LSE - Delayed Quote USD
HSBC MSCI China UCITS ETF (HMCD.L)
7.29
+0.21
+(2.97%)
At close: 4:35:04 PM GMT+1
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 | 7.30 | 7.32 | 7.26 | 7.29 | 7.29 | 16,337 |
May 1, 2025 | 7.11 | 7.15 | 7.08 | 7.08 | 7.08 | 8,744 |
Apr 30, 2025 | 7.11 | 7.13 | 7.05 | 7.04 | 7.04 | 58,591 |
Apr 29, 2025 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | 11,236 |
Apr 28, 2025 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | 15,902 |
Apr 25, 2025 | 7.13 | 7.13 | 7.06 | 7.08 | 7.08 | 117,319 |
Apr 24, 2025 | 7.02 | 7.11 | 7.00 | 7.10 | 7.10 | 15,559 |
Apr 23, 2025 | 7.10 | 7.18 | 7.08 | 7.12 | 7.12 | 50,825 |
Apr 22, 2025 | 6.91 | 6.97 | 6.91 | 6.94 | 6.94 | 85,748 |
Apr 17, 2025 | 6.86 | 6.87 | 6.78 | 6.80 | 6.80 | 21,042 |
Apr 16, 2025 | 6.77 | 6.84 | 6.74 | 6.81 | 6.81 | 80,955 |
Apr 15, 2025 | 6.90 | 6.95 | 6.90 | 6.92 | 6.92 | 10,549 |
Apr 14, 2025 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 68,078 |
Apr 11, 2025 | 6.74 | 6.79 | 6.66 | 6.65 | 6.65 | 129,796 |
Apr 10, 2025 | 6.74 | 6.74 | 6.60 | 6.61 | 6.61 | 123,829 |
Apr 9, 2025 | 6.48 | 6.62 | 6.31 | 6.34 | 6.34 | 180,671 |
Apr 8, 2025 | 6.45 | 6.56 | 6.41 | 6.42 | 6.42 | 43,799 |
Apr 7, 2025 | 6.36 | 6.55 | 6.25 | 6.41 | 6.41 | 195,147 |
Apr 4, 2025 | 7.29 | 7.30 | 6.72 | 6.85 | 6.85 | 63,687 |
Apr 3, 2025 | 7.32 | 7.34 | 7.27 | 7.33 | 7.33 | 117,336 |
Apr 2, 2025 | 7.48 | 7.49 | 7.42 | 7.43 | 7.43 | 28,886 |
Apr 1, 2025 | 7.51 | 7.51 | 7.44 | 7.49 | 7.49 | 62,137 |
Mar 31, 2025 | 7.46 | 7.47 | 7.39 | 7.43 | 7.43 | 939,753 |
Mar 28, 2025 | 7.55 | 7.56 | 7.48 | 7.49 | 7.49 | 142,079 |
Mar 27, 2025 | 7.59 | 7.69 | 7.59 | 7.68 | 7.68 | 311,554 |
Mar 26, 2025 | 7.57 | 7.60 | 7.53 | 7.56 | 7.56 | 54,582 |
Mar 25, 2025 | 7.54 | 7.60 | 7.51 | 7.57 | 7.57 | 95,515 |
Mar 24, 2025 | 7.74 | 7.74 | 7.61 | 7.61 | 7.61 | 19,005 |
Mar 21, 2025 | 7.63 | 7.64 | 7.59 | 7.63 | 7.63 | 164,876 |
Mar 20, 2025 | 7.77 | 7.83 | 7.73 | 7.74 | 7.74 | 68,138 |
Mar 19, 2025 | 8.03 | 8.06 | 7.94 | 7.97 | 7.97 | 13,238 |
Mar 18, 2025 | 8.03 | 8.06 | 7.95 | 8.01 | 8.01 | 420,949 |
Mar 17, 2025 | 7.82 | 7.99 | 7.79 | 7.99 | 7.99 | 43,078 |
Mar 14, 2025 | 7.78 | 7.84 | 7.77 | 7.80 | 7.80 | 30,654 |
Mar 13, 2025 | 7.55 | 7.61 | 7.52 | 7.62 | 7.62 | 30,405 |
Mar 12, 2025 | 7.59 | 7.65 | 7.53 | 7.59 | 7.59 | 682,820 |
Mar 11, 2025 | 7.64 | 7.68 | 7.60 | 7.61 | 7.61 | 57,872 |
Mar 10, 2025 | 7.60 | 7.63 | 7.49 | 7.54 | 7.54 | 69,890 |
Mar 7, 2025 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | 137,435 |
Mar 6, 2025 | 7.79 | 7.86 | 7.79 | 7.75 | 7.75 | 67,660 |
Mar 5, 2025 | 7.49 | 7.55 | 7.49 | 7.57 | 7.57 | 31,828 |
Mar 4, 2025 | 7.32 | 7.33 | 7.27 | 7.25 | 7.25 | 38,791 |
Mar 3, 2025 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 40,280 |
Feb 28, 2025 | 7.33 | 7.33 | 7.28 | 7.32 | 7.32 | 213,107 |
Feb 27, 2025 | 7.57 | 7.60 | 7.50 | 7.56 | 7.56 | 5,452 |
Feb 26, 2025 | 7.61 | 7.64 | 7.60 | 7.61 | 7.61 | 39,927 |
Feb 25, 2025 | 7.40 | 7.41 | 7.39 | 7.40 | 7.40 | 46,690 |
Feb 24, 2025 | 7.57 | 7.57 | 7.32 | 7.33 | 7.33 | 24,081 |
Feb 21, 2025 | 7.59 | 7.68 | 7.58 | 7.66 | 7.66 | 42,654 |
Feb 20, 2025 | 7.29 | 7.60 | 7.28 | 7.49 | 7.49 | 87,237 |
Feb 19, 2025 | 7.42 | 7.43 | 7.34 | 7.35 | 7.35 | 61,175 |
Feb 18, 2025 | 7.47 | 7.47 | 7.35 | 7.38 | 7.38 | 64,745 |
Feb 17, 2025 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 42,164 |
Feb 14, 2025 | 7.32 | 7.36 | 7.28 | 7.29 | 7.29 | 119,088 |
Feb 13, 2025 | 7.02 | 7.05 | 6.99 | 7.08 | 7.08 | 46,575 |
Feb 12, 2025 | 7.04 | 7.09 | 7.03 | 7.09 | 7.09 | 39,106 |
Feb 11, 2025 | 6.87 | 6.98 | 6.86 | 6.96 | 6.96 | 477,961 |
Feb 10, 2025 | 6.96 | 6.97 | 6.93 | 6.96 | 6.96 | 7,970 |
Feb 7, 2025 | 6.84 | 6.92 | 6.83 | 6.83 | 6.83 | 12,556 |
Feb 6, 2025 | 0.0837 Dividend | |||||
Feb 6, 2025 | 6.72 | 6.74 | 6.72 | 6.72 | 6.72 | 9,513 |
Feb 5, 2025 | 6.72 | 6.74 | 6.70 | 6.73 | 6.65 | 4,639 |
Feb 4, 2025 | 6.78 | 6.86 | 6.78 | 6.88 | 6.79 | 18,731 |
Feb 3, 2025 | 6.61 | 6.72 | 6.57 | 6.71 | 6.63 | 8,166 |
Jan 31, 2025 | 6.86 | 6.94 | 6.79 | 6.80 | 6.71 | 3,498 |
Jan 30, 2025 | 6.71 | 6.85 | 6.67 | 6.85 | 6.77 | 13,746 |
Jan 29, 2025 | 6.78 | 6.78 | 6.70 | 6.76 | 6.67 | 3,588 |
Jan 28, 2025 | 6.67 | 6.67 | 6.61 | 6.58 | 6.50 | 5,585 |
Jan 27, 2025 | 6.53 | 6.66 | 6.53 | 6.65 | 6.56 | 6,470 |
Jan 24, 2025 | 6.49 | 6.56 | 6.49 | 6.56 | 6.48 | 2,373 |
Jan 23, 2025 | 6.36 | 6.40 | 6.36 | 6.38 | 6.30 | 763 |
Jan 22, 2025 | 6.38 | 6.39 | 6.38 | 6.40 | 6.32 | 200 |
Jan 21, 2025 | 6.50 | 6.50 | 6.42 | 6.44 | 6.36 | 12,430 |
Jan 20, 2025 | 6.46 | 6.58 | 6.44 | 6.57 | 6.49 | 67,794 |
Jan 17, 2025 | 6.33 | 6.44 | 6.30 | 6.41 | 6.33 | 15,695 |
Jan 16, 2025 | 6.32 | 6.33 | 6.29 | 6.28 | 6.20 | 78,057 |
Jan 15, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.20 | 17,249 |
Jan 14, 2025 | 6.27 | 6.27 | 6.23 | 6.22 | 6.15 | 4,654 |
Jan 13, 2025 | 6.09 | 6.11 | 6.08 | 6.08 | 6.01 | 3,471 |
Jan 10, 2025 | 6.16 | 6.18 | 6.09 | 6.09 | 6.02 | 31,508 |
Jan 9, 2025 | 6.22 | 6.26 | 6.22 | 6.24 | 6.16 | 66,351 |
Jan 8, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.14 | 17,057 |
Jan 7, 2025 | 6.27 | 6.31 | 6.27 | 6.29 | 6.21 | 1,813 |
Jan 6, 2025 | 6.39 | 6.55 | 6.38 | 6.38 | 6.30 | 105,773 |
Jan 3, 2025 | 6.40 | 6.43 | 6.40 | 6.42 | 6.34 | 7,153 |
Jan 2, 2025 | 6.40 | 6.42 | 6.39 | 6.41 | 6.33 | 12,387 |
Dec 31, 2024 | 6.47 | 6.47 | 6.47 | 6.50 | 6.42 | 17,212 |
Dec 30, 2024 | 6.59 | 6.59 | 6.52 | 6.53 | 6.44 | 38,301 |
Dec 27, 2024 | 6.57 | 6.61 | 6.55 | 6.59 | 6.51 | 48,240 |
Dec 24, 2024 | 6.63 | 6.63 | 6.61 | 6.64 | 6.55 | 8,930 |
Dec 23, 2024 | 6.55 | 6.55 | 6.52 | 6.53 | 6.45 | 8,288 |
Dec 20, 2024 | 6.55 | 6.55 | 6.52 | 6.55 | 6.46 | 572 |
Dec 19, 2024 | 6.52 | 6.53 | 6.50 | 6.50 | 6.42 | 1,394 |
Dec 18, 2024 | 6.53 | 6.55 | 6.51 | 6.52 | 6.44 | 92,902 |
Dec 17, 2024 | 6.50 | 6.50 | 6.48 | 6.54 | 6.46 | 13,720 |
Dec 16, 2024 | 6.48 | 6.51 | 6.47 | 6.47 | 6.39 | 183,552 |
Dec 13, 2024 | 6.54 | 6.58 | 6.53 | 6.53 | 6.45 | 22,304 |
Dec 12, 2024 | 6.70 | 6.74 | 6.59 | 6.64 | 6.56 | 5,626 |
Dec 11, 2024 | 6.62 | 6.65 | 6.59 | 6.61 | 6.53 | 125,412 |
Dec 10, 2024 | 6.69 | 6.73 | 6.64 | 6.69 | 6.61 | 361,620 |
Dec 9, 2024 | 6.74 | 7.03 | 6.73 | 7.03 | 6.94 | 91,624 |
Dec 6, 2024 | 6.51 | 6.54 | 6.51 | 6.51 | 6.43 | 4,520 |
Dec 5, 2024 | 6.43 | 6.43 | 6.41 | 6.43 | 6.35 | 7,187 |
Dec 4, 2024 | 6.41 | 6.47 | 6.41 | 6.39 | 6.31 | 2,631 |
Dec 3, 2024 | 6.47 | 6.47 | 6.45 | 6.48 | 6.40 | 585 |
Dec 2, 2024 | 6.42 | 6.43 | 6.39 | 6.41 | 6.33 | 7,232 |
Nov 29, 2024 | 6.37 | 6.41 | 6.35 | 6.41 | 6.33 | 50,925 |
Nov 28, 2024 | 6.31 | 6.33 | 6.31 | 6.33 | 6.25 | 3,018 |
Nov 27, 2024 | 6.43 | 6.46 | 6.41 | 6.41 | 6.33 | 10,851 |
Nov 26, 2024 | 6.28 | 6.28 | 6.25 | 6.26 | 6.18 | 540 |
Nov 25, 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.21 | 5,231 |
Nov 22, 2024 | 6.32 | 6.33 | 6.29 | 6.29 | 6.21 | 83,442 |
Nov 21, 2024 | 6.47 | 6.48 | 6.45 | 6.45 | 6.37 | 127,258 |
Nov 20, 2024 | 6.52 | 6.56 | 6.52 | 6.49 | 6.41 | 390 |
Nov 19, 2024 | 6.51 | 6.52 | 6.44 | 6.49 | 6.41 | 113,786 |
Nov 18, 2024 | 6.47 | 6.50 | 6.47 | 6.50 | 6.42 | 11,413 |
Nov 15, 2024 | 6.43 | 6.45 | 6.43 | 6.43 | 6.35 | 1,265 |
Nov 14, 2024 | 6.45 | 6.47 | 6.40 | 6.45 | 6.36 | 773,760 |
Nov 13, 2024 | 6.58 | 6.62 | 6.51 | 6.51 | 6.43 | 2,557 |
Nov 12, 2024 | 6.53 | 6.62 | 6.50 | 6.51 | 6.43 | 633,193 |
Nov 11, 2024 | 6.76 | 6.81 | 6.73 | 6.72 | 6.64 | 21,778 |
Nov 8, 2024 | 6.87 | 6.89 | 6.73 | 6.72 | 6.64 | 27,095 |
Nov 7, 2024 | 6.99 | 7.05 | 6.96 | 7.05 | 6.97 | 2,175 |
Nov 6, 2024 | 6.76 | 6.82 | 6.71 | 6.76 | 6.68 | 23,848 |
Nov 5, 2024 | 6.97 | 6.97 | 6.89 | 6.94 | 6.85 | 976 |
Nov 4, 2024 | 6.82 | 6.82 | 6.73 | 6.81 | 6.72 | 272 |
Nov 1, 2024 | 6.72 | 6.77 | 6.72 | 6.74 | 6.66 | 9,896 |
Oct 31, 2024 | 6.66 | 6.68 | 6.66 | 6.67 | 6.59 | 4,406 |
Oct 30, 2024 | 6.71 | 6.72 | 6.66 | 6.72 | 6.64 | 7,709 |
Oct 29, 2024 | 6.85 | 6.96 | 6.84 | 6.84 | 6.75 | 63,565 |
Oct 28, 2024 | 6.86 | 6.86 | 6.78 | 6.87 | 6.78 | 513 |
Oct 25, 2024 | 6.80 | 6.81 | 6.79 | 6.78 | 6.69 | 1,203 |
Oct 24, 2024 | 6.76 | 6.77 | 6.69 | 6.71 | 6.63 | 14,724 |
Oct 23, 2024 | 6.89 | 6.89 | 6.88 | 6.79 | 6.71 | 992 |
Oct 22, 2024 | 6.75 | 6.87 | 6.75 | 6.83 | 6.74 | 3,631 |
Oct 21, 2024 | 6.76 | 6.78 | 6.70 | 6.70 | 6.62 | 132,642 |
Oct 18, 2024 | 6.86 | 6.91 | 6.83 | 6.84 | 6.75 | 42,576 |
Oct 17, 2024 | 6.60 | 6.61 | 6.53 | 6.56 | 6.48 | 29,585 |
Oct 16, 2024 | 6.73 | 6.75 | 6.69 | 6.77 | 6.69 | 105,755 |
Oct 15, 2024 | 6.70 | 6.77 | 6.69 | 6.67 | 6.59 | 18,602 |
Oct 14, 2024 | 7.02 | 7.15 | 6.99 | 7.04 | 6.95 | 48,056 |
Oct 11, 2024 | 6.89 | 7.03 | 6.85 | 7.14 | 7.05 | 79,297 |
Oct 10, 2024 | 7.07 | 7.09 | 7.02 | 7.08 | 6.99 | 8,351 |
Oct 9, 2024 | 6.89 | 7.04 | 6.86 | 7.04 | 6.95 | 12,584 |
Oct 8, 2024 | 7.22 | 7.25 | 6.95 | 7.16 | 7.07 | 286,491 |
Oct 7, 2024 | 7.90 | 7.92 | 7.77 | 7.81 | 7.71 | 49,640 |
Oct 4, 2024 | 7.69 | 7.76 | 7.62 | 7.62 | 7.53 | 27,713 |
Oct 3, 2024 | 7.55 | 7.58 | 7.32 | 7.51 | 7.41 | 413,387 |
Oct 2, 2024 | 7.56 | 7.70 | 7.44 | 7.48 | 7.39 | 301,777 |
Oct 1, 2024 | 6.95 | 7.03 | 6.89 | 7.03 | 6.94 | 31,930 |
Sep 30, 2024 | 7.20 | 7.22 | 6.98 | 6.98 | 6.89 | 72,578 |
Sep 27, 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.79 | 293,702 |
Sep 26, 2024 | 6.50 | 6.77 | 6.49 | 6.75 | 6.66 | 316,838 |
Sep 25, 2024 | 6.18 | 6.29 | 6.16 | 6.27 | 6.19 | 199,303 |
Sep 24, 2024 | 6.13 | 6.31 | 6.13 | 6.31 | 6.23 | 984,503 |
Sep 23, 2024 | 5.80 | 5.90 | 5.80 | 5.88 | 5.81 | 101,623 |
Sep 20, 2024 | 5.80 | 5.81 | 5.78 | 5.78 | 5.71 | 52,390 |
Sep 19, 2024 | 5.77 | 5.77 | 5.77 | 5.75 | 5.68 | 17,200 |
Sep 18, 2024 | 5.61 | 5.64 | 5.61 | 5.60 | 5.53 | 6,574 |
Sep 17, 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.57 | 21,939 |
Sep 16, 2024 | 5.53 | 5.58 | 5.53 | 5.57 | 5.50 | 12,504 |
Sep 13, 2024 | 5.55 | 5.57 | 5.54 | 5.55 | 5.48 | 38,453 |
Sep 12, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.44 | 5,502 |
Sep 11, 2024 | 5.49 | 5.51 | 5.48 | 5.51 | 5.44 | 1,480 |
Sep 10, 2024 | 5.50 | 5.52 | 5.50 | 5.47 | 5.40 | 5,279 |
Sep 9, 2024 | 5.47 | 5.49 | 5.47 | 5.50 | 5.43 | 36,133 |
Sep 6, 2024 | 5.55 | 5.57 | 5.53 | 5.52 | 5.45 | 4,218 |
Sep 5, 2024 | 5.58 | 5.60 | 5.57 | 5.57 | 5.51 | 31,432 |
Sep 4, 2024 | 5.59 | 5.61 | 5.58 | 5.60 | 5.53 | 52,514 |
Sep 3, 2024 | 5.64 | 5.64 | 5.59 | 5.61 | 5.54 | 1,178 |
Sep 2, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.56 | 1,937 |
Aug 30, 2024 | 5.74 | 5.74 | 5.68 | 5.66 | 5.59 | 316 |
Aug 29, 2024 | 5.62 | 5.64 | 5.62 | 5.64 | 5.56 | 16,307 |
Aug 28, 2024 | 5.62 | 5.64 | 5.58 | 5.58 | 5.51 | 144,352 |
Aug 27, 2024 | 5.68 | 5.71 | 5.67 | 5.67 | 5.60 | 299,860 |
Aug 23, 2024 | 5.75 | 5.77 | 5.74 | 5.77 | 5.70 | 756,950 |
Aug 22, 2024 | 5.76 | 5.76 | 5.71 | 5.69 | 5.62 | 56,444 |
Aug 21, 2024 | 5.70 | 5.73 | 5.69 | 5.74 | 5.67 | 67,343 |
Aug 20, 2024 | 5.72 | 5.74 | 5.69 | 5.70 | 5.63 | 12,127 |
Aug 19, 2024 | 5.78 | 5.82 | 5.78 | 5.83 | 5.75 | 18,078 |
Aug 16, 2024 | 5.72 | 5.75 | 5.70 | 5.75 | 5.68 | 21,433 |
Aug 15, 2024 | 5.63 | 5.66 | 5.62 | 5.67 | 5.60 | 65,337 |
Aug 14, 2024 | 5.66 | 5.67 | 5.60 | 5.61 | 5.54 | 13,280 |
Aug 13, 2024 | 5.65 | 5.70 | 5.65 | 5.69 | 5.62 | 30,253 |
Aug 12, 2024 | 5.64 | 5.68 | 5.64 | 5.68 | 5.61 | 17,994 |
Aug 9, 2024 | 5.64 | 5.65 | 5.64 | 5.61 | 5.54 | 1,202 |
Aug 8, 2024 | 0.0688 Dividend | |||||
Aug 8, 2024 | 5.57 | 5.58 | 5.57 | 5.64 | 5.57 | 48,582 |
Aug 7, 2024 | 5.64 | 5.66 | 5.64 | 5.64 | 5.50 | 36,838 |
Aug 6, 2024 | 5.57 | 5.58 | 5.56 | 5.57 | 5.43 | 8,363 |
Aug 5, 2024 | 5.57 | 5.58 | 5.49 | 5.57 | 5.44 | 51,852 |
Aug 2, 2024 | 5.60 | 5.60 | 5.58 | 5.59 | 5.45 | 2,966 |
Aug 1, 2024 | 0.0688 Dividend | |||||
Aug 1, 2024 | 5.68 | 5.72 | 5.66 | 5.65 | 5.51 | 36,219 |
Jul 31, 2024 | 5.74 | 5.74 | 5.72 | 5.71 | 5.51 | 17,803 |
Jul 30, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.40 | 18 |
Jul 29, 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.44 | 21,606 |
Jul 26, 2024 | 5.63 | 5.66 | 5.63 | 5.65 | 5.45 | 4,331 |
Jul 25, 2024 | 5.63 | 5.66 | 5.63 | 5.65 | 5.44 | 103,086 |
Jul 24, 2024 | 5.70 | 5.76 | 5.70 | 5.74 | 5.53 | 13,877 |
Jul 23, 2024 | 5.78 | 5.78 | 5.75 | 5.76 | 5.55 | 50,420 |
Jul 22, 2024 | 5.85 | 5.88 | 5.83 | 5.86 | 5.65 | 4,232 |
Jul 19, 2024 | 5.76 | 5.78 | 5.76 | 5.77 | 5.56 | 2,827 |
Jul 18, 2024 | 5.87 | 5.87 | 5.82 | 5.81 | 5.60 | 4,431 |
Jul 17, 2024 | 5.89 | 5.89 | 5.87 | 5.85 | 5.64 | 917 |
Jul 16, 2024 | 5.88 | 5.89 | 5.86 | 5.88 | 5.67 | 18,286 |
Jul 15, 2024 | 5.96 | 5.98 | 5.95 | 5.93 | 5.72 | 27,771 |
Jul 12, 2024 | 6.05 | 6.06 | 6.03 | 6.03 | 5.82 | 144,971 |
Jul 11, 2024 | 5.93 | 6.00 | 5.93 | 5.98 | 5.76 | 2,647 |
Jul 10, 2024 | 5.85 | 5.85 | 5.84 | 5.86 | 5.64 | 19,115 |
Jul 9, 2024 | 5.84 | 5.86 | 5.82 | 5.84 | 5.63 | 30,304 |
Jul 8, 2024 | 5.80 | 5.82 | 5.80 | 5.80 | 5.59 | 2,913 |
Jul 5, 2024 | 5.88 | 5.90 | 5.85 | 5.84 | 5.63 | 13,844 |
Jul 4, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.71 | 3,538 |
Jul 3, 2024 | 5.88 | 5.93 | 5.86 | 5.94 | 5.72 | 58,342 |
Jul 2, 2024 | 5.81 | 5.83 | 5.80 | 5.83 | 5.62 | 32,287 |
Jul 1, 2024 | 5.80 | 5.83 | 5.79 | 5.82 | 5.61 | 7,667 |
Jun 28, 2024 | 5.83 | 5.83 | 5.80 | 5.81 | 5.60 | 91,601 |
Jun 27, 2024 | 5.82 | 5.84 | 5.80 | 5.80 | 5.59 | 11,705 |
Jun 26, 2024 | 5.94 | 5.97 | 5.89 | 5.89 | 5.68 | 46,050 |
Jun 25, 2024 | 5.90 | 5.94 | 5.89 | 5.89 | 5.68 | 15,159 |
Jun 24, 2024 | 5.89 | 5.93 | 5.89 | 5.98 | 5.76 | 20,499 |
Jun 21, 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.70 | 325 |
Jun 20, 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.74 | 40,398 |
Jun 19, 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 5.84 | 5,641 |
Jun 18, 2024 | 5.93 | 5.95 | 5.93 | 5.95 | 5.74 | 2,001 |
Jun 17, 2024 | 5.95 | 5.96 | 5.93 | 5.94 | 5.72 | 14,709 |
Jun 14, 2024 | 5.95 | 5.99 | 5.90 | 5.92 | 5.71 | 30,200 |
Jun 13, 2024 | 5.97 | 5.99 | 5.93 | 5.95 | 5.74 | 91,540 |
Jun 12, 2024 | 5.91 | 5.97 | 5.90 | 5.97 | 5.76 | 2,248 |
Jun 11, 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.72 | 586 |
Jun 10, 2024 | 5.97 | 5.99 | 5.96 | 5.99 | 5.77 | 7,529 |
Jun 7, 2024 | 6.00 | 6.03 | 5.97 | 5.98 | 5.76 | 7,705 |
Jun 6, 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 5.84 | 12,052 |
Jun 5, 2024 | 6.05 | 6.06 | 6.04 | 6.05 | 5.83 | 37,065 |
Jun 4, 2024 | 6.04 | 6.07 | 6.01 | 6.01 | 5.79 | 65,947 |
Jun 3, 2024 | 6.04 | 6.05 | 5.97 | 5.97 | 5.75 | 63,338 |
May 31, 2024 | 5.92 | 5.99 | 5.91 | 5.92 | 5.71 | 39,832 |
May 30, 2024 | 5.99 | 6.08 | 5.99 | 6.08 | 5.86 | 37,223 |
May 29, 2024 | 6.05 | 6.07 | 6.03 | 6.03 | 5.81 | 6,530 |
May 28, 2024 | 6.18 | 6.18 | 6.11 | 6.13 | 5.91 | 1,294 |
May 24, 2024 | 6.10 | 6.14 | 6.10 | 6.11 | 5.89 | 126,439 |
May 23, 2024 | 6.21 | 6.22 | 6.19 | 6.19 | 5.96 | 1,121 |
May 22, 2024 | 6.30 | 6.33 | 6.27 | 6.27 | 6.05 | 15,565 |
May 21, 2024 | 6.34 | 6.34 | 6.30 | 6.31 | 6.08 | 33,154 |
May 20, 2024 | 6.44 | 6.47 | 6.43 | 6.43 | 6.20 | 5,742 |
May 17, 2024 | 6.41 | 6.51 | 6.41 | 6.51 | 6.27 | 112,931 |
May 16, 2024 | 6.33 | 6.42 | 6.32 | 6.41 | 6.18 | 139,046 |
May 15, 2024 | 6.28 | 6.31 | 6.26 | 6.31 | 6.08 | 32,954 |
May 14, 2024 | 6.28 | 6.28 | 6.22 | 6.27 | 6.05 | 42,375 |
May 13, 2024 | 6.24 | 6.30 | 6.22 | 6.30 | 6.07 | 13,699 |
May 10, 2024 | 6.18 | 6.20 | 6.17 | 6.17 | 5.94 | 1,658 |
May 9, 2024 | 6.07 | 6.12 | 6.07 | 6.12 | 5.89 | 69,863 |
May 8, 2024 | 5.97 | 6.00 | 5.96 | 5.99 | 5.77 | 2,029 |
May 7, 2024 | 6.05 | 6.07 | 6.03 | 6.05 | 5.83 | 26,462 |
May 3, 2024 | 6.06 | 6.13 | 6.04 | 6.07 | 5.85 | 79,311 |
May 2, 2024 | 5.93 | 5.95 | 5.92 | 5.99 | 5.77 | 148,583 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.84
+6.31%
XSD SPDR S&P Semiconductor ETF
205.24
+5.06%
PSI Invesco Semiconductors ETF
48.53
+4.75%
AIA iShares Asia 50 ETF
73.50
+4.46%
SOXX iShares Semiconductor ETF
190.91
+3.99%
FTXL First Trust Nasdaq Semiconductor ETF
76.90
+3.84%
SLX VanEck Steel ETF
62.84
+3.78%
ESPO VanEck Video Gaming and eSports ETF
98.16
+3.71%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.40
+3.23%
SMH VanEck Semiconductor ETF
219.64
+3.46%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.34
+3.44%
QLD ProShares Ultra QQQ
93.79
+3.35%
QTUM Defiance Quantum ETF
78.00
+3.38%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
EWD iShares MSCI Sweden ETF
44.54
+3.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.09
+3.24%
KCE SPDR S&P Capital Markets ETF
129.00
+3.18%
SPHB Invesco S&P 500 High Beta ETF
82.34
+3.14%
EWM iShares MSCI Malaysia ETF
24.88
+3.13%
EMGF iShares Emerging Markets Equity Factor ETF
48.09
+3.05%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
PKB Invesco Building & Construction ETF
73.83
+3.01%
XNTK SPDR NYSE Technology ETF
204.43
+2.99%
IWP iShares Russell Mid-Cap Growth ETF
125.24
+2.89%
XMMO Invesco S&P MidCap Momentum ETF
119.40
+3.00%
QGRO American Century U.S. Quality Growth ETF
100.42
+2.91%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.74
+2.91%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.93
+2.81%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
AIQ Global X Artificial Intelligence & Technology ETF
38.21
+2.80%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.82
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.81
+2.69%
PSC Principal U.S. Small-Cap ETF
49.19
+2.54%
PXH Invesco RAFI Emerging Markets ETF
21.91
+2.67%
IETC iShares U.S. Tech Independence Focused ETF
81.71
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.48
+2.60%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
FSMD Fidelity Small-Mid Multifactor ETF
39.33
+2.37%
KIE SPDR S&P Insurance ETF
58.06
+2.54%
XSMO Invesco S&P SmallCap Momentum ETF
63.63
+2.58%
EMQQ EMQQ The Emerging Markets Internet ETF
39.33
+2.90%
BLOK Amplify Transformational Data Sharing ETF
42.04
+2.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.96
+2.56%
GRPM Invesco S&P MidCap 400 GARP ETF
103.64
+2.56%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.86
+2.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.57%
XMHQ Invesco S&P MidCap Quality ETF
94.86
+2.49%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.72
+2.52%
VFVA Vanguard U.S. Value Factor ETF Shares
110.41
+2.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
RWK Invesco S&P MidCap 400 Revenue ETF
108.42
+2.50%
MTUM iShares MSCI USA Momentum Factor ETF
216.65
+2.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.23
+2.50%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.31
+2.49%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.46
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.45%
BFOR Barron's 400 ETF
70.82
+2.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.32
+2.31%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.65
+2.14%
VB Vanguard Small-Cap Index Fund ETF Shares
222.03
+2.34%
IXP iShares Global Comm Services ETF
101.16
+2.37%
SPMO Invesco S&P 500 Momentum ETF
97.99
+2.36%
IYG iShares U.S. Financial Services ETF
79.61
+2.35%
SYLD Cambria Shareholder Yield ETF
61.83
+2.26%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.96
+2.19%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.31
+2.32%
VIS Vanguard Industrials Index Fund ETF Shares
255.37
+2.29%
XHB SPDR S&P Homebuilders ETF
97.32
+2.25%
IGM iShares Expanded Tech Sector ETF
96.35
+2.29%
IYF iShares U.S. Financials ETF
113.07
+2.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.57
+2.26%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.90
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.03
+2.19%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.87
+2.21%
DEM WisdomTree Emerging Markets High Dividend Fund
42.83
+2.27%
VFH Vanguard Financials Index Fund ETF Shares
119.28
+2.15%
FIDU Fidelity MSCI Industrials Index ETF
70.77
+2.19%
SPGP Invesco S&P 500 GARP ETF
98.53
+2.18%
VOX Vanguard Communication Services Index Fund ETF Shares
151.49
+2.18%
XAR SPDR S&P Aerospace & Defense ETF
177.00
+2.16%
DUSA Davis Select U.S. Equity ETF
43.23
+2.17%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.38
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.89
+2.10%