SES - Delayed Quote SGD
Lion-Phillip S-REIT ETF (CLR.SI)
0.7910
+0.0060
+(0.76%)
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 | 0.7850 | 0.7940 | 0.7800 | 0.7910 | 0.7910 | 1,897,426 |
Apr 30, 2025 | 0.7850 | 0.7860 | 0.7760 | 0.7850 | 0.7850 | 1,178,589 |
Apr 29, 2025 | 0.7810 | 0.7870 | 0.7810 | 0.7820 | 0.7820 | 680,340 |
Apr 28, 2025 | 0.7880 | 0.7880 | 0.7780 | 0.7810 | 0.7810 | 800,873 |
Apr 25, 2025 | 0.7900 | 0.7900 | 0.7810 | 0.7820 | 0.7820 | 1,300,325 |
Apr 24, 2025 | 0.7930 | 0.7930 | 0.7840 | 0.7870 | 0.7870 | 1,549,119 |
Apr 23, 2025 | 0.7820 | 0.7920 | 0.7820 | 0.7920 | 0.7920 | 5,244,422 |
Apr 22, 2025 | 0.7710 | 0.7830 | 0.7700 | 0.7800 | 0.7800 | 1,759,955 |
Apr 21, 2025 | 0.7750 | 0.7750 | 0.7680 | 0.7730 | 0.7730 | 1,919,913 |
Apr 17, 2025 | 0.7660 | 0.7740 | 0.7620 | 0.7730 | 0.7730 | 2,110,926 |
Apr 16, 2025 | 0.7630 | 0.7740 | 0.7610 | 0.7690 | 0.7690 | 2,804,362 |
Apr 15, 2025 | 0.7440 | 0.7620 | 0.7440 | 0.7600 | 0.7600 | 5,719,945 |
Apr 14, 2025 | 0.7400 | 0.7580 | 0.7400 | 0.7420 | 0.7420 | 1,949,345 |
Apr 11, 2025 | 0.7430 | 0.7430 | 0.7250 | 0.7360 | 0.7360 | 1,942,399 |
Apr 10, 2025 | 0.7600 | 0.7650 | 0.7430 | 0.7430 | 0.7430 | 5,314,117 |
Apr 9, 2025 | 0.7500 | 0.7500 | 0.7100 | 0.7220 | 0.7220 | 10,131,282 |
Apr 8, 2025 | 0.7560 | 0.7640 | 0.7450 | 0.7500 | 0.7500 | 6,209,133 |
Apr 7, 2025 | 0.7860 | 0.7900 | 0.7470 | 0.7530 | 0.7530 | 9,058,204 |
Apr 4, 2025 | 0.8110 | 0.8130 | 0.8020 | 0.8070 | 0.8070 | 2,997,133 |
Apr 3, 2025 | 0.8000 | 0.8140 | 0.7950 | 0.8140 | 0.8140 | 3,275,334 |
Apr 2, 2025 | 0.8100 | 0.8100 | 0.8010 | 0.8050 | 0.8050 | 1,830,649 |
Apr 1, 2025 | 0.8010 | 0.8090 | 0.8010 | 0.8070 | 0.8070 | 2,884,263 |
Mar 28, 2025 | 0.8050 | 0.8080 | 0.8010 | 0.8020 | 0.8020 | 1,928,333 |
Mar 27, 2025 | 0.8060 | 0.8100 | 0.8040 | 0.8060 | 0.8060 | 591,400 |
Mar 26, 2025 | 0.8140 | 0.8140 | 0.8030 | 0.8060 | 0.8060 | 656,011 |
Mar 25, 2025 | 0.8060 | 0.8130 | 0.8020 | 0.8070 | 0.8070 | 1,725,427 |
Mar 24, 2025 | 0.8040 | 0.8080 | 0.8030 | 0.8050 | 0.8050 | 2,500,068 |
Mar 21, 2025 | 0.8020 | 0.8070 | 0.8010 | 0.8030 | 0.8030 | 947,591 |
Mar 20, 2025 | 0.7970 | 0.8070 | 0.7960 | 0.8020 | 0.8020 | 1,883,147 |
Mar 19, 2025 | 0.8000 | 0.8000 | 0.7910 | 0.7970 | 0.7970 | 764,440 |
Mar 18, 2025 | 0.8020 | 0.8060 | 0.7980 | 0.7980 | 0.7980 | 1,362,101 |
Mar 17, 2025 | 0.8040 | 0.8040 | 0.7980 | 0.8010 | 0.8010 | 3,064,728 |
Mar 14, 2025 | 0.7980 | 0.8040 | 0.7950 | 0.8010 | 0.8010 | 1,407,073 |
Mar 13, 2025 | 0.7900 | 0.8010 | 0.7870 | 0.7970 | 0.7970 | 2,480,857 |
Mar 12, 2025 | 0.7690 | 0.7930 | 0.7670 | 0.7890 | 0.7890 | 3,064,094 |
Mar 11, 2025 | 0.7650 | 0.7690 | 0.7570 | 0.7690 | 0.7690 | 1,773,519 |
Mar 10, 2025 | 0.7650 | 0.7660 | 0.7630 | 0.7650 | 0.7650 | 1,235,818 |
Mar 7, 2025 | 0.7690 | 0.7690 | 0.7620 | 0.7640 | 0.7640 | 1,669,884 |
Mar 6, 2025 | 0.7690 | 0.7720 | 0.7650 | 0.7670 | 0.7670 | 1,838,994 |
Mar 5, 2025 | 0.7620 | 0.7720 | 0.7620 | 0.7680 | 0.7680 | 985,185 |
Mar 4, 2025 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 2,322,199 |
Mar 3, 2025 | 0.7640 | 0.7650 | 0.7610 | 0.7650 | 0.7650 | 1,708,666 |
Feb 28, 2025 | 0.7650 | 0.7680 | 0.7610 | 0.7610 | 0.7610 | 2,099,909 |
Feb 27, 2025 | 0.7670 | 0.7670 | 0.7630 | 0.7650 | 0.7650 | 1,272,530 |
Feb 26, 2025 | 0.7670 | 0.7680 | 0.7640 | 0.7650 | 0.7650 | 2,297,496 |
Feb 25, 2025 | 0.7690 | 0.7720 | 0.7660 | 0.7660 | 0.7660 | 1,036,531 |
Feb 24, 2025 | 0.7650 | 0.7740 | 0.7620 | 0.7690 | 0.7690 | 1,969,053 |
Feb 21, 2025 | 0.7660 | 0.7670 | 0.7630 | 0.7650 | 0.7650 | 1,204,860 |
Feb 20, 2025 | 0.7680 | 0.7690 | 0.7640 | 0.7660 | 0.7660 | 1,877,104 |
Feb 19, 2025 | 0.7730 | 0.7730 | 0.7670 | 0.7680 | 0.7680 | 2,028,192 |
Feb 18, 2025 | 0.7760 | 0.7770 | 0.7710 | 0.7710 | 0.7710 | 1,977,480 |
Feb 17, 2025 | 0.7740 | 0.7790 | 0.7710 | 0.7760 | 0.7760 | 2,279,672 |
Feb 14, 2025 | 0.7740 | 0.7790 | 0.7720 | 0.7730 | 0.7730 | 1,636,826 |
Feb 13, 2025 | 0.7730 | 0.7740 | 0.7690 | 0.7710 | 0.7710 | 2,224,882 |
Feb 12, 2025 | 0.7800 | 0.7810 | 0.7710 | 0.7740 | 0.7740 | 3,393,454 |
Feb 11, 2025 | 0.7800 | 0.7800 | 0.7730 | 0.7750 | 0.7750 | 2,437,677 |
Feb 10, 2025 | 0.7830 | 0.7850 | 0.7750 | 0.7760 | 0.7760 | 1,632,927 |
Feb 7, 2025 | 0.7770 | 0.7850 | 0.7770 | 0.7820 | 0.7820 | 1,354,229 |
Feb 6, 2025 | 0.7760 | 0.7830 | 0.7760 | 0.7770 | 0.7770 | 2,382,852 |
Feb 5, 2025 | 0.7740 | 0.7790 | 0.7740 | 0.7760 | 0.7760 | 937,469 |
Feb 4, 2025 | 0.7750 | 0.7770 | 0.7730 | 0.7750 | 0.7750 | 2,643,152 |
Feb 3, 2025 | 0.7800 | 0.7800 | 0.7710 | 0.7750 | 0.7750 | 2,187,606 |
Jan 31, 2025 | 0.7860 | 0.7980 | 0.7780 | 0.7790 | 0.7790 | 5,622,405 |
Jan 28, 2025 | 0.7750 | 0.7880 | 0.7750 | 0.7810 | 0.7810 | 3,286,346 |
Jan 27, 2025 | 0.8090 | 0.8090 | 0.7970 | 0.7980 | 0.7980 | 3,344,563 |
Jan 24, 2025 | 0.8080 | 0.8090 | 0.8050 | 0.8080 | 0.8080 | 1,634,803 |
Jan 23, 2025 | 0.8040 | 0.8080 | 0.8030 | 0.8060 | 0.8060 | 721,037 |
Jan 22, 2025 | 0.8120 | 0.8160 | 0.8020 | 0.8040 | 0.8040 | 2,453,216 |
Jan 21, 2025 | 0.8180 | 0.8180 | 0.8110 | 0.8120 | 0.8120 | 860,111 |
Jan 20, 2025 | 0.8120 | 0.8220 | 0.8120 | 0.8150 | 0.8150 | 1,105,039 |
Jan 17, 2025 | 0.8110 | 0.8220 | 0.8070 | 0.8120 | 0.8120 | 1,738,634 |
Jan 16, 2025 | 0.8050 | 0.8130 | 0.8050 | 0.8090 | 0.8090 | 503,151 |
Jan 15, 2025 | 0.8060 | 0.8060 | 0.7950 | 0.8000 | 0.8000 | 1,069,777 |
Jan 14, 2025 | 0.8030 | 0.8030 | 0.7960 | 0.7960 | 0.7960 | 1,261,277 |
Jan 13, 2025 | 0.8060 | 0.8060 | 0.7990 | 0.8020 | 0.8020 | 1,650,482 |
Jan 10, 2025 | 0.8090 | 0.8090 | 0.8060 | 0.8080 | 0.8080 | 1,416,054 |
Jan 9, 2025 | 0.8110 | 0.8140 | 0.8090 | 0.8100 | 0.8100 | 580,584 |
Jan 8, 2025 | 0.8140 | 0.8140 | 0.8050 | 0.8100 | 0.8100 | 1,217,637 |
Jan 7, 2025 | 0.8240 | 0.8240 | 0.8140 | 0.8140 | 0.8140 | 1,346,792 |
Jan 6, 2025 | 0.8200 | 0.8250 | 0.8200 | 0.8220 | 0.8220 | 2,293,812 |
Jan 3, 2025 | 0.8130 | 0.8210 | 0.8130 | 0.8200 | 0.8200 | 961,239 |
Jan 2, 2025 | 0.8030 | 0.8150 | 0.8030 | 0.8140 | 0.8140 | 971,086 |
Dec 31, 2024 | 0.8060 | 0.8070 | 0.8030 | 0.8030 | 0.8030 | 928,662 |
Dec 30, 2024 | 0.8060 | 0.8060 | 0.8030 | 0.8060 | 0.8060 | 704,762 |
Dec 27, 2024 | 0.8040 | 0.8070 | 0.8030 | 0.8060 | 0.8060 | 1,295,436 |
Dec 26, 2024 | 0.8030 | 0.8050 | 0.8010 | 0.8040 | 0.8040 | 715,965 |
Dec 24, 2024 | 0.7980 | 0.8050 | 0.7980 | 0.8030 | 0.8030 | 738,206 |
Dec 23, 2024 | 0.7900 | 0.7990 | 0.7870 | 0.7980 | 0.7980 | 2,534,662 |
Dec 20, 2024 | 0.7950 | 0.7950 | 0.7890 | 0.7910 | 0.7910 | 1,540,167 |
Dec 19, 2024 | 0.7970 | 0.7970 | 0.7910 | 0.7950 | 0.7950 | 2,866,991 |
Dec 18, 2024 | 0.8010 | 0.8020 | 0.7980 | 0.8000 | 0.8000 | 1,646,765 |
Dec 17, 2024 | 0.8010 | 0.8030 | 0.7970 | 0.8000 | 0.8000 | 1,323,330 |
Dec 16, 2024 | 0.8090 | 0.8090 | 0.7980 | 0.8010 | 0.8010 | 2,334,659 |
Dec 13, 2024 | 0.8080 | 0.8080 | 0.8030 | 0.8040 | 0.8040 | 1,220,239 |
Dec 12, 2024 | 0.8070 | 0.8110 | 0.8050 | 0.8080 | 0.8080 | 1,384,735 |
Dec 11, 2024 | 0.8070 | 0.8110 | 0.8040 | 0.8060 | 0.8060 | 1,597,481 |
Dec 10, 2024 | 0.8090 | 0.8140 | 0.8060 | 0.8070 | 0.8070 | 1,634,218 |
Dec 9, 2024 | 0.8180 | 0.8180 | 0.8090 | 0.8090 | 0.8090 | 945,570 |
Dec 6, 2024 | 0.8140 | 0.8190 | 0.8130 | 0.8160 | 0.8160 | 467,905 |
Dec 5, 2024 | 0.8140 | 0.8170 | 0.8100 | 0.8130 | 0.8130 | 926,485 |
Dec 4, 2024 | 0.8180 | 0.8210 | 0.8140 | 0.8140 | 0.8140 | 1,242,123 |
Dec 3, 2024 | 0.8250 | 0.8250 | 0.8160 | 0.8180 | 0.8180 | 1,308,119 |
Dec 2, 2024 | 0.8200 | 0.8220 | 0.8190 | 0.8220 | 0.8220 | 850,262 |
Nov 29, 2024 | 0.8200 | 0.8200 | 0.8130 | 0.8140 | 0.8140 | 1,199,859 |
Nov 28, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 556,914 |
Nov 27, 2024 | 0.8150 | 0.8160 | 0.8110 | 0.8150 | 0.8150 | 607,390 |
Nov 26, 2024 | 0.8160 | 0.8220 | 0.8080 | 0.8150 | 0.8150 | 1,424,816 |
Nov 25, 2024 | 0.8040 | 0.8210 | 0.8040 | 0.8150 | 0.8150 | 1,097,362 |
Nov 22, 2024 | 0.8100 | 0.8100 | 0.8020 | 0.8020 | 0.8020 | 2,040,338 |
Nov 21, 2024 | 0.8110 | 0.8110 | 0.8050 | 0.8100 | 0.8100 | 1,866,440 |
Nov 20, 2024 | 0.8110 | 0.8130 | 0.8080 | 0.8100 | 0.8100 | 524,552 |
Nov 19, 2024 | 0.8140 | 0.8160 | 0.8070 | 0.8070 | 0.8070 | 1,621,587 |
Nov 18, 2024 | 0.8140 | 0.8170 | 0.8100 | 0.8140 | 0.8140 | 890,473 |
Nov 15, 2024 | 0.8180 | 0.8180 | 0.8100 | 0.8140 | 0.8140 | 604,928 |
Nov 14, 2024 | 0.8200 | 0.8200 | 0.8140 | 0.8180 | 0.8180 | 1,065,364 |
Nov 13, 2024 | 0.8180 | 0.8230 | 0.8160 | 0.8200 | 0.8200 | 1,070,665 |
Nov 12, 2024 | 0.8200 | 0.8200 | 0.8160 | 0.8190 | 0.8190 | 707,888 |
Nov 11, 2024 | 0.8170 | 0.8180 | 0.8130 | 0.8180 | 0.8180 | 988,723 |
Nov 8, 2024 | 0.8210 | 0.8280 | 0.8140 | 0.8160 | 0.8160 | 2,331,334 |
Nov 7, 2024 | 0.8300 | 0.8300 | 0.8070 | 0.8200 | 0.8200 | 2,855,249 |
Nov 6, 2024 | 0.8450 | 0.8500 | 0.8280 | 0.8370 | 0.8370 | 3,257,301 |
Nov 5, 2024 | 0.8460 | 0.8490 | 0.8420 | 0.8450 | 0.8450 | 1,555,993 |
Nov 4, 2024 | 0.8450 | 0.8510 | 0.8410 | 0.8460 | 0.8460 | 915,708 |
Nov 1, 2024 | 0.8390 | 0.8470 | 0.8390 | 0.8420 | 0.8420 | 1,047,866 |
Oct 30, 2024 | 0.8520 | 0.8520 | 0.8430 | 0.8480 | 0.8480 | 1,925,045 |
Oct 29, 2024 | 0.8580 | 0.8580 | 0.8470 | 0.8520 | 0.8520 | 1,404,398 |
Oct 28, 2024 | 0.8590 | 0.8590 | 0.8510 | 0.8570 | 0.8570 | 737,309 |
Oct 25, 2024 | 0.8670 | 0.8670 | 0.8480 | 0.8590 | 0.8590 | 1,963,230 |
Oct 24, 2024 | 0.8690 | 0.8700 | 0.8630 | 0.8640 | 0.8640 | 3,221,695 |
Oct 23, 2024 | 0.8750 | 0.8780 | 0.8690 | 0.8690 | 0.8690 | 1,366,191 |
Oct 22, 2024 | 0.8800 | 0.8810 | 0.8720 | 0.8750 | 0.8750 | 2,308,166 |
Oct 21, 2024 | 0.8840 | 0.8840 | 0.8790 | 0.8830 | 0.8830 | 1,047,631 |
Oct 18, 2024 | 0.8810 | 0.8860 | 0.8780 | 0.8850 | 0.8850 | 991,111 |
Oct 17, 2024 | 0.8780 | 0.8860 | 0.8770 | 0.8820 | 0.8820 | 597,223 |
Oct 16, 2024 | 0.8780 | 0.8840 | 0.8750 | 0.8780 | 0.8780 | 1,026,861 |
Oct 15, 2024 | 0.8800 | 0.8850 | 0.8760 | 0.8800 | 0.8800 | 1,008,464 |
Oct 14, 2024 | 0.8800 | 0.8840 | 0.8760 | 0.8800 | 0.8800 | 375,053 |
Oct 11, 2024 | 0.8850 | 0.8850 | 0.8780 | 0.8790 | 0.8790 | 1,238,371 |
Oct 10, 2024 | 0.8860 | 0.8890 | 0.8800 | 0.8850 | 0.8850 | 6,337,011 |
Oct 9, 2024 | 0.8840 | 0.8890 | 0.8830 | 0.8880 | 0.8880 | 682,980 |
Oct 8, 2024 | 0.8930 | 0.9000 | 0.8810 | 0.8830 | 0.8830 | 1,044,270 |
Oct 7, 2024 | 0.9000 | 0.9000 | 0.8870 | 0.8930 | 0.8930 | 2,105,074 |
Oct 4, 2024 | 0.9070 | 0.9080 | 0.9010 | 0.9010 | 0.9010 | 1,157,850 |
Oct 3, 2024 | 0.9050 | 0.9080 | 0.9010 | 0.9080 | 0.9080 | 1,226,103 |
Oct 2, 2024 | 0.9030 | 0.9090 | 0.8980 | 0.9050 | 0.9050 | 838,847 |
Oct 1, 2024 | 0.9000 | 0.9030 | 0.8910 | 0.9030 | 0.9030 | 1,932,563 |
Sep 30, 2024 | 0.9050 | 0.9050 | 0.8970 | 0.9000 | 0.9000 | 1,531,428 |
Sep 27, 2024 | 0.8980 | 0.9030 | 0.8930 | 0.9030 | 0.9030 | 1,266,853 |
Sep 26, 2024 | 0.8890 | 0.9000 | 0.8890 | 0.8970 | 0.8970 | 773,203 |
Sep 25, 2024 | 0.8960 | 0.8960 | 0.8860 | 0.8890 | 0.8890 | 2,325,786 |
Sep 24, 2024 | 0.8900 | 0.8990 | 0.8870 | 0.8920 | 0.8920 | 980,198 |
Sep 23, 2024 | 0.8910 | 0.8950 | 0.8810 | 0.8850 | 0.8850 | 5,267,501 |
Sep 20, 2024 | 0.9120 | 0.9130 | 0.8950 | 0.8990 | 0.8990 | 2,868,093 |
Sep 19, 2024 | 0.9000 | 0.9120 | 0.8990 | 0.9120 | 0.9120 | 1,825,838 |
Sep 18, 2024 | 0.9090 | 0.9090 | 0.8960 | 0.9000 | 0.9000 | 3,003,485 |
Sep 17, 2024 | 0.9020 | 0.9100 | 0.8990 | 0.9090 | 0.9090 | 2,682,488 |
Sep 16, 2024 | 0.8940 | 0.9000 | 0.8930 | 0.9000 | 0.9000 | 2,066,175 |
Sep 13, 2024 | 0.8850 | 0.8940 | 0.8850 | 0.8930 | 0.8930 | 1,940,446 |
Sep 12, 2024 | 0.8850 | 0.8860 | 0.8790 | 0.8850 | 0.8850 | 1,047,698 |
Sep 11, 2024 | 0.8810 | 0.8840 | 0.8800 | 0.8840 | 0.8840 | 741,146 |
Sep 10, 2024 | 0.8810 | 0.8850 | 0.8740 | 0.8800 | 0.8800 | 2,590,644 |
Sep 9, 2024 | 0.8770 | 0.8820 | 0.8710 | 0.8810 | 0.8810 | 1,434,274 |
Sep 6, 2024 | 0.8630 | 0.8870 | 0.8620 | 0.8770 | 0.8770 | 2,731,658 |
Sep 5, 2024 | 0.8510 | 0.8630 | 0.8510 | 0.8630 | 0.8630 | 1,599,476 |
Sep 4, 2024 | 0.8590 | 0.8590 | 0.8420 | 0.8490 | 0.8490 | 2,762,936 |
Sep 3, 2024 | 0.8640 | 0.8640 | 0.8550 | 0.8590 | 0.8590 | 2,029,805 |
Sep 2, 2024 | 0.8550 | 0.8640 | 0.8550 | 0.8640 | 0.8640 | 2,805,517 |
Aug 30, 2024 | 0.8550 | 0.8590 | 0.8510 | 0.8550 | 0.8550 | 1,676,634 |
Aug 29, 2024 | 0.8550 | 0.8570 | 0.8480 | 0.8550 | 0.8550 | 1,092,384 |
Aug 28, 2024 | 0.8570 | 0.8570 | 0.8500 | 0.8550 | 0.8550 | 672,215 |
Aug 27, 2024 | 0.8560 | 0.8560 | 0.8500 | 0.8550 | 0.8550 | 1,574,994 |
Aug 26, 2024 | 0.8490 | 0.8630 | 0.8490 | 0.8550 | 0.8550 | 1,925,284 |
Aug 23, 2024 | 0.8470 | 0.8470 | 0.8380 | 0.8430 | 0.8430 | 1,727,766 |
Aug 22, 2024 | 0.8320 | 0.8490 | 0.8280 | 0.8470 | 0.8470 | 1,929,672 |
Aug 21, 2024 | 0.8300 | 0.8320 | 0.8220 | 0.8300 | 0.8300 | 1,647,941 |
Aug 20, 2024 | 0.8240 | 0.8340 | 0.8230 | 0.8280 | 0.8280 | 1,182,632 |
Aug 19, 2024 | 0.8120 | 0.8240 | 0.8120 | 0.8240 | 0.8240 | 1,184,359 |
Aug 16, 2024 | 0.8110 | 0.8170 | 0.8110 | 0.8120 | 0.8120 | 1,308,578 |
Aug 15, 2024 | 0.8130 | 0.8150 | 0.8060 | 0.8110 | 0.8110 | 489,046 |
Aug 14, 2024 | 0.8100 | 0.8140 | 0.8020 | 0.8110 | 0.8110 | 712,858 |
Aug 13, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8080 | 0.8080 | 1,130,754 |
Aug 12, 2024 | 0.8030 | 0.8050 | 0.7980 | 0.8000 | 0.8000 | 1,501,005 |
Aug 8, 2024 | 0.8060 | 0.8060 | 0.7990 | 0.8020 | 0.8020 | 1,356,467 |
Aug 7, 2024 | 0.8010 | 0.8090 | 0.8010 | 0.8060 | 0.8060 | 885,251 |
Aug 6, 2024 | 0.8030 | 0.8140 | 0.7960 | 0.8010 | 0.8010 | 1,615,750 |
Aug 5, 2024 | 0.8180 | 0.8200 | 0.7900 | 0.8030 | 0.8030 | 3,978,351 |
Aug 2, 2024 | 0.8220 | 0.8240 | 0.8130 | 0.8220 | 0.8220 | 1,123,127 |
Aug 1, 2024 | 0.8160 | 0.8250 | 0.8100 | 0.8240 | 0.8240 | 1,948,922 |
Jul 31, 2024 | 0.8070 | 0.8150 | 0.8020 | 0.8150 | 0.8150 | 1,111,185 |
Jul 30, 2024 | 0.0215 Dividend | |||||
Jul 30, 2024 | 0.8070 | 0.8080 | 0.8000 | 0.8040 | 0.8040 | 1,455,920 |
Jul 29, 2024 | 0.8200 | 0.8280 | 0.8200 | 0.8270 | 0.8055 | 1,676,344 |
Jul 26, 2024 | 0.8170 | 0.8200 | 0.8110 | 0.8200 | 0.7987 | 780,811 |
Jul 25, 2024 | 0.8250 | 0.8250 | 0.8080 | 0.8170 | 0.7958 | 2,327,981 |
Jul 24, 2024 | 0.8320 | 0.8320 | 0.8230 | 0.8280 | 0.8065 | 1,482,896 |
Jul 23, 2024 | 0.8300 | 0.8320 | 0.8250 | 0.8320 | 0.8104 | 1,286,026 |
Jul 22, 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.8084 | 2,231,199 |
Jul 19, 2024 | 0.8340 | 0.8340 | 0.8260 | 0.8300 | 0.8084 | 1,291,795 |
Jul 18, 2024 | 0.8330 | 0.8340 | 0.8260 | 0.8340 | 0.8123 | 921,497 |
Jul 17, 2024 | 0.8340 | 0.8400 | 0.8330 | 0.8330 | 0.8113 | 1,124,999 |
Jul 16, 2024 | 0.8340 | 0.8350 | 0.8270 | 0.8310 | 0.8094 | 1,097,491 |
Jul 15, 2024 | 0.8390 | 0.8400 | 0.8320 | 0.8340 | 0.8123 | 2,087,200 |
Jul 12, 2024 | 0.8120 | 0.8440 | 0.8120 | 0.8380 | 0.8162 | 19,362,585 |
Jul 11, 2024 | 0.7860 | 0.8080 | 0.7860 | 0.8060 | 0.7850 | 26,563,017 |
Jul 10, 2024 | 0.7830 | 0.7900 | 0.7820 | 0.7860 | 0.7656 | 1,089,885 |
Jul 9, 2024 | 0.7890 | 0.7890 | 0.7830 | 0.7830 | 0.7626 | 657,746 |
Jul 8, 2024 | 0.7850 | 0.7890 | 0.7830 | 0.7890 | 0.7685 | 821,631 |
Jul 5, 2024 | 0.7900 | 0.7900 | 0.7820 | 0.7850 | 0.7646 | 815,838 |
Jul 4, 2024 | 0.7860 | 0.7900 | 0.7850 | 0.7900 | 0.7695 | 674,899 |
Jul 3, 2024 | 0.7880 | 0.7890 | 0.7830 | 0.7860 | 0.7656 | 1,412,698 |
Jul 2, 2024 | 0.7860 | 0.7890 | 0.7840 | 0.7860 | 0.7656 | 1,351,658 |
Jul 1, 2024 | 0.7830 | 0.7890 | 0.7830 | 0.7870 | 0.7665 | 897,851 |
Jun 28, 2024 | 0.7850 | 0.7850 | 0.7810 | 0.7820 | 0.7617 | 725,240 |
Jun 27, 2024 | 0.7880 | 0.7880 | 0.7800 | 0.7840 | 0.7636 | 1,474,510 |
Jun 26, 2024 | 0.7920 | 0.7920 | 0.7860 | 0.7890 | 0.7685 | 608,343 |
Jun 25, 2024 | 0.7860 | 0.7920 | 0.7840 | 0.7910 | 0.7704 | 393,750 |
Jun 24, 2024 | 0.7890 | 0.7890 | 0.7820 | 0.7850 | 0.7646 | 3,287,934 |
Jun 21, 2024 | 0.7850 | 0.7920 | 0.7840 | 0.7890 | 0.7685 | 592,414 |
Jun 20, 2024 | 0.7890 | 0.7940 | 0.7840 | 0.7850 | 0.7646 | 1,632,537 |
Jun 19, 2024 | 0.7930 | 0.7940 | 0.7890 | 0.7900 | 0.7695 | 1,140,819 |
Jun 18, 2024 | 0.7940 | 0.7970 | 0.7920 | 0.7920 | 0.7714 | 1,007,830 |
Jun 14, 2024 | 0.7950 | 0.7970 | 0.7910 | 0.7910 | 0.7704 | 534,088 |
Jun 13, 2024 | 0.7970 | 0.7990 | 0.7950 | 0.7950 | 0.7743 | 721,753 |
Jun 12, 2024 | 0.7970 | 0.7970 | 0.7900 | 0.7910 | 0.7704 | 629,623 |
Jun 11, 2024 | 0.7980 | 0.7980 | 0.7890 | 0.7900 | 0.7695 | 1,520,485 |
Jun 10, 2024 | 0.8070 | 0.8070 | 0.7940 | 0.7940 | 0.7734 | 1,870,113 |
Jun 7, 2024 | 0.8080 | 0.8080 | 0.8040 | 0.8060 | 0.7850 | 987,609 |
Jun 6, 2024 | 0.8130 | 0.8130 | 0.8050 | 0.8080 | 0.7870 | 497,340 |
Jun 5, 2024 | 0.8010 | 0.8130 | 0.8010 | 0.8090 | 0.7880 | 1,320,721 |
Jun 4, 2024 | 0.8040 | 0.8060 | 0.8010 | 0.8010 | 0.7802 | 838,709 |
Jun 3, 2024 | 0.7990 | 0.8080 | 0.7990 | 0.8050 | 0.7841 | 936,284 |
May 31, 2024 | 0.8050 | 0.8050 | 0.7980 | 0.7980 | 0.7773 | 564,245 |
May 30, 2024 | 0.8000 | 0.8030 | 0.7960 | 0.8010 | 0.7802 | 573,135 |
May 29, 2024 | 0.8000 | 0.8040 | 0.7950 | 0.7980 | 0.7773 | 2,455,325 |
May 28, 2024 | 0.8050 | 0.8050 | 0.8010 | 0.8010 | 0.7802 | 648,428 |
May 27, 2024 | 0.8060 | 0.8060 | 0.8020 | 0.8040 | 0.7831 | 591,533 |
May 24, 2024 | 0.8100 | 0.8100 | 0.8030 | 0.8060 | 0.7850 | 383,296 |
May 23, 2024 | 0.8020 | 0.8090 | 0.8020 | 0.8090 | 0.7880 | 1,157,628 |
May 21, 2024 | 0.8070 | 0.8090 | 0.8030 | 0.8060 | 0.7850 | 805,610 |
May 20, 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8070 | 0.7860 | 941,459 |
May 17, 2024 | 0.8080 | 0.8100 | 0.8040 | 0.8080 | 0.7870 | 1,068,580 |
May 16, 2024 | 0.8000 | 0.8140 | 0.8000 | 0.8100 | 0.7889 | 1,112,376 |
May 15, 2024 | 0.7990 | 0.8000 | 0.7930 | 0.7950 | 0.7743 | 862,186 |
May 14, 2024 | 0.8000 | 0.8040 | 0.7960 | 0.7990 | 0.7782 | 834,109 |
May 13, 2024 | 0.8000 | 0.8030 | 0.7990 | 0.8000 | 0.7792 | 760,387 |
May 10, 2024 | 0.8000 | 0.8040 | 0.7980 | 0.8000 | 0.7792 | 1,474,034 |
May 9, 2024 | 0.7980 | 0.7990 | 0.7930 | 0.7960 | 0.7753 | 412,641 |
May 8, 2024 | 0.7950 | 0.7990 | 0.7940 | 0.7980 | 0.7773 | 847,090 |
May 7, 2024 | 0.7950 | 0.7990 | 0.7940 | 0.7950 | 0.7743 | 875,340 |
May 6, 2024 | 0.7920 | 0.7990 | 0.7920 | 0.7950 | 0.7743 | 1,163,034 |
May 3, 2024 | 0.7920 | 0.7990 | 0.7860 | 0.7910 | 0.7704 | 1,152,837 |
May 2, 2024 | 0.7950 | 0.7980 | 0.7890 | 0.7920 | 0.7714 | 625,403 |
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%