SES - Delayed Quote SGD
UOBAM FTSE China A50 Index ETF (JK8.SI)
2.0920
+0.0010
+(0.05%)
At close: May 2 at 3:04:50 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 | 2.0970 | 2.0970 | 2.0950 | 2.0950 | 2.0950 | 3,002 |
Apr 30, 2025 | 2.1500 | 2.1500 | 2.0970 | 2.0970 | 2.0970 | 17,549 |
Apr 29, 2025 | 2.1500 | 2.1500 | 2.1090 | 2.1100 | 2.1100 | 7,211 |
Apr 28, 2025 | 2.1500 | 2.1500 | 2.1150 | 2.1150 | 2.1150 | 11,046 |
Apr 25, 2025 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 4,707 |
Apr 24, 2025 | 2.1160 | 2.1200 | 2.1160 | 2.1160 | 2.1160 | 8,350 |
Apr 23, 2025 | 2.1100 | 2.1120 | 2.1000 | 2.1100 | 2.1100 | 11,144 |
Apr 22, 2025 | 2.0800 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 24,614 |
Apr 21, 2025 | 2.0900 | 2.0900 | 2.0840 | 2.0870 | 2.0870 | 4,756 |
Apr 17, 2025 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 12,000 |
Apr 16, 2025 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 15,150 |
Apr 15, 2025 | 2.0700 | 2.0700 | 2.0590 | 2.0590 | 2.0590 | 3,850 |
Apr 14, 2025 | 2.1000 | 2.1220 | 2.0800 | 2.1000 | 2.1000 | 10,192 |
Apr 11, 2025 | 2.0800 | 2.0800 | 2.0520 | 2.0600 | 2.0600 | 33,726 |
Apr 10, 2025 | 2.0800 | 2.0960 | 2.0490 | 2.0740 | 2.0740 | 7,039 |
Apr 9, 2025 | 1.9800 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 30,706 |
Apr 8, 2025 | 2.0950 | 2.1000 | 2.0040 | 2.0040 | 2.0040 | 77,043 |
Apr 7, 2025 | 2.0500 | 2.0500 | 1.9340 | 2.0050 | 2.0050 | 63,375 |
Apr 4, 2025 | 2.1280 | 2.1350 | 2.1050 | 2.1070 | 2.1070 | 85,415 |
Apr 3, 2025 | 2.2000 | 2.2000 | 2.1400 | 2.1680 | 2.1680 | 16,801 |
Apr 2, 2025 | 2.1670 | 2.1690 | 2.1600 | 2.1600 | 2.1600 | 6,022 |
Apr 1, 2025 | 2.1860 | 2.1860 | 2.1530 | 2.1710 | 2.1710 | 7,309 |
Mar 28, 2025 | 2.1900 | 2.1900 | 2.1860 | 2.1860 | 2.1860 | 1,077 |
Mar 27, 2025 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 3,304 |
Mar 26, 2025 | 2.1950 | 2.2000 | 2.1950 | 2.1950 | 2.1950 | 1,019 |
Mar 25, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 93,500 |
Mar 24, 2025 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 21,008 |
Mar 21, 2025 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 10,080 |
Mar 20, 2025 | 2.2200 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 16,523 |
Mar 19, 2025 | 2.2200 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 27,538 |
Mar 18, 2025 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 46,450 |
Mar 17, 2025 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 79,162 |
Mar 14, 2025 | 2.1900 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 42,446 |
Mar 13, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 12, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 5,000 |
Mar 11, 2025 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 23,665 |
Mar 10, 2025 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 15,502 |
Mar 7, 2025 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 17,900 |
Mar 6, 2025 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 8,903 |
Mar 5, 2025 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 2,128 |
Mar 4, 2025 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 7,541 |
Mar 3, 2025 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Feb 28, 2025 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 21,050 |
Feb 27, 2025 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 13,270 |
Feb 26, 2025 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
Feb 25, 2025 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 26,230 |
Feb 24, 2025 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 500 |
Feb 21, 2025 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 22,400 |
Feb 20, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 300 |
Feb 19, 2025 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 14,479 |
Feb 18, 2025 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 39,970 |
Feb 17, 2025 | 2.2300 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 119,267 |
Feb 14, 2025 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | 43,560 |
Feb 13, 2025 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 5,000 |
Feb 12, 2025 | 2.1900 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 14,901 |
Feb 11, 2025 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 456 |
Feb 10, 2025 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 12,705 |
Feb 7, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 6, 2025 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 21,305 |
Feb 5, 2025 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 14,300 |
Feb 4, 2025 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 12,400 |
Feb 3, 2025 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 8,500 |
Jan 31, 2025 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 8,630 |
Jan 28, 2025 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 1,600 |
Jan 27, 2025 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 348 |
Jan 24, 2025 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 10,535 |
Jan 23, 2025 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 6,456 |
Jan 22, 2025 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 7,501 |
Jan 21, 2025 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,501 |
Jan 20, 2025 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 11,500 |
Jan 17, 2025 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 25,001 |
Jan 16, 2025 | 2.1500 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 5,500 |
Jan 15, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 20,100 |
Jan 14, 2025 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 10,050 |
Jan 13, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 200 |
Jan 10, 2025 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 2,801 |
Jan 9, 2025 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 463 |
Jan 8, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Jan 7, 2025 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 15,700 |
Jan 6, 2025 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 13,766 |
Jan 3, 2025 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 11,168 |
Jan 2, 2025 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 15,472 |
Dec 31, 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 7,000 |
Dec 30, 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 6,592 |
Dec 27, 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 329 |
Dec 26, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
Dec 24, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2 |
Dec 23, 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 5,465 |
Dec 20, 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 164 |
Dec 19, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 502 |
Dec 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 10,750 |
Dec 17, 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 614 |
Dec 16, 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 644 |
Dec 13, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 692 |
Dec 12, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Dec 11, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 1,600 |
Dec 10, 2024 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 31,802 |
Dec 9, 2024 | 2.1700 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 5,275 |
Dec 6, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 5,502 |
Dec 5, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 447 |
Dec 4, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,100 |
Dec 3, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 900 |
Dec 2, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Nov 29, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Nov 28, 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 3,750 |
Nov 27, 2024 | 2.1100 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 5,350 |
Nov 26, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
Nov 25, 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 10,197 |
Nov 22, 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 3,115 |
Nov 21, 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 5,146 |
Nov 20, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,000 |
Nov 19, 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 34,264 |
Nov 18, 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 4,960 |
Nov 15, 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 9,779 |
Nov 14, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 2,600 |
Nov 13, 2024 | 2.2000 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 5,117 |
Nov 12, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 16,588 |
Nov 11, 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 3,657 |
Nov 8, 2024 | 2.2800 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 25,691 |
Nov 7, 2024 | 2.2100 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 42,700 |
Nov 6, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 38,567 |
Nov 5, 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 18,500 |
Nov 4, 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 4,000 |
Nov 1, 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 16,000 |
Oct 30, 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 15,703 |
Oct 29, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 2,101 |
Oct 28, 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 12,500 |
Oct 25, 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 4,250 |
Oct 24, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 25,295 |
Oct 23, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 11,600 |
Oct 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Oct 21, 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 12,230 |
Oct 18, 2024 | 2.1700 | 2.2900 | 2.1600 | 2.2800 | 2.2800 | 46,044 |
Oct 17, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 9,588 |
Oct 16, 2024 | 2.3600 | 2.3600 | 2.1400 | 2.2100 | 2.2100 | 104,795 |
Oct 15, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 12,149 |
Oct 14, 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 12,091 |
Oct 11, 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 52,157 |
Oct 10, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 10,220 |
Oct 9, 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 34,248 |
Oct 8, 2024 | 2.7200 | 2.7600 | 2.4300 | 2.4300 | 2.4300 | 149,145 |
Oct 7, 2024 | 2.5500 | 2.7200 | 2.5500 | 2.7000 | 2.7000 | 165,858 |
Oct 4, 2024 | 2.4600 | 2.5600 | 2.4300 | 2.5300 | 2.5300 | 109,506 |
Oct 3, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.4100 | 2.4100 | 105,464 |
Oct 2, 2024 | 2.2300 | 2.4000 | 2.2300 | 2.4000 | 2.4000 | 170,016 |
Oct 1, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 30,330 |
Sep 30, 2024 | 2.1300 | 2.2500 | 2.1100 | 2.1600 | 2.1600 | 51,112 |
Sep 27, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 96,260 |
Sep 26, 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 20,300 |
Sep 25, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 15,389 |
Sep 24, 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 7,397 |
Sep 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 5 |
Sep 20, 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 2,027 |
Sep 19, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 8,699 |
Sep 18, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
Sep 17, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 11,000 |
Sep 16, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 300 |
Sep 13, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,100 |
Sep 12, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,000 |
Sep 11, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 2,689 |
Sep 10, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1 |
Sep 9, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 7,900 |
Sep 6, 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 3,800 |
Sep 5, 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 1,200 |
Sep 4, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 2,095 |
Sep 3, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 354 |
Sep 2, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 30,856 |
Aug 30, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 31,100 |
Aug 29, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 11,741 |
Aug 28, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Aug 27, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
Aug 26, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 7,997 |
Aug 23, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 2,319 |
Aug 22, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
Aug 21, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 3,092 |
Aug 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Aug 19, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 7,290 |
Aug 16, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,200 |
Aug 15, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1 |
Aug 14, 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 2,014 |
Aug 13, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Aug 12, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,601 |
Aug 8, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 2,850 |
Aug 7, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,001 |
Aug 6, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 2,800 |
Aug 5, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 3,155 |
Aug 2, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 6,053 |
Aug 1, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 1,539 |
Jul 31, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 10,000 |
Jul 30, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 8,759 |
Jul 29, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 1,389 |
Jul 26, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 5,470 |
Jul 25, 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 12,430 |
Jul 24, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 98 |
Jul 23, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,302 |
Jul 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Jul 19, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 16,496 |
Jul 18, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 8,060 |
Jul 17, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 400 |
Jul 16, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,000 |
Jul 15, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 26,589 |
Jul 12, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 10,000 |
Jul 11, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 6,300 |
Jul 10, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jul 9, 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 9,141 |
Jul 8, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 14,600 |
Jul 5, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 4,300 |
Jul 4, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 6,052 |
Jul 3, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jul 2, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jul 1, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 803 |
Jun 28, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 2,900 |
Jun 27, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 11,304 |
Jun 26, 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 4,730 |
Jun 25, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
Jun 24, 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 195 |
Jun 21, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Jun 20, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5,633 |
Jun 19, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 800 |
Jun 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,100 |
Jun 14, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 300 |
Jun 13, 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 2,474 |
Jun 12, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 25,540 |
Jun 11, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 2,747 |
Jun 10, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 12,999 |
Jun 7, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 125 |
Jun 6, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,000 |
Jun 5, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Jun 4, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 410 |
Jun 3, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
May 31, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 150 |
May 30, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 300 |
May 29, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
May 28, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 4,000 |
May 27, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
May 24, 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 2,695 |
May 23, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,000 |
May 21, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 12,000 |
May 20, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 5,350 |
May 17, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 49,800 |
May 16, 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 23,999 |
May 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 5,400 |
May 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,000 |
May 13, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 735 |
May 10, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1,000 |
May 9, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,000 |
May 8, 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 5,901 |
May 7, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 7,599 |
May 6, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 8,500 |
May 3, 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 725 |
May 2, 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 4,201 |
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%