NYSEArca - Nasdaq Real Time Price USD
KraneShares CSI China Internet ETF (KWEB)
31.57
+0.76
+(2.47%)
At close: 4:00:00 PM EST
31.52
-0.05
(-0.16%)
After hours: 5:20:25 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 | 30.98 | 31.59 | 30.49 | 31.57 | 31.57 | 36,334,272 |
Jan 27, 2025 | 30.86 | 31.16 | 30.56 | 30.81 | 30.81 | 39,539,800 |
Jan 24, 2025 | 29.89 | 30.58 | 29.75 | 30.54 | 30.54 | 24,898,300 |
Jan 23, 2025 | 29.34 | 29.48 | 29.13 | 29.44 | 29.44 | 12,538,400 |
Jan 22, 2025 | 29.37 | 29.48 | 29.02 | 29.40 | 29.40 | 14,926,300 |
Jan 21, 2025 | 29.92 | 29.97 | 29.27 | 29.52 | 29.52 | 24,179,800 |
Jan 17, 2025 | 28.82 | 29.77 | 28.75 | 29.38 | 29.38 | 34,370,000 |
Jan 16, 2025 | 28.56 | 28.57 | 28.37 | 28.51 | 28.51 | 10,737,100 |
Jan 15, 2025 | 28.59 | 28.62 | 28.39 | 28.59 | 28.59 | 11,574,200 |
Jan 14, 2025 | 28.31 | 28.34 | 28.11 | 28.22 | 28.22 | 15,658,800 |
Jan 13, 2025 | 27.37 | 27.60 | 27.33 | 27.47 | 27.47 | 10,862,700 |
Jan 10, 2025 | 27.63 | 27.68 | 27.27 | 27.29 | 27.29 | 14,542,900 |
Jan 8, 2025 | 27.98 | 28.25 | 27.87 | 28.20 | 28.20 | 9,436,800 |
Jan 7, 2025 | 28.43 | 28.65 | 28.29 | 28.32 | 28.32 | 10,553,800 |
Jan 6, 2025 | 29.31 | 29.42 | 28.39 | 28.49 | 28.49 | 21,509,700 |
Jan 3, 2025 | 28.98 | 29.00 | 28.75 | 28.98 | 28.98 | 10,775,200 |
Jan 2, 2025 | 28.85 | 29.10 | 28.70 | 28.72 | 28.72 | 16,325,100 |
Dec 31, 2024 | 29.09 | 29.40 | 29.00 | 29.24 | 29.24 | 8,617,800 |
Dec 30, 2024 | 29.41 | 29.42 | 29.10 | 29.11 | 29.11 | 13,490,600 |
Dec 27, 2024 | 29.72 | 29.81 | 29.55 | 29.71 | 29.71 | 8,476,000 |
Dec 26, 2024 | 30.00 | 30.36 | 29.96 | 30.13 | 30.13 | 4,148,100 |
Dec 24, 2024 | 30.22 | 30.25 | 30.00 | 30.08 | 30.08 | 4,095,200 |
Dec 23, 2024 | 29.81 | 30.08 | 29.73 | 30.03 | 30.03 | 8,796,200 |
Dec 20, 2024 | 29.58 | 30.11 | 29.48 | 29.96 | 29.96 | 13,235,800 |
Dec 19, 2024 | 29.99 | 30.09 | 29.74 | 29.77 | 29.77 | 16,405,700 |
Dec 18, 2024 | 30.32 | 30.45 | 29.67 | 29.78 | 29.78 | 11,667,400 |
Dec 17, 2024 | 1.03 Dividend | |||||
Dec 17, 2024 | 29.99 | 30.56 | 29.88 | 30.47 | 30.47 | 15,419,700 |
Dec 16, 2024 | 31.22 | 31.42 | 30.87 | 30.88 | 29.85 | 21,308,300 |
Dec 13, 2024 | 31.65 | 31.78 | 31.39 | 31.71 | 30.66 | 12,624,100 |
Dec 12, 2024 | 32.07 | 32.36 | 31.89 | 32.17 | 31.10 | 11,233,700 |
Dec 11, 2024 | 32.11 | 32.18 | 31.81 | 32.13 | 31.06 | 12,124,700 |
Dec 10, 2024 | 32.75 | 32.98 | 32.49 | 32.56 | 31.48 | 23,145,900 |
Dec 9, 2024 | 33.73 | 34.83 | 33.63 | 34.21 | 33.07 | 58,007,100 |
Dec 6, 2024 | 31.31 | 31.44 | 31.07 | 31.09 | 30.06 | 11,045,100 |
Dec 5, 2024 | 30.68 | 30.91 | 30.65 | 30.77 | 29.75 | 9,667,500 |
Dec 4, 2024 | 30.98 | 31.01 | 30.48 | 30.64 | 29.62 | 17,283,000 |
Dec 3, 2024 | 31.06 | 31.37 | 31.02 | 31.12 | 30.09 | 9,377,200 |
Dec 2, 2024 | 30.99 | 31.18 | 30.78 | 31.15 | 30.12 | 11,003,200 |
Nov 29, 2024 | 30.78 | 30.86 | 30.45 | 30.80 | 29.78 | 10,065,900 |
Nov 27, 2024 | 30.85 | 31.10 | 30.82 | 30.92 | 29.89 | 17,796,900 |
Nov 26, 2024 | 30.20 | 30.20 | 29.74 | 29.94 | 28.95 | 8,594,300 |
Nov 25, 2024 | 29.86 | 30.08 | 29.67 | 29.98 | 28.98 | 12,408,800 |
Nov 22, 2024 | 29.93 | 30.06 | 29.74 | 29.85 | 28.86 | 21,889,700 |
Nov 21, 2024 | 30.63 | 30.87 | 30.47 | 30.70 | 29.68 | 17,717,300 |
Nov 20, 2024 | 30.99 | 31.23 | 30.93 | 31.20 | 30.16 | 12,487,300 |
Nov 19, 2024 | 30.51 | 30.73 | 30.51 | 30.67 | 29.65 | 13,713,300 |
Nov 18, 2024 | 30.54 | 30.87 | 30.48 | 30.84 | 29.82 | 16,470,600 |
Nov 15, 2024 | 30.30 | 30.37 | 30.04 | 30.26 | 29.26 | 20,013,300 |
Nov 14, 2024 | 30.31 | 30.31 | 29.82 | 30.03 | 29.03 | 24,497,400 |
Nov 13, 2024 | 31.04 | 31.08 | 30.43 | 30.49 | 29.48 | 21,222,700 |
Nov 12, 2024 | 31.07 | 31.19 | 30.47 | 30.65 | 29.63 | 42,139,200 |
Nov 11, 2024 | 32.39 | 32.44 | 31.94 | 32.11 | 31.04 | 25,875,400 |
Nov 8, 2024 | 32.67 | 32.91 | 31.77 | 32.00 | 30.94 | 47,523,800 |
Nov 7, 2024 | 34.11 | 34.54 | 33.82 | 34.30 | 33.16 | 33,530,800 |
Nov 6, 2024 | 32.18 | 32.79 | 31.88 | 32.60 | 31.52 | 24,705,800 |
Nov 5, 2024 | 33.42 | 33.68 | 33.12 | 33.27 | 32.17 | 15,168,100 |
Nov 4, 2024 | 32.54 | 33.05 | 32.47 | 32.54 | 31.46 | 14,642,700 |
Nov 1, 2024 | 32.46 | 32.58 | 32.12 | 32.16 | 31.09 | 12,039,300 |
Oct 31, 2024 | 32.30 | 32.36 | 31.83 | 32.20 | 31.13 | 12,008,100 |
Oct 30, 2024 | 32.14 | 32.61 | 32.01 | 32.41 | 31.33 | 12,831,400 |
Oct 29, 2024 | 33.51 | 33.58 | 32.75 | 32.82 | 31.73 | 18,052,300 |
Oct 28, 2024 | 32.55 | 33.33 | 32.48 | 33.09 | 31.99 | 25,988,200 |
Oct 25, 2024 | 32.25 | 32.47 | 32.01 | 32.11 | 31.04 | 13,114,600 |
Oct 24, 2024 | 31.98 | 32.08 | 31.50 | 31.80 | 30.74 | 16,734,600 |
Oct 23, 2024 | 32.88 | 32.95 | 32.09 | 32.20 | 31.13 | 20,320,700 |
Oct 22, 2024 | 32.29 | 33.10 | 32.28 | 32.65 | 31.57 | 19,106,800 |
Oct 21, 2024 | 31.92 | 32.29 | 31.91 | 32.21 | 31.14 | 14,621,400 |
Oct 18, 2024 | 32.99 | 33.14 | 32.36 | 32.57 | 31.49 | 34,105,500 |
Oct 17, 2024 | 31.59 | 31.59 | 31.00 | 31.17 | 30.14 | 28,535,300 |
Oct 16, 2024 | 32.25 | 32.77 | 32.15 | 32.40 | 31.32 | 19,706,600 |
Oct 15, 2024 | 32.89 | 32.98 | 31.80 | 31.87 | 30.81 | 52,740,100 |
Oct 14, 2024 | 34.11 | 34.98 | 33.92 | 34.05 | 32.92 | 42,482,100 |
Oct 11, 2024 | 33.98 | 35.26 | 33.82 | 35.01 | 33.85 | 27,990,700 |
Oct 10, 2024 | 34.86 | 35.10 | 34.08 | 34.69 | 33.54 | 23,950,200 |
Oct 9, 2024 | 33.90 | 34.99 | 33.77 | 34.61 | 33.46 | 41,448,500 |
Oct 8, 2024 | 34.80 | 35.49 | 34.51 | 35.00 | 33.84 | 62,355,700 |
Oct 7, 2024 | 39.00 | 39.17 | 37.53 | 38.87 | 37.58 | 60,961,000 |
Oct 4, 2024 | 38.23 | 38.45 | 37.78 | 38.41 | 37.14 | 35,509,800 |
Oct 3, 2024 | 36.49 | 37.66 | 36.34 | 37.20 | 35.97 | 43,390,100 |
Oct 2, 2024 | 38.46 | 38.70 | 37.11 | 38.38 | 37.11 | 97,830,100 |
Oct 1, 2024 | 34.20 | 36.07 | 34.05 | 36.06 | 34.86 | 51,080,800 |
Sep 30, 2024 | 35.58 | 35.98 | 33.91 | 34.02 | 32.89 | 74,382,000 |
Sep 27, 2024 | 33.36 | 34.17 | 33.25 | 33.93 | 32.80 | 79,690,500 |
Sep 26, 2024 | 32.45 | 32.99 | 31.74 | 32.65 | 31.57 | 82,097,700 |
Sep 25, 2024 | 29.05 | 29.44 | 28.94 | 29.27 | 28.30 | 35,086,000 |
Sep 24, 2024 | 29.09 | 30.11 | 28.90 | 30.04 | 29.04 | 84,112,800 |
Sep 23, 2024 | 26.94 | 27.50 | 26.90 | 27.23 | 26.33 | 19,024,000 |
Sep 20, 2024 | 27.08 | 27.10 | 26.72 | 26.76 | 25.87 | 13,083,000 |
Sep 19, 2024 | 26.60 | 26.94 | 26.47 | 26.88 | 25.99 | 19,748,400 |
Sep 18, 2024 | 25.99 | 25.99 | 25.62 | 25.73 | 24.88 | 12,380,900 |
Sep 17, 2024 | 25.81 | 26.17 | 25.78 | 25.88 | 25.02 | 14,508,900 |
Sep 16, 2024 | 25.50 | 25.57 | 25.44 | 25.55 | 24.70 | 9,690,000 |
Sep 13, 2024 | 25.45 | 25.45 | 25.26 | 25.42 | 24.58 | 12,210,600 |
Sep 12, 2024 | 25.54 | 25.61 | 25.38 | 25.53 | 24.68 | 7,320,800 |
Sep 11, 2024 | 25.26 | 25.59 | 25.23 | 25.54 | 24.69 | 10,689,500 |
Sep 10, 2024 | 25.30 | 25.43 | 25.13 | 25.25 | 24.41 | 6,749,900 |
Sep 9, 2024 | 25.19 | 25.47 | 25.12 | 25.37 | 24.53 | 9,620,700 |
Sep 6, 2024 | 25.55 | 25.55 | 25.23 | 25.28 | 24.44 | 11,041,900 |
Sep 5, 2024 | 25.60 | 25.74 | 25.45 | 25.49 | 24.64 | 8,757,000 |
Sep 4, 2024 | 25.55 | 25.73 | 25.42 | 25.50 | 24.65 | 9,986,700 |
Sep 3, 2024 | 25.41 | 25.58 | 25.23 | 25.47 | 24.62 | 15,218,300 |
Aug 30, 2024 | 25.92 | 25.94 | 25.53 | 25.69 | 24.84 | 17,321,200 |
Aug 29, 2024 | 25.27 | 25.45 | 25.25 | 25.35 | 24.51 | 14,400,400 |
Aug 28, 2024 | 25.24 | 25.31 | 24.68 | 24.73 | 23.91 | 21,305,900 |
Aug 27, 2024 | 25.84 | 25.89 | 25.50 | 25.53 | 24.68 | 12,200,200 |
Aug 26, 2024 | 25.49 | 25.59 | 25.23 | 25.55 | 24.70 | 23,855,400 |
Aug 23, 2024 | 26.34 | 26.50 | 26.18 | 26.38 | 25.50 | 14,592,500 |
Aug 22, 2024 | 26.57 | 26.60 | 26.03 | 26.15 | 25.28 | 18,400,700 |
Aug 21, 2024 | 26.29 | 26.67 | 26.14 | 26.61 | 25.73 | 26,337,300 |
Aug 20, 2024 | 26.82 | 26.84 | 26.12 | 26.16 | 25.29 | 34,952,100 |
Aug 19, 2024 | 27.14 | 27.41 | 27.13 | 27.33 | 26.42 | 15,250,800 |
Aug 16, 2024 | 26.73 | 27.06 | 26.72 | 26.99 | 26.09 | 19,220,900 |
Aug 15, 2024 | 26.20 | 26.59 | 26.19 | 26.43 | 25.55 | 15,551,200 |
Aug 14, 2024 | 26.35 | 26.51 | 25.80 | 26.00 | 25.14 | 20,423,400 |
Aug 13, 2024 | 26.52 | 26.64 | 26.37 | 26.61 | 25.73 | 14,219,200 |
Aug 12, 2024 | 26.47 | 26.76 | 26.46 | 26.64 | 25.76 | 11,303,000 |
Aug 9, 2024 | 26.41 | 26.46 | 26.17 | 26.35 | 25.48 | 7,236,300 |
Aug 8, 2024 | 26.09 | 26.57 | 26.06 | 26.57 | 25.69 | 13,638,900 |
Aug 7, 2024 | 26.48 | 26.49 | 25.78 | 25.85 | 24.99 | 12,216,900 |
Aug 6, 2024 | 25.51 | 26.25 | 25.51 | 26.06 | 25.19 | 15,263,300 |
Aug 5, 2024 | 24.85 | 25.85 | 24.80 | 25.76 | 24.90 | 17,546,900 |
Aug 2, 2024 | 25.56 | 25.67 | 25.34 | 25.63 | 24.78 | 16,441,600 |
Aug 1, 2024 | 26.45 | 26.51 | 25.86 | 25.93 | 25.07 | 12,244,500 |
Jul 31, 2024 | 26.81 | 26.99 | 26.49 | 26.50 | 25.62 | 14,196,000 |
Jul 30, 2024 | 26.27 | 26.27 | 26.00 | 26.07 | 25.20 | 11,196,500 |
Jul 29, 2024 | 26.47 | 26.62 | 26.40 | 26.50 | 25.62 | 6,964,600 |
Jul 26, 2024 | 26.27 | 26.62 | 26.14 | 26.46 | 25.58 | 11,034,700 |
Jul 25, 2024 | 26.34 | 26.60 | 26.28 | 26.28 | 25.41 | 11,945,400 |
Jul 24, 2024 | 26.76 | 27.05 | 26.52 | 26.53 | 25.65 | 12,027,900 |
Jul 23, 2024 | 26.98 | 27.15 | 26.87 | 27.10 | 26.20 | 12,809,600 |
Jul 22, 2024 | 27.50 | 27.71 | 27.41 | 27.58 | 26.66 | 16,689,100 |
Jul 19, 2024 | 26.94 | 27.06 | 26.85 | 26.87 | 25.98 | 11,696,100 |
Jul 18, 2024 | 27.48 | 27.72 | 27.03 | 27.09 | 26.19 | 20,165,500 |
Jul 17, 2024 | 27.71 | 27.71 | 27.33 | 27.42 | 26.51 | 15,033,700 |
Jul 16, 2024 | 27.57 | 27.84 | 27.48 | 27.74 | 26.82 | 23,821,200 |
Jul 15, 2024 | 28.17 | 28.20 | 27.82 | 27.83 | 26.91 | 17,803,100 |
Jul 12, 2024 | 29.15 | 29.39 | 28.80 | 28.81 | 27.85 | 14,950,600 |
Jul 11, 2024 | 28.42 | 28.88 | 28.35 | 28.64 | 27.69 | 26,388,600 |
Jul 10, 2024 | 27.96 | 28.16 | 27.83 | 27.98 | 27.05 | 16,552,900 |
Jul 9, 2024 | 27.37 | 28.07 | 27.37 | 28.04 | 27.11 | 21,836,600 |
Jul 8, 2024 | 27.36 | 27.38 | 27.20 | 27.33 | 26.42 | 14,301,700 |
Jul 5, 2024 | 27.69 | 27.69 | 27.32 | 27.60 | 26.68 | 15,153,400 |
Jul 3, 2024 | 27.73 | 28.26 | 27.69 | 28.21 | 27.27 | 20,743,100 |
Jul 2, 2024 | 27.07 | 27.33 | 26.92 | 27.31 | 26.40 | 11,800,300 |
Jul 1, 2024 | 27.22 | 27.41 | 27.04 | 27.10 | 26.20 | 14,909,900 |
Jun 28, 2024 | 27.32 | 27.32 | 26.98 | 27.02 | 26.12 | 15,956,000 |
Jun 27, 2024 | 27.65 | 27.67 | 27.21 | 27.22 | 26.32 | 20,993,100 |
Jun 26, 2024 | 28.10 | 28.13 | 27.92 | 27.99 | 27.06 | 9,249,700 |
Jun 25, 2024 | 28.15 | 28.29 | 27.96 | 28.00 | 27.07 | 14,089,900 |
Jun 24, 2024 | 28.20 | 28.66 | 28.20 | 28.41 | 27.47 | 11,385,400 |
Jun 21, 2024 | 28.35 | 28.47 | 28.20 | 28.29 | 27.35 | 17,162,800 |
Jun 20, 2024 | 28.89 | 29.02 | 28.44 | 28.61 | 27.66 | 10,921,400 |
Jun 18, 2024 | 28.63 | 28.98 | 28.57 | 28.79 | 27.83 | 8,185,900 |
Jun 17, 2024 | 28.85 | 29.00 | 28.69 | 28.91 | 27.95 | 10,966,700 |
Jun 14, 2024 | 28.80 | 28.92 | 28.68 | 28.75 | 27.80 | 16,762,800 |
Jun 13, 2024 | 29.25 | 29.51 | 28.99 | 29.17 | 28.20 | 15,977,200 |
Jun 12, 2024 | 29.05 | 29.14 | 28.89 | 28.97 | 28.01 | 14,114,100 |
Jun 11, 2024 | 29.18 | 29.24 | 28.82 | 28.90 | 27.94 | 9,253,700 |
Jun 10, 2024 | 28.85 | 29.19 | 28.67 | 29.08 | 28.11 | 8,682,700 |
Jun 7, 2024 | 29.03 | 29.23 | 28.76 | 28.81 | 27.85 | 15,159,000 |
Jun 6, 2024 | 29.57 | 29.72 | 29.34 | 29.68 | 28.69 | 11,957,400 |
Jun 5, 2024 | 29.39 | 29.58 | 29.23 | 29.56 | 28.58 | 10,674,400 |
Jun 4, 2024 | 29.41 | 29.43 | 28.98 | 29.14 | 28.17 | 12,369,100 |
Jun 3, 2024 | 29.50 | 29.65 | 28.85 | 29.15 | 28.18 | 15,665,000 |
May 31, 2024 | 29.05 | 29.31 | 28.90 | 29.20 | 28.23 | 20,773,100 |
May 30, 2024 | 29.31 | 29.87 | 29.29 | 29.81 | 28.82 | 19,527,300 |
May 29, 2024 | 29.15 | 29.51 | 29.13 | 29.44 | 28.46 | 13,558,800 |
May 28, 2024 | 30.04 | 30.27 | 29.72 | 29.86 | 28.87 | 15,641,500 |
May 24, 2024 | 29.83 | 30.07 | 29.71 | 29.88 | 28.89 | 15,427,400 |
May 23, 2024 | 30.43 | 30.66 | 29.82 | 29.93 | 28.94 | 32,405,000 |
May 22, 2024 | 31.07 | 31.36 | 30.73 | 30.75 | 29.73 | 17,019,900 |
May 21, 2024 | 31.17 | 31.45 | 30.94 | 31.16 | 30.13 | 24,042,100 |
May 20, 2024 | 31.92 | 32.26 | 31.73 | 31.89 | 30.83 | 20,886,100 |
May 17, 2024 | 32.17 | 32.63 | 31.85 | 32.26 | 31.19 | 37,542,200 |
May 16, 2024 | 31.47 | 32.23 | 31.16 | 32.16 | 31.09 | 38,192,100 |
May 15, 2024 | 31.41 | 31.41 | 30.91 | 31.33 | 30.29 | 14,777,900 |
May 14, 2024 | 30.87 | 31.07 | 30.78 | 30.97 | 29.94 | 17,437,800 |
May 13, 2024 | 30.74 | 31.37 | 30.71 | 31.24 | 30.20 | 29,199,800 |
May 10, 2024 | 30.33 | 30.44 | 29.95 | 30.10 | 29.10 | 19,494,800 |
May 9, 2024 | 30.23 | 30.36 | 29.87 | 30.16 | 29.16 | 19,178,500 |
May 8, 2024 | 29.20 | 29.61 | 29.17 | 29.57 | 28.59 | 22,541,700 |
May 7, 2024 | 29.85 | 29.86 | 29.55 | 29.77 | 28.78 | 22,988,400 |
May 6, 2024 | 30.68 | 30.78 | 30.29 | 30.47 | 29.46 | 14,449,400 |
May 3, 2024 | 30.27 | 30.68 | 30.12 | 30.67 | 29.65 | 30,545,200 |
May 2, 2024 | 29.24 | 30.50 | 29.22 | 30.17 | 29.17 | 49,074,900 |
May 1, 2024 | 27.87 | 28.34 | 27.82 | 27.97 | 27.04 | 14,119,400 |
Apr 30, 2024 | 28.30 | 28.44 | 27.83 | 27.87 | 26.94 | 27,587,100 |
Apr 29, 2024 | 28.64 | 28.81 | 28.42 | 28.71 | 27.76 | 13,441,700 |
Apr 26, 2024 | 28.69 | 29.03 | 28.56 | 28.80 | 27.84 | 21,409,100 |
Apr 25, 2024 | 27.51 | 28.03 | 27.48 | 28.01 | 27.08 | 16,110,300 |
Apr 24, 2024 | 27.79 | 28.01 | 27.71 | 27.96 | 27.03 | 25,625,200 |
Apr 23, 2024 | 26.93 | 27.36 | 26.89 | 27.33 | 26.42 | 25,192,800 |
Apr 22, 2024 | 25.90 | 26.61 | 25.83 | 26.56 | 25.68 | 24,219,000 |
Apr 19, 2024 | 25.44 | 25.53 | 25.34 | 25.51 | 24.66 | 17,965,900 |
Apr 18, 2024 | 25.61 | 25.85 | 25.58 | 25.66 | 24.81 | 15,705,100 |
Apr 17, 2024 | 25.64 | 25.65 | 25.38 | 25.45 | 24.61 | 17,084,100 |
Apr 16, 2024 | 25.65 | 25.80 | 25.45 | 25.55 | 24.70 | 18,884,000 |
Apr 15, 2024 | 26.42 | 26.48 | 25.83 | 25.93 | 25.07 | 14,751,200 |
Apr 12, 2024 | 26.64 | 26.67 | 26.03 | 26.08 | 25.21 | 29,365,600 |
Apr 11, 2024 | 27.21 | 27.42 | 27.00 | 27.22 | 26.32 | 14,351,800 |
Apr 10, 2024 | 26.96 | 27.25 | 26.83 | 26.98 | 26.08 | 16,079,200 |
Apr 9, 2024 | 26.81 | 27.09 | 26.75 | 27.08 | 26.18 | 15,074,400 |
Apr 8, 2024 | 26.55 | 26.83 | 26.55 | 26.65 | 25.77 | 8,962,200 |
Apr 5, 2024 | 26.50 | 26.64 | 26.40 | 26.58 | 25.70 | 13,147,600 |
Apr 4, 2024 | 27.02 | 27.11 | 26.51 | 26.52 | 25.64 | 13,603,300 |
Apr 3, 2024 | 26.60 | 26.86 | 26.59 | 26.82 | 25.93 | 10,398,600 |
Apr 2, 2024 | 26.77 | 27.05 | 26.71 | 26.94 | 26.05 | 13,574,100 |
Apr 1, 2024 | 26.70 | 27.03 | 26.64 | 26.84 | 25.95 | 18,658,500 |
Mar 28, 2024 | 26.23 | 26.47 | 26.22 | 26.25 | 25.38 | 18,901,100 |
Mar 27, 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 25.21 | 18,266,600 |
Mar 26, 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 25.19 | 10,987,100 |
Mar 25, 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 25.22 | 13,813,000 |
Mar 22, 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 25.35 | 18,228,600 |
Mar 21, 2024 | 27.03 | 27.08 | 26.59 | 26.59 | 25.71 | 19,647,900 |
Mar 20, 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 26.14 | 26,927,500 |
Mar 19, 2024 | 26.36 | 26.58 | 26.15 | 26.44 | 25.56 | 18,082,500 |
Mar 18, 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 25.65 | 13,491,700 |
Mar 15, 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 25.44 | 17,846,800 |
Mar 14, 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 25.56 | 21,094,800 |
Mar 13, 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 26.21 | 27,130,800 |
Mar 12, 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 25.91 | 34,019,100 |
Mar 11, 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 24.85 | 24,928,200 |
Mar 8, 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 24.14 | 21,244,400 |
Mar 7, 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 24.08 | 16,165,000 |
Mar 6, 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 24.21 | 24,425,300 |
Mar 5, 2024 | 24.78 | 24.92 | 24.49 | 24.62 | 23.80 | 18,961,100 |
Mar 4, 2024 | 25.91 | 25.92 | 25.10 | 25.16 | 24.32 | 31,139,600 |
Mar 1, 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 25.13 | 17,521,700 |
Feb 29, 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 24.52 | 17,448,500 |
Feb 28, 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 24.51 | 20,312,400 |
Feb 27, 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 25.28 | 19,857,200 |
Feb 26, 2024 | 25.82 | 25.97 | 25.66 | 25.79 | 24.93 | 14,341,400 |
Feb 23, 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 25.08 | 19,214,200 |
Feb 22, 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 24.90 | 16,191,400 |
Feb 21, 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 24.55 | 18,346,600 |
Feb 20, 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 24.14 | 20,401,900 |
Feb 16, 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 24.57 | 20,292,100 |
Feb 15, 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 24.35 | 15,696,800 |
Feb 14, 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 24.32 | 19,583,300 |
Feb 13, 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 23.47 | 19,708,100 |
Feb 12, 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 24.15 | 29,283,300 |
Feb 9, 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 23.51 | 20,915,200 |
Feb 8, 2024 | 24.28 | 24.37 | 23.94 | 23.96 | 23.16 | 28,642,400 |
Feb 7, 2024 | 24.30 | 24.59 | 24.11 | 24.42 | 23.61 | 35,719,900 |
Feb 6, 2024 | 24.44 | 24.96 | 24.12 | 24.95 | 24.12 | 51,017,400 |
Feb 5, 2024 | 23.28 | 23.47 | 23.06 | 23.38 | 22.60 | 19,154,700 |
Feb 2, 2024 | 23.20 | 23.35 | 23.01 | 23.13 | 22.36 | 27,354,200 |
Feb 1, 2024 | 23.65 | 23.86 | 23.47 | 23.66 | 22.87 | 17,751,800 |
Jan 31, 2024 | 22.99 | 23.74 | 22.98 | 23.34 | 22.57 | 24,738,000 |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 22.58 | 23,459,200 |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 23.06 | 31,732,400 |
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%
QQQ Invesco QQQ Trust
521.81
+1.48%
FLTW Franklin FTSE Taiwan ETF
46.92
+1.49%
EWT iShares MSCI Taiwan ETF
51.18
+1.49%
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
+0.07%
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%
SPY SPDR S&P 500 ETF Trust
604.52
+0.86%
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%
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%
VOO Vanguard S&P 500 ETF
555.85
+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%