | 0.7660 | 0.7770 | 0.7590 | 0.7650 | 0.7216 | 1,763,095 |
May 28, 2024 | 0.7660 | 0.7750 | 0.7650 | 0.7650 | 0.7216 | 1,417,591 |
May 27, 2024 | 0.7750 | 0.7760 | 0.7650 | 0.7660 | 0.7225 | 1,038,840 |
May 24, 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7670 | 0.7235 | 1,752,725 |
May 23, 2024 | 0.7750 | 0.7750 | 0.7670 | 0.7690 | 0.7254 | 1,818,565 |
May 21, 2024 | 0.7850 | 0.7850 | 0.7740 | 0.7750 | 0.7310 | 2,593,407 |
May 20, 2024 | 0.7800 | 0.7840 | 0.7800 | 0.7820 | 0.7376 | 1,570,958 |
May 17, 2024 | 0.7870 | 0.7870 | 0.7760 | 0.7780 | 0.7339 | 2,026,764 |
May 16, 2024 | 0.7710 | 0.7810 | 0.7710 | 0.7810 | 0.7367 | 3,428,425 |
May 15, 2024 | 0.7710 | 0.7720 | 0.7660 | 0.7670 | 0.7235 | 1,711,122 |
May 14, 2024 | 0.7740 | 0.7740 | 0.7700 | 0.7710 | 0.7273 | 2,198,102 |
May 13, 2024 | 0.7750 | 0.7750 | 0.7690 | 0.7720 | 0.7282 | 2,482,643 |
May 10, 2024 | 0.7750 | 0.7750 | 0.7670 | 0.7710 | 0.7273 | 1,750,560 |
May 9, 2024 | 0.7650 | 0.7670 | 0.7610 | 0.7660 | 0.7225 | 1,292,819 |
May 8, 2024 | 0.7680 | 0.7680 | 0.7630 | 0.7630 | 0.7197 | 690,348 |
May 7, 2024 | 0.7650 | 0.7660 | 0.7620 | 0.7630 | 0.7197 | 1,864,436 |
May 6, 2024 | 0.7640 | 0.7670 | 0.7620 | 0.7650 | 0.7216 | 1,285,325 |
May 3, 2024 | 0.7700 | 0.7700 | 0.7560 | 0.7560 | 0.7131 | 1,497,801 |
May 2, 2024 | 0.7640 | 0.7680 | 0.7600 | 0.7620 | 0.7188 | 1,122,637 |
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%