SES - Delayed Quote USD
NikkoAM-StraitsTrading Asia ex Japan REIT ETF (COI.SI)
0.5870
+0.0050
+(0.86%)
At close: 4:53:55 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 | 0.5840 | 0.5870 | 0.5840 | 0.5870 | 0.5870 | 8,500 |
Apr 30, 2025 | 0.5790 | 0.5820 | 0.5780 | 0.5820 | 0.5820 | 212,501 |
Apr 28, 2025 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Apr 25, 2025 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 105,035 |
Apr 24, 2025 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
Apr 23, 2025 | 0.5750 | 0.5780 | 0.5750 | 0.5770 | 0.5770 | 34,621 |
Apr 22, 2025 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Apr 21, 2025 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 10,000 |
Apr 17, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 39,700 |
Apr 16, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 120,000 |
Apr 15, 2025 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 110,247 |
Apr 14, 2025 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 111,887 |
Apr 11, 2025 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 111,215 |
Apr 10, 2025 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 22,500 |
Apr 9, 2025 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 112,525 |
Apr 8, 2025 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 507 |
Apr 7, 2025 | 0.5580 | 0.5580 | 0.5420 | 0.5420 | 0.5420 | 359,500 |
Apr 4, 2025 | 0.5820 | 0.5830 | 0.5800 | 0.5830 | 0.5830 | 206,959 |
Apr 3, 2025 | 0.5660 | 0.5810 | 0.5660 | 0.5810 | 0.5810 | 450,020 |
Apr 2, 2025 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 1, 2025 | 0.008713 Dividend | |||||
Apr 1, 2025 | 0.5820 | 0.5820 | 0.5730 | 0.5800 | 0.5800 | 303,346 |
Mar 28, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | - |
Mar 27, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | - |
Mar 26, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | 6,380 |
Mar 25, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | - |
Mar 24, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | - |
Mar 21, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | - |
Mar 20, 2025 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5803 | 103,160 |
Mar 19, 2025 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5763 | 103,225 |
Mar 18, 2025 | 0.5900 | 0.5900 | 0.5880 | 0.5880 | 0.5793 | 133,599 |
Mar 17, 2025 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5773 | - |
Mar 14, 2025 | 0.5840 | 0.5860 | 0.5840 | 0.5860 | 0.5773 | 253,615 |
Mar 13, 2025 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5724 | - |
Mar 12, 2025 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5724 | 700 |
Mar 11, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | 120 |
Mar 10, 2025 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5606 | 1 |
Mar 7, 2025 | 0.5680 | 0.5680 | 0.5670 | 0.5670 | 0.5586 | 124,100 |
Mar 6, 2025 | 0.5730 | 0.5730 | 0.5720 | 0.5720 | 0.5635 | 114,971 |
Mar 5, 2025 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5527 | - |
Mar 4, 2025 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5527 | - |
Mar 3, 2025 | 0.5650 | 0.5650 | 0.5610 | 0.5610 | 0.5527 | 108,038 |
Feb 28, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | - |
Feb 27, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | 27 |
Feb 26, 2025 | 0.5670 | 0.5670 | 0.5660 | 0.5660 | 0.5576 | 49,054 |
Feb 25, 2025 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5586 | 9 |
Feb 24, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | - |
Feb 21, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | - |
Feb 20, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | - |
Feb 19, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | - |
Feb 18, 2025 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5566 | 106,838 |
Feb 17, 2025 | 0.5660 | 0.5690 | 0.5660 | 0.5690 | 0.5606 | 117,156 |
Feb 14, 2025 | 0.5650 | 0.5670 | 0.5650 | 0.5670 | 0.5586 | 109,030 |
Feb 13, 2025 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5527 | - |
Feb 12, 2025 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5527 | 100 |
Feb 11, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5517 | - |
Feb 10, 2025 | 0.5610 | 0.5610 | 0.5600 | 0.5600 | 0.5517 | 108,951 |
Feb 7, 2025 | 0.5670 | 0.5670 | 0.5660 | 0.5660 | 0.5576 | 2,000 |
Feb 6, 2025 | 0.5570 | 0.5600 | 0.5570 | 0.5600 | 0.5517 | 1,149,980 |
Feb 5, 2025 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5458 | - |
Feb 4, 2025 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5458 | 7,000 |
Feb 3, 2025 | 0.5550 | 0.5550 | 0.5500 | 0.5520 | 0.5438 | 9,400 |
Jan 31, 2025 | 0.5610 | 0.5620 | 0.5610 | 0.5610 | 0.5527 | 433,466 |
Jan 28, 2025 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5527 | 108,597 |
Jan 27, 2025 | 0.5740 | 0.5740 | 0.5580 | 0.5580 | 0.5497 | 20,000 |
Jan 24, 2025 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5497 | - |
Jan 23, 2025 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5497 | - |
Jan 22, 2025 | 0.5640 | 0.5640 | 0.5580 | 0.5580 | 0.5497 | 220,248 |
Jan 21, 2025 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5557 | 214,316 |
Jan 20, 2025 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5547 | - |
Jan 17, 2025 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5547 | 1,060 |
Jan 16, 2025 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5488 | 110,034 |
Jan 15, 2025 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5428 | - |
Jan 14, 2025 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5428 | - |
Jan 13, 2025 | 0.5520 | 0.5520 | 0.5510 | 0.5510 | 0.5428 | 141 |
Jan 10, 2025 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5488 | - |
Jan 9, 2025 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5488 | 127 |
Jan 8, 2025 | 0.5600 | 0.5600 | 0.5570 | 0.5570 | 0.5488 | 6,000 |
Jan 7, 2025 | 0.5640 | 0.5640 | 0.5620 | 0.5620 | 0.5537 | 108,004 |
Jan 6, 2025 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5537 | - |
Jan 3, 2025 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5537 | 100 |
Jan 2, 2025 | 0.00848 Dividend | |||||
Jan 2, 2025 | 0.5650 | 0.5650 | 0.5570 | 0.5620 | 0.5537 | 2,571 |
Dec 31, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5483 | 5,000 |
Dec 30, 2024 | 0.5670 | 0.5680 | 0.5670 | 0.5680 | 0.5512 | 121 |
Dec 27, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5512 | - |
Dec 26, 2024 | 0.5680 | 0.5690 | 0.5680 | 0.5680 | 0.5512 | 3,000 |
Dec 24, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5483 | 161,290 |
Dec 23, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5473 | 1,000 |
Dec 20, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5386 | 100 |
Dec 19, 2024 | 0.5650 | 0.5650 | 0.5610 | 0.5610 | 0.5444 | 3,500 |
Dec 18, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5522 | - |
Dec 17, 2024 | 0.5700 | 0.5700 | 0.5690 | 0.5690 | 0.5522 | 6,180 |
Dec 16, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5551 | 82 |
Dec 13, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5580 | - |
Dec 12, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5580 | - |
Dec 11, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5580 | 28,000 |
Dec 10, 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5619 | - |
Dec 9, 2024 | 0.5800 | 0.5800 | 0.5790 | 0.5790 | 0.5619 | 109,739 |
Dec 6, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5648 | - |
Dec 5, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5648 | - |
Dec 4, 2024 | 0.5830 | 0.5830 | 0.5820 | 0.5820 | 0.5648 | 20,080 |
Dec 3, 2024 | 0.5850 | 0.5850 | 0.5830 | 0.5830 | 0.5658 | 235,976 |
Dec 2, 2024 | 0.5860 | 0.5860 | 0.5820 | 0.5820 | 0.5648 | 208,022 |
Nov 29, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 28, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 27, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 26, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 25, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | 6,438 |
Nov 22, 2024 | 0.5740 | 0.5740 | 0.5730 | 0.5730 | 0.5561 | 12,100 |
Nov 21, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5648 | - |
Nov 20, 2024 | 0.5800 | 0.5820 | 0.5800 | 0.5820 | 0.5648 | 229,084 |
Nov 19, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 18, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 15, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5628 | - |
Nov 14, 2024 | 0.5830 | 0.5830 | 0.5800 | 0.5800 | 0.5628 | 5,900 |
Nov 13, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5696 | - |
Nov 12, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5696 | 100,000 |
Nov 11, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5725 | 1,005 |
Nov 8, 2024 | 0.5990 | 0.5990 | 0.5940 | 0.5940 | 0.5764 | 103,122 |
Nov 7, 2024 | 0.5950 | 0.5950 | 0.5930 | 0.5930 | 0.5755 | 110,776 |
Nov 6, 2024 | 0.6090 | 0.6090 | 0.6020 | 0.6020 | 0.5842 | 300,162 |
Nov 5, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5920 | 99,080 |
Nov 4, 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.5910 | - |
Nov 1, 2024 | 0.6060 | 0.6090 | 0.6060 | 0.6090 | 0.5910 | 87,004 |
Oct 30, 2024 | 0.6100 | 0.6100 | 0.6080 | 0.6080 | 0.5900 | 87,001 |
Oct 29, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5920 | 98,803 |
Oct 28, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5968 | - |
Oct 25, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5968 | 10,000 |
Oct 24, 2024 | 0.6200 | 0.6210 | 0.6200 | 0.6200 | 0.6017 | 111,036 |
Oct 23, 2024 | 0.6260 | 0.6260 | 0.6240 | 0.6250 | 0.6065 | 483,580 |
Oct 22, 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6133 | 300 |
Oct 21, 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6152 | 50,000 |
Oct 18, 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6152 | 93,793 |
Oct 17, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6123 | - |
Oct 16, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6123 | - |
Oct 15, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6123 | - |
Oct 14, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6123 | 2,300 |
Oct 11, 2024 | 0.6350 | 0.6350 | 0.6310 | 0.6310 | 0.6123 | 96,461 |
Oct 10, 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6182 | 7,000 |
Oct 9, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6191 | 2,000 |
Oct 8, 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6201 | 7 |
Oct 7, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6211 | 100 |
Oct 4, 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6395 | - |
Oct 3, 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6395 | - |
Oct 2, 2024 | 0.6500 | 0.6630 | 0.6500 | 0.6590 | 0.6395 | 272,985 |
Oct 1, 2024 | 0.008614 Dividend | |||||
Oct 1, 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6366 | 317 |
Sep 30, 2024 | 0.6700 | 0.6710 | 0.6650 | 0.6650 | 0.6370 | 102,384 |
Sep 27, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6322 | - |
Sep 26, 2024 | 0.6610 | 0.6610 | 0.6600 | 0.6600 | 0.6322 | 276,151 |
Sep 25, 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6293 | 8,001 |
Sep 24, 2024 | 0.6540 | 0.6580 | 0.6540 | 0.6560 | 0.6283 | 480,600 |
Sep 23, 2024 | 0.6570 | 0.6570 | 0.6500 | 0.6500 | 0.6226 | 100,343 |
Sep 20, 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6293 | 7,800 |
Sep 19, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6274 | - |
Sep 18, 2024 | 0.6560 | 0.6560 | 0.6550 | 0.6550 | 0.6274 | 9,809 |
Sep 17, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6274 | - |
Sep 16, 2024 | 0.6530 | 0.6550 | 0.6510 | 0.6550 | 0.6274 | 95,767 |
Sep 13, 2024 | 0.6480 | 0.6490 | 0.6480 | 0.6490 | 0.6216 | 11,000 |
Sep 12, 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6159 | - |
Sep 11, 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6159 | 55,500 |
Sep 10, 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6121 | 3,000 |
Sep 9, 2024 | 0.6370 | 0.6390 | 0.6360 | 0.6390 | 0.6121 | 128,900 |
Sep 6, 2024 | 0.6410 | 0.6410 | 0.6400 | 0.6400 | 0.6130 | 348,148 |
Sep 5, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5939 | - |
Sep 4, 2024 | 0.6200 | 0.6200 | 0.6180 | 0.6200 | 0.5939 | 1,030 |
Sep 3, 2024 | 0.6250 | 0.6250 | 0.6230 | 0.6230 | 0.5967 | 128,354 |
Sep 2, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5987 | - |
Aug 30, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5987 | - |
Aug 29, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5987 | - |
Aug 28, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5987 | 9,970 |
Aug 27, 2024 | 0.6250 | 0.6250 | 0.6220 | 0.6220 | 0.5958 | 1,600 |
Aug 26, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5987 | 530 |
Aug 23, 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.5872 | 6,799 |
Aug 22, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.5824 | - |
Aug 21, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.5824 | - |
Aug 20, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.5824 | 108,714 |
Aug 19, 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5709 | - |
Aug 16, 2024 | 0.5960 | 0.5960 | 0.5950 | 0.5960 | 0.5709 | 1,395,503 |
Aug 15, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5651 | - |
Aug 14, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5651 | - |
Aug 13, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5651 | 2,000 |
Aug 12, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5613 | 200 |
Aug 8, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5565 | - |
Aug 7, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5565 | - |
Aug 6, 2024 | 0.5820 | 0.5830 | 0.5810 | 0.5810 | 0.5565 | 4,400 |
Aug 5, 2024 | 0.5860 | 0.5860 | 0.5780 | 0.5810 | 0.5565 | 23,401 |
Aug 2, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5556 | - |
Aug 1, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5556 | - |
Jul 31, 2024 | 0.5800 | 0.5800 | 0.5790 | 0.5800 | 0.5556 | 500 |
Jul 30, 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5536 | - |
Jul 29, 2024 | 0.5740 | 0.5780 | 0.5740 | 0.5780 | 0.5536 | 43,562 |
Jul 26, 2024 | 0.5700 | 0.5740 | 0.5700 | 0.5740 | 0.5498 | 7,538 |
Jul 25, 2024 | 0.5690 | 0.5710 | 0.5690 | 0.5710 | 0.5469 | 13,050 |
Jul 24, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5498 | - |
Jul 23, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5498 | - |
Jul 22, 2024 | 0.5750 | 0.5750 | 0.5740 | 0.5740 | 0.5498 | 390,171 |
Jul 19, 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5546 | - |
Jul 18, 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5546 | - |
Jul 17, 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5546 | 17,600 |
Jul 16, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5508 | 100 |
Jul 15, 2024 | 0.5800 | 0.5800 | 0.5790 | 0.5790 | 0.5546 | 235,900 |
Jul 12, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5259 | - |
Jul 11, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5259 | - |
Jul 10, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5259 | 400 |
Jul 9, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5220 | 300,000 |
Jul 8, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5259 | 46,000 |
Jul 5, 2024 | 0.5480 | 0.5480 | 0.5460 | 0.5460 | 0.5230 | 10,185 |
Jul 4, 2024 | 0.5490 | 0.5490 | 0.5480 | 0.5480 | 0.5249 | 120,502 |
Jul 3, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5249 | 150,000 |
Jul 2, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5220 | 121,041 |
Jul 1, 2024 | 0.008249 Dividend | |||||
Jul 1, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5306 | - |
Jun 28, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5227 | 5,000 |
Jun 27, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5190 | 100 |
Jun 26, 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5256 | - |
Jun 25, 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5256 | 4,733 |
Jun 24, 2024 | 0.5550 | 0.5550 | 0.5530 | 0.5530 | 0.5218 | 300,100 |
Jun 21, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5227 | 400 |
Jun 20, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5246 | 118,837 |
Jun 19, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5275 | 400 |
Jun 18, 2024 | 0.5630 | 0.5630 | 0.5590 | 0.5590 | 0.5275 | 118,351 |
Jun 14, 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5312 | - |
Jun 13, 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5312 | - |
Jun 12, 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5312 | - |
Jun 11, 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5312 | - |
Jun 10, 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5312 | 234,682 |
Jun 7, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5397 | 92,000 |
Jun 6, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5397 | 1,000 |
Jun 5, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5407 | 240,568 |
Jun 4, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5360 | 116,488 |
Jun 3, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5388 | 92,000 |
May 31, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5331 | - |
May 30, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5331 | - |
May 29, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5331 | 551,196 |
May 28, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5275 | - |
May 27, 2024 | 0.5660 | 0.5660 | 0.5590 | 0.5590 | 0.5275 | 6,670 |
May 24, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5331 | 500 |
May 23, 2024 | 0.5720 | 0.5720 | 0.5690 | 0.5690 | 0.5369 | 400 |
May 21, 2024 | 0.5780 | 0.5780 | 0.5750 | 0.5770 | 0.5445 | 97,100 |
May 20, 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5454 | - |
May 17, 2024 | 0.5740 | 0.5780 | 0.5740 | 0.5780 | 0.5454 | 114,047 |
May 16, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5369 | - |
May 15, 2024 | 0.5700 | 0.5700 | 0.5690 | 0.5690 | 0.5369 | 55,726 |
May 14, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5369 | 600 |
May 13, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5369 | - |
May 10, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5369 | 20,000 |
May 9, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5322 | - |
May 8, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5322 | 100,027 |
May 7, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5331 | 27 |
May 6, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5284 | - |
May 3, 2024 | 0.5630 | 0.5630 | 0.5600 | 0.5600 | 0.5284 | 20,027 |
May 2, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5284 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.94
+6.52%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
204.34
+4.60%
PSI Invesco Semiconductors ETF
48.37
+4.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
ESPO VanEck Video Gaming and eSports ETF
98.26
+3.83%
SOXX iShares Semiconductor ETF
190.35
+3.68%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
FTXL First Trust Nasdaq Semiconductor ETF
76.56
+3.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.34
+3.44%
SMH VanEck Semiconductor ETF
219.45
+3.37%
QLD ProShares Ultra QQQ
93.84
+3.41%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.08
+3.21%
QTUM Defiance Quantum ETF
77.91
+3.26%
EWD iShares MSCI Sweden ETF
44.54
+3.28%
XMMO Invesco S&P MidCap Momentum ETF
119.63
+3.20%
SLX VanEck Steel ETF
62.50
+3.23%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
KIE SPDR S&P Insurance ETF
58.36
+3.06%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
SPHB Invesco S&P 500 High Beta ETF
82.24
+3.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.19
+2.87%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
IWP iShares Russell Mid-Cap Growth ETF
125.27
+2.91%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.87
+2.77%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.96
+2.85%
QGRO American Century U.S. Quality Growth ETF
100.28
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.53
+2.74%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.92
+2.71%
PKB Invesco Building & Construction ETF
73.60
+2.69%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.77
+2.69%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
FSMD Fidelity Small-Mid Multifactor ETF
39.39
+2.53%
VFVA Vanguard U.S. Value Factor ETF Shares
110.57
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.51
+2.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.83
+2.47%
IXP iShares Global Comm Services ETF
101.25
+2.47%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
BLOK Amplify Transformational Data Sharing ETF
42.02
+2.50%
BFOR Barron's 400 ETF
70.94
+2.58%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
IYF iShares U.S. Financials ETF
113.31
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
SPGP Invesco S&P 500 GARP ETF
98.76
+2.42%
VFH Vanguard Financials Index Fund ETF Shares
119.65
+2.47%
EES WisdomTree U.S. SmallCap Earnings Fund
48.00
+2.41%
XLF The Financial Select Sector SPDR Fund
49.94
+2.44%
AGNG Global X Aging Population ETF
31.74
+2.39%
MTUM iShares MSCI USA Momentum Factor ETF
216.77
+2.48%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.43%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
XMHQ Invesco S&P MidCap Quality ETF
94.82
+2.44%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
XAR SPDR S&P Aerospace & Defense ETF
177.37
+2.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.07
+2.39%
PPH VanEck Pharmaceutical ETF
89.25
+2.40%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.97
+2.46%
VB Vanguard Small-Cap Index Fund ETF Shares
222.04
+2.35%
FNCL Fidelity MSCI Financials Index ETF
69.55
+2.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.60
+2.31%
SYLD Cambria Shareholder Yield ETF
61.91
+2.40%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
SPMO Invesco S&P 500 Momentum ETF
97.97
+2.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.85
+2.15%
IHI iShares U.S. Medical Devices ETF
60.64
+2.31%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.34
+2.34%
IWR iShares Russell Mid-Cap ETF
86.10
+2.28%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.02
+2.28%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.50
+2.23%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.41
+2.31%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
WTV WisdomTree U.S. Value Fund
81.08
+2.28%
XHB SPDR S&P Homebuilders ETF
97.31
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.06
+2.29%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.88
+2.19%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.31
+2.21%