NYSEArca - Delayed Quote USD
KraneShares FTSE Emerging Markets Consumer Technology Index ETF (KEMQ)
17.48
+0.32
+(1.85%)
At close: 3:50:58 PM EST
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 |
---|---|---|---|---|---|---|
Jan 28, 2025 | 17.14 | 17.48 | 17.09 | 17.48 | 17.48 | 1,958 |
Jan 27, 2025 | 17.06 | 17.24 | 17.06 | 17.17 | 17.17 | 184,200 |
Jan 24, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 1,200 |
Jan 23, 2025 | 16.90 | 16.95 | 16.87 | 16.95 | 16.95 | 900 |
Jan 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 100 |
Jan 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 300 |
Jan 17, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 300 |
Jan 16, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 15, 2025 | 16.57 | 16.64 | 16.57 | 16.64 | 16.64 | 400 |
Jan 14, 2025 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | 300 |
Jan 13, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | 100 |
Jan 10, 2025 | 16.20 | 16.20 | 16.14 | 16.14 | 16.14 | 300 |
Jan 8, 2025 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 300 |
Jan 7, 2025 | 16.83 | 16.83 | 16.66 | 16.68 | 16.68 | 2,900 |
Jan 6, 2025 | 16.88 | 16.88 | 16.83 | 16.83 | 16.83 | 900 |
Jan 3, 2025 | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | 1,200 |
Jan 2, 2025 | 16.60 | 16.60 | 16.43 | 16.45 | 16.45 | 600 |
Dec 31, 2024 | 16.70 | 16.70 | 16.61 | 16.61 | 16.61 | 100 |
Dec 30, 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.69 | 1,500 |
Dec 27, 2024 | 16.83 | 16.86 | 16.81 | 16.86 | 16.86 | 2,300 |
Dec 26, 2024 | 17.05 | 17.08 | 17.02 | 17.06 | 17.06 | 2,600 |
Dec 24, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 400 |
Dec 23, 2024 | 16.97 | 17.08 | 16.97 | 17.08 | 17.08 | 500 |
Dec 20, 2024 | 17.02 | 17.09 | 17.02 | 17.06 | 17.06 | 1,200 |
Dec 19, 2024 | 17.09 | 17.10 | 17.07 | 17.07 | 17.07 | 1,900 |
Dec 18, 2024 | 17.51 | 17.51 | 17.09 | 17.09 | 17.09 | 400 |
Dec 17, 2024 | 0.12 Dividend | |||||
Dec 17, 2024 | 17.39 | 17.56 | 17.39 | 17.56 | 17.56 | 1,200 |
Dec 16, 2024 | 17.62 | 17.62 | 17.54 | 17.54 | 17.42 | 1,200 |
Dec 13, 2024 | 17.75 | 17.78 | 17.67 | 17.78 | 17.65 | 400 |
Dec 12, 2024 | 17.81 | 17.92 | 17.78 | 17.82 | 17.70 | 1,600 |
Dec 11, 2024 | 17.80 | 17.89 | 17.80 | 17.89 | 17.77 | 700 |
Dec 10, 2024 | 17.91 | 17.91 | 17.85 | 17.85 | 17.73 | 800 |
Dec 9, 2024 | 18.42 | 18.62 | 18.42 | 18.47 | 18.34 | 1,400 |
Dec 6, 2024 | 17.69 | 17.71 | 17.67 | 17.67 | 17.55 | 10,800 |
Dec 5, 2024 | 17.56 | 17.56 | 17.51 | 17.52 | 17.40 | 500 |
Dec 4, 2024 | 17.57 | 17.59 | 17.55 | 17.59 | 17.47 | 800 |
Dec 3, 2024 | 17.30 | 17.50 | 17.30 | 17.48 | 17.36 | 800 |
Dec 2, 2024 | 17.57 | 17.65 | 17.57 | 17.65 | 17.52 | 700 |
Nov 29, 2024 | 17.37 | 17.51 | 17.34 | 17.51 | 17.39 | 2,600 |
Nov 27, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.34 | 100 |
Nov 26, 2024 | 17.23 | 17.23 | 17.10 | 17.15 | 17.03 | 6,500 |
Nov 25, 2024 | 17.17 | 17.22 | 17.09 | 17.22 | 17.10 | 900 |
Nov 22, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.01 | 400 |
Nov 21, 2024 | 17.31 | 17.36 | 17.25 | 17.35 | 17.23 | 1,900 |
Nov 20, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 17.33 | 500 |
Nov 19, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.26 | 100 |
Nov 18, 2024 | 17.45 | 17.45 | 17.44 | 17.44 | 17.32 | 3,000 |
Nov 15, 2024 | 17.22 | 17.24 | 17.13 | 17.24 | 17.12 | 2,500 |
Nov 14, 2024 | 17.25 | 17.25 | 17.19 | 17.20 | 17.08 | 1,300 |
Nov 13, 2024 | 17.59 | 17.59 | 17.37 | 17.37 | 17.25 | 500 |
Nov 12, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.34 | 200 |
Nov 11, 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 17.81 | 400 |
Nov 8, 2024 | 18.19 | 18.19 | 17.85 | 17.91 | 17.78 | 1,500 |
Nov 7, 2024 | 18.54 | 18.90 | 18.54 | 18.90 | 18.77 | 6,500 |
Nov 6, 2024 | 18.12 | 18.20 | 18.12 | 18.20 | 18.08 | 3,200 |
Nov 5, 2024 | 18.57 | 18.57 | 18.40 | 18.44 | 18.31 | 1,000 |
Nov 4, 2024 | 18.10 | 18.10 | 18.07 | 18.07 | 17.94 | 200 |
Nov 1, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.81 | 100 |
Oct 31, 2024 | 17.92 | 17.96 | 17.92 | 17.96 | 17.84 | 1,200 |
Oct 30, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.00 | 300 |
Oct 29, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 18.15 | 600 |
Oct 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.26 | 100 |
Oct 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | 100 |
Oct 24, 2024 | 17.95 | 18.01 | 17.94 | 18.01 | 17.89 | 5,700 |
Oct 23, 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 17.99 | 700 |
Oct 22, 2024 | 18.27 | 18.32 | 18.26 | 18.32 | 18.19 | 1,800 |
Oct 21, 2024 | 18.18 | 18.25 | 18.18 | 18.25 | 18.13 | 500 |
Oct 18, 2024 | 18.55 | 18.55 | 18.29 | 18.31 | 18.18 | 1,100 |
Oct 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 100 |
Oct 16, 2024 | 18.20 | 18.29 | 18.20 | 18.20 | 18.08 | 500 |
Oct 15, 2024 | 18.47 | 18.49 | 17.99 | 17.99 | 17.87 | 7,500 |
Oct 14, 2024 | 18.83 | 18.83 | 18.74 | 18.74 | 18.61 | 900 |
Oct 11, 2024 | 18.86 | 19.10 | 18.86 | 19.04 | 18.91 | 900 |
Oct 10, 2024 | 19.03 | 19.04 | 18.97 | 18.97 | 18.84 | 400 |
Oct 9, 2024 | 18.75 | 19.06 | 18.75 | 19.06 | 18.92 | 600 |
Oct 8, 2024 | 19.19 | 19.27 | 19.06 | 19.16 | 19.03 | 4,900 |
Oct 7, 2024 | 20.33 | 20.44 | 20.06 | 20.44 | 20.30 | 2,700 |
Oct 4, 2024 | 20.07 | 20.14 | 19.98 | 20.14 | 20.00 | 1,700 |
Oct 3, 2024 | 19.37 | 19.69 | 19.37 | 19.58 | 19.44 | 9,000 |
Oct 2, 2024 | 20.05 | 20.22 | 19.81 | 20.22 | 20.08 | 27,700 |
Oct 1, 2024 | 19.01 | 19.40 | 18.85 | 19.40 | 19.27 | 1,500 |
Sep 30, 2024 | 19.09 | 19.09 | 18.74 | 18.76 | 18.63 | 2,400 |
Sep 27, 2024 | 18.92 | 18.92 | 18.79 | 18.85 | 18.72 | 800 |
Sep 26, 2024 | 18.65 | 18.65 | 18.36 | 18.55 | 18.42 | 5,400 |
Sep 25, 2024 | 17.49 | 17.49 | 17.38 | 17.38 | 17.25 | 2,200 |
Sep 24, 2024 | 17.29 | 17.65 | 17.19 | 17.65 | 17.52 | 7,500 |
Sep 23, 2024 | 16.55 | 16.67 | 16.55 | 16.65 | 16.53 | 3,400 |
Sep 20, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.21 | 100 |
Sep 19, 2024 | 16.23 | 16.33 | 16.19 | 16.31 | 16.20 | 1,800 |
Sep 18, 2024 | 15.89 | 15.91 | 15.78 | 15.79 | 15.68 | 10,200 |
Sep 17, 2024 | 15.95 | 15.95 | 15.83 | 15.88 | 15.77 | 3,000 |
Sep 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 100 |
Sep 13, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 100 |
Sep 12, 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 15.74 | 500 |
Sep 11, 2024 | 15.49 | 15.74 | 15.44 | 15.74 | 15.64 | 1,000 |
Sep 10, 2024 | 15.40 | 15.48 | 15.37 | 15.48 | 15.37 | 1,100 |
Sep 9, 2024 | 15.52 | 15.54 | 15.52 | 15.54 | 15.43 | 500 |
Sep 6, 2024 | 15.71 | 15.71 | 15.38 | 15.38 | 15.27 | 400 |
Sep 5, 2024 | 15.73 | 15.78 | 15.73 | 15.77 | 15.67 | 300 |
Sep 4, 2024 | 15.56 | 15.65 | 15.56 | 15.56 | 15.45 | 2,200 |
Sep 3, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.47 | 100 |
Aug 30, 2024 | 16.01 | 16.01 | 15.88 | 15.97 | 15.86 | 2,100 |
Aug 29, 2024 | 15.75 | 15.92 | 15.75 | 15.85 | 15.74 | 9,700 |
Aug 28, 2024 | 15.82 | 15.83 | 15.65 | 15.68 | 15.57 | 1,800 |
Aug 27, 2024 | 16.03 | 16.03 | 15.94 | 15.94 | 15.83 | 1,100 |
Aug 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | 100 |
Aug 23, 2024 | 16.20 | 16.25 | 16.20 | 16.25 | 16.13 | 300 |
Aug 22, 2024 | 16.11 | 16.11 | 15.90 | 15.96 | 15.85 | 1,200 |
Aug 21, 2024 | 15.92 | 16.16 | 15.92 | 16.16 | 16.05 | 1,800 |
Aug 20, 2024 | 15.98 | 15.99 | 15.98 | 15.99 | 15.87 | 800 |
Aug 19, 2024 | 16.25 | 16.35 | 16.23 | 16.35 | 16.23 | 2,800 |
Aug 16, 2024 | 15.82 | 15.99 | 15.82 | 15.96 | 15.85 | 1,700 |
Aug 15, 2024 | 15.75 | 15.82 | 15.75 | 15.81 | 15.70 | 600 |
Aug 14, 2024 | 15.49 | 15.53 | 15.49 | 15.53 | 15.42 | 500 |
Aug 13, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 15.62 | 400 |
Aug 12, 2024 | 15.45 | 15.47 | 15.45 | 15.47 | 15.36 | 500 |
Aug 9, 2024 | 15.32 | 15.39 | 15.32 | 15.35 | 15.25 | 1,400 |
Aug 8, 2024 | 15.27 | 15.46 | 15.27 | 15.45 | 15.34 | 1,600 |
Aug 7, 2024 | 15.18 | 15.18 | 14.96 | 14.96 | 14.85 | 4,500 |
Aug 6, 2024 | 14.75 | 15.02 | 14.75 | 14.94 | 14.84 | 1,600 |
Aug 5, 2024 | 14.80 | 14.95 | 14.80 | 14.90 | 14.79 | 1,800 |
Aug 2, 2024 | 15.14 | 15.15 | 15.04 | 15.15 | 15.04 | 8,200 |
Aug 1, 2024 | 15.50 | 15.50 | 15.22 | 15.22 | 15.11 | 2,300 |
Jul 31, 2024 | 15.54 | 15.54 | 15.48 | 15.53 | 15.42 | 1,200 |
Jul 30, 2024 | 15.17 | 15.17 | 15.03 | 15.11 | 15.01 | 700 |
Jul 29, 2024 | 15.25 | 15.26 | 15.24 | 15.26 | 15.15 | 400 |
Jul 26, 2024 | 15.24 | 15.34 | 15.24 | 15.34 | 15.23 | 1,200 |
Jul 25, 2024 | 15.25 | 15.25 | 15.22 | 15.22 | 15.11 | 2,400 |
Jul 24, 2024 | 15.41 | 15.41 | 15.18 | 15.18 | 15.07 | 9,100 |
Jul 23, 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 15.34 | 200 |
Jul 22, 2024 | 15.75 | 15.79 | 15.69 | 15.74 | 15.63 | 7,000 |
Jul 19, 2024 | 15.54 | 15.57 | 15.48 | 15.51 | 15.40 | 7,100 |
Jul 18, 2024 | 15.83 | 15.83 | 15.56 | 15.57 | 15.46 | 1,900 |
Jul 17, 2024 | 15.76 | 15.78 | 15.75 | 15.78 | 15.67 | 400 |
Jul 16, 2024 | 15.98 | 16.05 | 15.98 | 16.01 | 15.90 | 200 |
Jul 15, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.90 | 100 |
Jul 12, 2024 | 16.49 | 16.51 | 16.44 | 16.44 | 16.33 | 4,400 |
Jul 11, 2024 | 16.40 | 16.43 | 16.32 | 16.32 | 16.21 | 900 |
Jul 10, 2024 | 16.19 | 16.22 | 16.19 | 16.22 | 16.11 | 400 |
Jul 9, 2024 | 16.15 | 16.18 | 16.15 | 16.18 | 16.07 | 1,000 |
Jul 8, 2024 | 15.89 | 15.95 | 15.89 | 15.94 | 15.83 | 1,300 |
Jul 5, 2024 | 15.76 | 15.90 | 15.76 | 15.90 | 15.78 | 700 |
Jul 3, 2024 | 15.89 | 15.94 | 15.89 | 15.94 | 15.83 | 500 |
Jul 2, 2024 | 15.40 | 15.56 | 15.40 | 15.56 | 15.46 | 4,100 |
Jul 1, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | 100 |
Jun 28, 2024 | 15.59 | 15.59 | 15.49 | 15.49 | 15.39 | 1,300 |
Jun 27, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.41 | 100 |
Jun 26, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.61 | 200 |
Jun 25, 2024 | 15.73 | 15.73 | 15.69 | 15.72 | 15.61 | 1,800 |
Jun 24, 2024 | 15.79 | 15.82 | 15.79 | 15.82 | 15.71 | 400 |
Jun 21, 2024 | 15.88 | 15.89 | 15.86 | 15.86 | 15.75 | 1,300 |
Jun 20, 2024 | 15.88 | 15.88 | 15.84 | 15.88 | 15.77 | 600 |
Jun 18, 2024 | 15.92 | 15.97 | 15.92 | 15.97 | 15.86 | 300 |
Jun 17, 2024 | 15.85 | 15.93 | 15.85 | 15.93 | 15.82 | 2,000 |
Jun 14, 2024 | 15.72 | 15.74 | 15.72 | 15.74 | 15.63 | 800 |
Jun 13, 2024 | 15.93 | 15.93 | 15.85 | 15.88 | 15.77 | 1,100 |
Jun 12, 2024 | 15.90 | 15.90 | 15.87 | 15.87 | 15.76 | 300 |
Jun 11, 2024 | 15.68 | 15.73 | 15.68 | 15.73 | 15.62 | 800 |
Jun 10, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 100 |
Jun 7, 2024 | 15.79 | 15.79 | 15.65 | 15.65 | 15.54 | 800 |
Jun 6, 2024 | 15.90 | 15.91 | 15.90 | 15.91 | 15.80 | 600 |
Jun 5, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.71 | 100 |
Jun 4, 2024 | 15.53 | 15.60 | 15.48 | 15.55 | 15.44 | 5,300 |
Jun 3, 2024 | 15.48 | 15.52 | 15.46 | 15.52 | 15.41 | 200 |
May 31, 2024 | 15.41 | 15.53 | 15.41 | 15.53 | 15.42 | 1,100 |
May 30, 2024 | 15.59 | 15.73 | 15.59 | 15.73 | 15.62 | 2,800 |
May 29, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.51 | 100 |
May 28, 2024 | 15.74 | 15.79 | 15.74 | 15.79 | 15.68 | 400 |
May 24, 2024 | 15.85 | 15.90 | 15.85 | 15.89 | 15.78 | 1,100 |
May 23, 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 15.77 | 600 |
May 22, 2024 | 16.29 | 16.29 | 16.18 | 16.18 | 16.07 | 800 |
May 21, 2024 | 16.33 | 16.33 | 16.32 | 16.33 | 16.21 | 2,000 |
May 20, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.45 | 200 |
May 17, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 16.59 | 300 |
May 16, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 16.50 | 200 |
May 15, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 16.23 | 600 |
May 14, 2024 | 16.16 | 16.20 | 16.14 | 16.15 | 16.04 | 8,900 |
May 13, 2024 | 15.28 | 16.21 | 15.28 | 16.13 | 16.02 | 6,300 |
May 10, 2024 | 15.94 | 15.94 | 15.87 | 15.89 | 15.78 | 2,300 |
May 9, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 15.77 | 800 |
May 8, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.58 | 100 |
May 7, 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 15.69 | 200 |
May 6, 2024 | 16.10 | 16.10 | 15.99 | 16.03 | 15.92 | 1,300 |
May 3, 2024 | 16.17 | 16.17 | 16.05 | 16.16 | 16.05 | 2,200 |
May 2, 2024 | 15.59 | 15.95 | 15.55 | 15.89 | 15.78 | 2,900 |
May 1, 2024 | 15.06 | 15.18 | 15.02 | 15.02 | 14.92 | 1,600 |
Apr 30, 2024 | 15.15 | 15.15 | 14.99 | 14.99 | 14.88 | 500 |
Apr 29, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 15.23 | 5,400 |
Apr 26, 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 15.05 | 1,500 |
Apr 25, 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 14.80 | 700 |
Apr 24, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.80 | 300 |
Apr 23, 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 14.59 | 400 |
Apr 22, 2024 | 14.45 | 14.48 | 14.45 | 14.48 | 14.37 | 300 |
Apr 19, 2024 | 13.94 | 14.08 | 13.94 | 14.01 | 13.91 | 1,900 |
Apr 18, 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 14.07 | 1,100 |
Apr 17, 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 14.00 | 1,200 |
Apr 16, 2024 | 14.10 | 14.15 | 14.10 | 14.14 | 14.04 | 700 |
Apr 15, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 14.12 | 400 |
Apr 12, 2024 | 14.44 | 14.44 | 14.36 | 14.36 | 14.27 | 300 |
Apr 11, 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 14.73 | 1,300 |
Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.64 | 100 |
Apr 9, 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 14.83 | 600 |
Apr 8, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 14.66 | 700 |
Apr 5, 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 14.65 | 1,400 |
Apr 4, 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 14.66 | 2,000 |
Apr 3, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.82 | 200 |
Apr 2, 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 14.83 | 900 |
Apr 1, 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 14.89 | 1,000 |
Mar 28, 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 14.70 | 1,300 |
Mar 27, 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 14.61 | 2,000 |
Mar 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.58 | 400 |
Mar 25, 2024 | 14.78 | 14.79 | 14.78 | 14.79 | 14.68 | 700 |
Mar 22, 2024 | 14.81 | 14.81 | 14.77 | 14.81 | 14.71 | 2,400 |
Mar 21, 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 14.88 | 400 |
Mar 20, 2024 | 14.93 | 15.06 | 14.85 | 15.06 | 14.96 | 11,400 |
Mar 19, 2024 | 14.71 | 14.82 | 14.71 | 14.82 | 14.72 | 1,100 |
Mar 18, 2024 | 14.88 | 14.89 | 14.88 | 14.88 | 14.77 | 500 |
Mar 15, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 14.64 | 500 |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.71 | 100 |
Mar 13, 2024 | 14.94 | 15.17 | 14.94 | 15.08 | 14.98 | 1,300 |
Mar 12, 2024 | 14.99 | 15.06 | 14.95 | 15.01 | 14.91 | 6,700 |
Mar 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.61 | 100 |
Mar 8, 2024 | 14.50 | 14.52 | 14.38 | 14.38 | 14.28 | 30,300 |
Mar 7, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.40 | 1,700 |
Mar 6, 2024 | 14.50 | 14.56 | 14.44 | 14.49 | 14.39 | 6,400 |
Mar 5, 2024 | 14.11 | 14.11 | 14.01 | 14.01 | 13.91 | 1,300 |
Mar 4, 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 14.10 | 500 |
Mar 1, 2024 | 14.36 | 14.40 | 14.36 | 14.39 | 14.29 | 2,100 |
Feb 29, 2024 | 14.16 | 14.20 | 14.06 | 14.07 | 13.97 | 2,900 |
Feb 28, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.00 | 400 |
Feb 27, 2024 | 14.38 | 14.38 | 14.36 | 14.38 | 14.28 | 700 |
Feb 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 14.21 | 1,000 |
Feb 23, 2024 | 14.31 | 14.39 | 14.30 | 14.39 | 14.29 | 1,300 |
Feb 22, 2024 | 14.27 | 14.37 | 14.27 | 14.37 | 14.27 | 1,100 |
Feb 21, 2024 | 14.22 | 14.22 | 14.15 | 14.15 | 14.05 | 700 |
Feb 20, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 14.01 | 600 |
Feb 16, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 14.13 | 1,200 |
Feb 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | 200 |
Feb 14, 2024 | 13.91 | 13.95 | 13.88 | 13.94 | 13.85 | 9,800 |
Feb 13, 2024 | 13.77 | 13.77 | 13.65 | 13.65 | 13.56 | 1,200 |
Feb 12, 2024 | 14.13 | 14.13 | 14.06 | 14.06 | 13.97 | 2,700 |
Feb 9, 2024 | 13.76 | 13.85 | 13.76 | 13.85 | 13.75 | 300 |
Feb 8, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 13.63 | 900 |
Feb 7, 2024 | 13.76 | 13.92 | 13.76 | 13.84 | 13.75 | 43,400 |
Feb 6, 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 13.81 | 25,100 |
Feb 5, 2024 | 13.23 | 13.55 | 13.23 | 13.51 | 13.42 | 117,500 |
Feb 2, 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 13.16 | 1,600 |
Feb 1, 2024 | 13.16 | 13.24 | 13.16 | 13.23 | 13.14 | 900 |
Jan 31, 2024 | 13.19 | 13.27 | 13.12 | 13.12 | 13.03 | 3,600 |
Jan 30, 2024 | 13.33 | 13.33 | 13.29 | 13.31 | 13.22 | 800 |
Jan 29, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 13.42 | 3,700 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
71.46
+3.70%
VGT Vanguard Information Technology Index Fund ETF Shares
625.71
+3.12%
FTEC Fidelity MSCI Information Technology Index ETF
185.99
+3.03%
IYW iShares U.S. Technology ETF
161.86
+3.01%
QLD ProShares Ultra QQQ
111.93
+3.01%
IXN iShares Global Tech ETF
84.63
+2.97%
XLK The Technology Select Sector SPDR Fund
233.64
+2.67%
IGM iShares Expanded Tech Sector ETF
104.93
+2.57%
IETC iShares U.S. Tech Independence Focused ETF
87.07
+2.46%
MGK Vanguard Mega Cap Growth Index Fund
351.94
+2.35%
IWY iShares Russell Top 200 Growth ETF
240.31
+2.34%
SCHG Schwab U.S. Large-Cap Growth ETF
28.68
+2.25%
VUG Vanguard Growth Index Fund ETF Shares
422.14
+2.23%
IWF iShares Russell 1000 Growth ETF
412.50
+2.19%
NULG Nuveen ESG Large-Cap Growth ETF
88.39
+2.16%
ESPO VanEck Video Gaming and eSports ETF
86.17
+2.16%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.12
+2.16%
ILCG iShares Morningstar Growth ETF
92.67
+2.08%
ONEQ Fidelity Nasdaq Composite Index ETF
77.72
+2.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.88
+2.03%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.46
+2.01%
IVW iShares S&P 500 Growth ETF
104.48
+1.99%
SMH VanEck Semiconductor ETF
240.45
+1.97%
TMFC Motley Fool 100 Index ETF
61.63
+1.92%
BLOK Amplify Transformational Data Sharing ETF
46.04
+1.88%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
67.46
+1.87%
MMTM SPDR S&P 1500 Momentum Tilt ETF
268.28
+1.85%
URA Global X Uranium ETF
27.58
+1.77%
AIA iShares Asia 50 ETF
69.55
+1.77%
QGRO American Century U.S. Quality Growth ETF
106.06
+1.75%
XLG Invesco S&P 500 Top 50 ETF
51.21
+1.73%
IWP iShares Russell Mid-Cap Growth ETF
134.87
+1.70%
XNTK SPDR NYSE Technology ETF
210.45
+1.68%
TUR iShares MSCI Turkey ETF
36.65
+1.64%
IOO iShares Global 100 ETF
102.98
+1.58%
BOUT Innovator IBD Breakout Opportunities ETF
40.02
+1.57%
GOEX Global X Gold Explorers ETF
32.07
+1.56%
FLTW Franklin FTSE Taiwan ETF
46.92
+1.49%
EWT iShares MSCI Taiwan ETF
51.18
+1.49%
QQQ Invesco QQQ Trust
521.81
+1.48%
GXG Global X MSCI Colombia ETF
25.05
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.06
+1.44%
ATMP Barclays ETN+ Select MLP ETN
30.35
+1.40%
FLJH Franklin FTSE Japan Hedged ETF
31.48
+1.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.17
+1.39%
VWID Virtus WMC International Dividend ETF
27.65
+1.36%
FNY First Trust Mid Cap Growth AlphaDEX Fund
84.13
+1.36%
OEF iShares S&P 100 ETF
296.65
+1.29%
SPMO Invesco S&P 500 Momentum ETF
99.41
+1.24%
SPXN ProShares S&P 500 ex-Financials ETF
64.71
+1.23%
AADR AdvisorShares Dorsey Wright ADR ETF
73.90
+1.23%
DWAS Invesco DWA SmallCap Momentum ETF
92.08
+1.19%
ESGV Vanguard ESG U.S. Stock ETF
108.51
+1.18%
SPXV ProShares S&P 500 ex-Health Care ETF
65.48
+1.18%
DXJ WisdomTree Japan Hedged Equity Fund
110.39
+1.17%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.01
+1.16%
PSP Invesco Global Listed Private Equity ETF
71.08
+1.14%
NTSX WisdomTree U.S. Efficient Core Fund
48.41
+1.13%
KCE SPDR S&P Capital Markets ETF
145.40
+1.12%
MTUM iShares MSCI USA Momentum Factor ETF
216.29
+1.11%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
171.45
+1.10%
LRGF iShares U.S. Equity Factor ETF
62.75
+1.10%
DSI iShares MSCI KLD 400 Social ETF
113.18
+1.08%
MGC Vanguard Mega Cap Index Fund
219.39
+1.07%
SPXE ProShares S&P 500 ex-Energy ETF
65.30
+1.07%
FCOM Fidelity MSCI Communication Services Index ETF
62.34
+1.05%
EZA iShares MSCI South Africa ETF
43.16
+1.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.92
+1.05%
FAD First Trust Multi Cap Growth AlphaDEX Fund
144.26
+1.04%
IWL iShares Russell Top 200 ETF
149.48
+1.03%
USAI Pacer American Energy Independence ETF
41.12
+1.02%
PSI Invesco Semiconductors ETF
57.14
+1.01%
QYLD Global X NASDAQ 100 Covered Call ETF
18.45
+0.99%
VV Vanguard Large Cap Index Fund
279.07
+0.98%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.69
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
275.84
+0.95%
PBUS Invesco MSCI USA ETF
60.88
+0.95%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.85
+0.92%
FTLS First Trust Long/Short Equity ETF
67.61
+0.91%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.48
+0.89%
JMOM JPMorgan U.S. Momentum Factor ETF
61.10
+0.89%
IYY iShares Dow Jones U.S. ETF
147.89
+0.89%
GMF SPDR S&P Emerging Asia Pacific ETF
114.72
+0.88%
GLD SPDR Gold Shares
255.18
+0.87%
FYC First Trust Small Cap Growth AlphaDEX Fund
79.32
+0.86%
VOO Vanguard S&P 500 ETF
555.85
+0.84%
SPY SPDR S&P 500 ETF Trust
604.52
+0.86%
VTI Vanguard Total Stock Market Index Fund ETF Shares
299.65
+0.86%
SPLG SPDR Portfolio S&P 500 ETF
71.12
+0.85%
IVV iShares Core S&P 500 ETF
607.49
+0.85%
ITOT iShares Core S&P Total U.S. Stock Market ETF
132.96
+0.85%
UTES Virtus Reaves Utilities ETF
65.63
+0.85%
SCHX Schwab U.S. Large-Cap ETF
23.98
+0.84%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
28.76
+0.84%
VUSE Vident U.S. Equity Strategy ETF
61.08
+0.84%
EWJV iShares MSCI Japan Value ETF
31.90
+0.82%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.49
+0.82%
IAU iShares Gold Trust
52.18
+0.81%
HTUS Hull Tactical US ETF
39.26
+0.78%
SCHB Schwab U.S. Broad Market ETF
23.45
+0.77%