SES - Delayed Quote SGD
Phillip Sing Income ETF (OVQ.SI)
1.2200
+0.0020
+(0.16%)
At close: May 2 at 4:51:57 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 | 1.2240 | 1.2320 | 1.2200 | 1.2200 | 1.2200 | 11,170 |
Apr 30, 2025 | 1.2320 | 1.2320 | 1.2180 | 1.2180 | 1.2180 | 6,032 |
Apr 29, 2025 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 10,000 |
Apr 28, 2025 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1,000 |
Apr 25, 2025 | 1.2390 | 1.2420 | 1.2300 | 1.2300 | 1.2300 | 43,664 |
Apr 24, 2025 | 1.2220 | 1.2490 | 1.2220 | 1.2470 | 1.2470 | 63,001 |
Apr 23, 2025 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
Apr 22, 2025 | 1.2160 | 1.2160 | 1.2120 | 1.2120 | 1.2120 | 6,001 |
Apr 21, 2025 | 1.2000 | 1.2220 | 1.1990 | 1.2210 | 1.2210 | 38,035 |
Apr 17, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 249 |
Apr 16, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
Apr 15, 2025 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
Apr 14, 2025 | 1.1460 | 1.1710 | 1.1460 | 1.1710 | 1.1710 | 41,100 |
Apr 11, 2025 | 1.1570 | 1.1570 | 1.1300 | 1.1400 | 1.1400 | 24,101 |
Apr 10, 2025 | 1.2000 | 1.2000 | 1.1570 | 1.1570 | 1.1570 | 17,650 |
Apr 9, 2025 | 1.1150 | 1.1150 | 1.1030 | 1.1030 | 1.1030 | 4,055 |
Apr 8, 2025 | 1.1200 | 1.1310 | 1.1100 | 1.1260 | 1.1260 | 38,940 |
Apr 7, 2025 | 1.1900 | 1.1900 | 1.1200 | 1.1230 | 1.1230 | 39,759 |
Apr 4, 2025 | 1.2090 | 1.2110 | 1.2010 | 1.2010 | 1.2010 | 14,400 |
Apr 3, 2025 | 1.2100 | 1.2190 | 1.2060 | 1.2190 | 1.2190 | 10,140 |
Apr 2, 2025 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Apr 1, 2025 | 1.2300 | 1.2330 | 1.2150 | 1.2150 | 1.2150 | 16,559 |
Mar 28, 2025 | 1.2340 | 1.2350 | 1.2340 | 1.2350 | 1.2350 | 11,010 |
Mar 27, 2025 | 1.2280 | 1.2330 | 1.2240 | 1.2330 | 1.2330 | 39,272 |
Mar 26, 2025 | 1.2300 | 1.2300 | 1.2290 | 1.2290 | 1.2290 | 102 |
Mar 25, 2025 | 1.2250 | 1.2330 | 1.2170 | 1.2290 | 1.2290 | 36,485 |
Mar 24, 2025 | 1.2120 | 1.2250 | 1.2120 | 1.2250 | 1.2250 | 5,093 |
Mar 21, 2025 | 1.2100 | 1.2100 | 1.2090 | 1.2100 | 1.2100 | 4,200 |
Mar 20, 2025 | 1.2170 | 1.2190 | 1.2090 | 1.2090 | 1.2090 | 30,858 |
Mar 19, 2025 | 1.2020 | 1.2190 | 1.2020 | 1.2190 | 1.2190 | 65,182 |
Mar 18, 2025 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 86,000 |
Mar 17, 2025 | 1.1950 | 1.2020 | 1.1880 | 1.1880 | 1.1880 | 12,165 |
Mar 14, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 13, 2025 | 1.1870 | 1.1870 | 1.1800 | 1.1800 | 1.1800 | 16,892 |
Mar 12, 2025 | 1.1780 | 1.1820 | 1.1780 | 1.1820 | 1.1820 | 1,980 |
Mar 11, 2025 | 1.1840 | 1.1840 | 1.1720 | 1.1720 | 1.1720 | 10,050 |
Mar 10, 2025 | 1.3200 | 1.3200 | 1.1890 | 1.1890 | 1.1890 | 39,898 |
Mar 7, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Mar 6, 2025 | 1.1900 | 1.2010 | 1.1900 | 1.2000 | 1.2000 | 24,250 |
Mar 5, 2025 | 1.1880 | 1.1900 | 1.1880 | 1.1900 | 1.1900 | 37,241 |
Mar 4, 2025 | 1.1960 | 1.1960 | 1.1770 | 1.1770 | 1.1770 | 82,673 |
Mar 3, 2025 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 617,737 |
Feb 28, 2025 | 1.1900 | 1.1900 | 1.1850 | 1.1850 | 1.1850 | 12,562 |
Feb 27, 2025 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 47,383 |
Feb 26, 2025 | 1.1730 | 1.1800 | 1.1730 | 1.1800 | 1.1800 | 24,084 |
Feb 25, 2025 | 1.1500 | 1.1820 | 1.1500 | 1.1820 | 1.1820 | 11,600 |
Feb 24, 2025 | 1.1850 | 1.1940 | 1.1850 | 1.1880 | 1.1880 | 102,766 |
Feb 21, 2025 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 737 |
Feb 20, 2025 | 1.1700 | 1.1830 | 1.1700 | 1.1830 | 1.1830 | 4,657 |
Feb 19, 2025 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 300 |
Feb 18, 2025 | 1.1790 | 1.1840 | 1.1760 | 1.1840 | 1.1840 | 57,528 |
Feb 17, 2025 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 168 |
Feb 14, 2025 | 1.1650 | 1.1700 | 1.1620 | 1.1700 | 1.1700 | 12,993 |
Feb 13, 2025 | 1.1750 | 1.1750 | 1.1670 | 1.1690 | 1.1690 | 14,310 |
Feb 12, 2025 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 17,963 |
Feb 11, 2025 | 1.1800 | 1.1800 | 1.1680 | 1.1800 | 1.1800 | 2,805 |
Feb 10, 2025 | 1.1680 | 1.1800 | 1.1680 | 1.1800 | 1.1800 | 23,472 |
Feb 7, 2025 | 1.1500 | 1.1670 | 1.1500 | 1.1670 | 1.1670 | 45,435 |
Feb 6, 2025 | 1.1580 | 1.1590 | 1.1480 | 1.1480 | 1.1480 | 10,069 |
Feb 5, 2025 | 1.1400 | 1.1500 | 1.1400 | 1.1440 | 1.1440 | 12,032 |
Feb 4, 2025 | 1.1620 | 1.1620 | 1.1400 | 1.1400 | 1.1400 | 67,503 |
Feb 3, 2025 | 1.1560 | 1.1580 | 1.1450 | 1.1570 | 1.1570 | 34,384 |
Jan 31, 2025 | 1.1500 | 1.1620 | 1.1500 | 1.1620 | 1.1620 | 7,312 |
Jan 28, 2025 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 1,188 |
Jan 27, 2025 | 1.1480 | 1.1480 | 1.1440 | 1.1470 | 1.1470 | 88,901 |
Jan 24, 2025 | 1.1430 | 1.1450 | 1.1410 | 1.1450 | 1.1450 | 6,365 |
Jan 23, 2025 | 1.1450 | 1.1450 | 1.0700 | 1.1400 | 1.1400 | 18,099 |
Jan 22, 2025 | 1.1340 | 1.1440 | 1.1340 | 1.1420 | 1.1420 | 1,309 |
Jan 21, 2025 | 1.1470 | 1.1470 | 1.1340 | 1.1340 | 1.1340 | 10,800 |
Jan 20, 2025 | 1.1500 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 32,491 |
Jan 17, 2025 | 1.1470 | 1.1490 | 1.1330 | 1.1490 | 1.1490 | 18,872 |
Jan 16, 2025 | 1.1360 | 1.1440 | 1.1330 | 1.1440 | 1.1440 | 10,818 |
Jan 15, 2025 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 318 |
Jan 14, 2025 | 1.1330 | 1.1370 | 1.1330 | 1.1370 | 1.1370 | 633 |
Jan 13, 2025 | 1.1430 | 1.1430 | 1.1380 | 1.1380 | 1.1380 | 19,538 |
Jan 10, 2025 | 1.1440 | 1.1440 | 1.1400 | 1.1420 | 1.1420 | 6,775 |
Jan 9, 2025 | 0.026 Dividend | |||||
Jan 9, 2025 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
Jan 8, 2025 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1580 | 6,000 |
Jan 7, 2025 | 1.1840 | 1.1840 | 1.1730 | 1.1760 | 1.1502 | 19,376 |
Jan 6, 2025 | 1.1700 | 1.1830 | 1.1700 | 1.1830 | 1.1570 | 50,299 |
Jan 3, 2025 | 1.1740 | 1.1780 | 1.1740 | 1.1780 | 1.1521 | 12,500 |
Jan 2, 2025 | 1.1740 | 1.1740 | 1.1700 | 1.1740 | 1.1482 | 7,422 |
Dec 31, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1424 | - |
Dec 30, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1424 | - |
Dec 27, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1424 | 10,800 |
Dec 26, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1345 | 12,609 |
Dec 24, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1316 | 24,252 |
Dec 23, 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1238 | 520 |
Dec 20, 2024 | 1.1560 | 1.1560 | 1.1430 | 1.1430 | 1.1179 | 10,251 |
Dec 19, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1463 | - |
Dec 18, 2024 | 1.1720 | 1.1720 | 1.1710 | 1.1720 | 1.1463 | 33,717 |
Dec 17, 2024 | 1.1730 | 1.1760 | 1.1550 | 1.1550 | 1.1296 | 10,357 |
Dec 16, 2024 | 1.1740 | 1.1760 | 1.1740 | 1.1760 | 1.1502 | 12,066 |
Dec 13, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1492 | 10,000 |
Dec 12, 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1740 | 1.1482 | 15,558 |
Dec 11, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1394 | 3,096 |
Dec 10, 2024 | 1.1740 | 1.1750 | 1.1570 | 1.1570 | 1.1316 | 38,109 |
Dec 9, 2024 | 1.1600 | 1.1740 | 1.1600 | 1.1740 | 1.1482 | 710 |
Dec 6, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1560 | - |
Dec 5, 2024 | 1.1700 | 1.1830 | 1.1700 | 1.1820 | 1.1560 | 53,326 |
Dec 4, 2024 | 1.1680 | 1.1750 | 1.1680 | 1.1750 | 1.1492 | 12,030 |
Dec 3, 2024 | 1.1660 | 1.1800 | 1.1630 | 1.1750 | 1.1492 | 309,658 |
Dec 2, 2024 | 1.1640 | 1.1700 | 1.1640 | 1.1660 | 1.1404 | 18,905 |
Nov 29, 2024 | 1.1530 | 1.1630 | 1.1480 | 1.1630 | 1.1375 | 34,108 |
Nov 28, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1316 | 4,190 |
Nov 27, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1375 | - |
Nov 26, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1375 | 201 |
Nov 25, 2024 | 1.1650 | 1.1680 | 1.1650 | 1.1680 | 1.1424 | 18,105 |
Nov 22, 2024 | 1.1560 | 1.1590 | 1.1560 | 1.1590 | 1.1335 | 2,302 |
Nov 21, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1650 | 1.1394 | 32,693 |
Nov 20, 2024 | 1.1690 | 1.1690 | 1.1500 | 1.1500 | 1.1247 | 2,153 |
Nov 19, 2024 | 1.1470 | 1.1570 | 1.1470 | 1.1570 | 1.1316 | 2,533 |
Nov 18, 2024 | 1.1600 | 1.1660 | 1.1400 | 1.1400 | 1.1150 | 68,351 |
Nov 15, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1345 | 426 |
Nov 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1247 | - |
Nov 13, 2024 | 1.1500 | 1.1530 | 1.1500 | 1.1500 | 1.1247 | 3,843 |
Nov 12, 2024 | 1.1560 | 1.1560 | 1.1480 | 1.1500 | 1.1247 | 9,616 |
Nov 11, 2024 | 1.1540 | 1.1650 | 1.1540 | 1.1650 | 1.1394 | 29,500 |
Nov 8, 2024 | 1.1530 | 1.1530 | 1.1450 | 1.1450 | 1.1199 | 13,550 |
Nov 7, 2024 | 1.1350 | 1.1510 | 1.1350 | 1.1510 | 1.1257 | 9,450 |
Nov 6, 2024 | 1.1340 | 1.1440 | 1.1340 | 1.1400 | 1.1150 | 69,501 |
Nov 5, 2024 | 1.1380 | 1.1380 | 1.1330 | 1.1350 | 1.1101 | 25,658 |
Nov 4, 2024 | 1.1700 | 1.1700 | 1.1390 | 1.1390 | 1.1140 | 656 |
Nov 1, 2024 | 1.1370 | 1.1370 | 1.1160 | 1.1180 | 1.0934 | 53,937 |
Oct 30, 2024 | 1.1460 | 1.1460 | 1.1370 | 1.1370 | 1.1120 | 7,140 |
Oct 29, 2024 | 1.1470 | 1.1470 | 1.1400 | 1.1400 | 1.1150 | 110 |
Oct 28, 2024 | 1.1510 | 1.1540 | 1.1330 | 1.1530 | 1.1277 | 28,000 |
Oct 25, 2024 | 1.1540 | 1.1610 | 1.1500 | 1.1510 | 1.1257 | 25,101 |
Oct 24, 2024 | 1.1530 | 1.1610 | 1.1530 | 1.1610 | 1.1355 | 1,300 |
Oct 23, 2024 | 1.1600 | 1.1600 | 1.1590 | 1.1590 | 1.1335 | 1,400 |
Oct 22, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1316 | 2,100 |
Oct 21, 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1443 | 704 |
Oct 18, 2024 | 1.1500 | 1.1710 | 1.1500 | 1.1700 | 1.1443 | 61,871 |
Oct 17, 2024 | 1.1150 | 1.1590 | 1.1150 | 1.1590 | 1.1335 | 2,546 |
Oct 16, 2024 | 1.1490 | 1.1560 | 1.1490 | 1.1560 | 1.1306 | 28,868 |
Oct 15, 2024 | 1.1500 | 1.1520 | 1.1500 | 1.1520 | 1.1267 | 6,900 |
Oct 14, 2024 | 1.1480 | 1.1490 | 1.1480 | 1.1490 | 1.1238 | 4,833 |
Oct 11, 2024 | 1.1500 | 1.1500 | 1.1490 | 1.1490 | 1.1238 | 200 |
Oct 10, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1490 | 1.1238 | 6,468 |
Oct 9, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1247 | 50,101 |
Oct 8, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1247 | 300 |
Oct 7, 2024 | 1.1560 | 1.1560 | 1.1380 | 1.1500 | 1.1247 | 18,320 |
Oct 4, 2024 | 1.1550 | 1.1560 | 1.1400 | 1.1560 | 1.1306 | 1,105 |
Oct 3, 2024 | 1.1550 | 1.1560 | 1.1550 | 1.1550 | 1.1296 | 10,864 |
Oct 2, 2024 | 1.1560 | 1.1560 | 1.1490 | 1.1490 | 1.1238 | 46,233 |
Oct 1, 2024 | 1.0800 | 1.1560 | 1.0800 | 1.1560 | 1.1306 | 19,370 |
Sep 30, 2024 | 1.1490 | 1.1550 | 1.1490 | 1.1530 | 1.1277 | 7,041 |
Sep 27, 2024 | 1.1490 | 1.1490 | 1.1350 | 1.1400 | 1.1150 | 11,282 |
Sep 26, 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1228 | 13,000 |
Sep 25, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1247 | 5,687 |
Sep 24, 2024 | 1.1550 | 1.1600 | 1.1450 | 1.1600 | 1.1345 | 53,217 |
Sep 23, 2024 | 1.1520 | 1.1590 | 1.1450 | 1.1550 | 1.1296 | 632,609 |
Sep 20, 2024 | 1.1550 | 1.1570 | 1.1550 | 1.1570 | 1.1316 | 10,200 |
Sep 19, 2024 | 1.1540 | 1.1630 | 1.1540 | 1.1630 | 1.1375 | 79,105 |
Sep 18, 2024 | 1.1500 | 1.1630 | 1.1500 | 1.1600 | 1.1345 | 69,452 |
Sep 17, 2024 | 1.1500 | 1.1500 | 1.1420 | 1.1500 | 1.1247 | 74,339 |
Sep 16, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1247 | 2,668 |
Sep 13, 2024 | 1.1480 | 1.1500 | 1.1480 | 1.1500 | 1.1247 | 263,874 |
Sep 12, 2024 | 1.1320 | 1.1450 | 1.1320 | 1.1450 | 1.1199 | 35,799 |
Sep 11, 2024 | 1.1500 | 1.1500 | 1.1320 | 1.1320 | 1.1071 | 44,391 |
Sep 10, 2024 | 1.1300 | 1.1410 | 1.1300 | 1.1410 | 1.1159 | 450 |
Sep 9, 2024 | 1.1200 | 1.1220 | 1.1150 | 1.1220 | 1.0974 | 41,132 |
Sep 6, 2024 | 1.1130 | 1.1200 | 1.1090 | 1.1200 | 1.0954 | 9,012 |
Sep 5, 2024 | 1.1020 | 1.1220 | 1.1020 | 1.1220 | 1.0974 | 5,658 |
Sep 4, 2024 | 1.1090 | 1.1090 | 1.1020 | 1.1020 | 1.0778 | 300 |
Sep 3, 2024 | 1.1080 | 1.1210 | 1.1030 | 1.1160 | 1.0915 | 48,000 |
Sep 2, 2024 | 1.0970 | 1.1050 | 1.0970 | 1.1050 | 1.0807 | 160,313 |
Aug 30, 2024 | 1.0950 | 1.0950 | 1.0910 | 1.0940 | 1.0700 | 60,177 |
Aug 29, 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0729 | - |
Aug 28, 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0729 | 100 |
Aug 27, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0651 | - |
Aug 26, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0651 | - |
Aug 23, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0651 | - |
Aug 22, 2024 | 1.0840 | 1.0890 | 1.0750 | 1.0890 | 1.0651 | 33,617 |
Aug 21, 2024 | 1.0720 | 1.0740 | 1.0720 | 1.0740 | 1.0504 | 102,880 |
Aug 20, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0573 | 4,855 |
Aug 19, 2024 | 1.0850 | 1.0910 | 1.0690 | 1.0910 | 1.0670 | 66,064 |
Aug 16, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0563 | 122,129 |
Aug 15, 2024 | 1.0800 | 1.0800 | 1.0620 | 1.0780 | 1.0543 | 58,940 |
Aug 14, 2024 | 1.0550 | 1.0590 | 1.0550 | 1.0590 | 1.0357 | 15,500 |
Aug 13, 2024 | 1.0530 | 1.0540 | 1.0520 | 1.0540 | 1.0309 | 34,129 |
Aug 12, 2024 | 1.0400 | 1.0580 | 1.0380 | 1.0570 | 1.0338 | 12,585 |
Aug 8, 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0260 | 3,970 |
Aug 7, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0221 | - |
Aug 6, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0221 | 462 |
Aug 5, 2024 | 1.0650 | 1.0650 | 1.0290 | 1.0320 | 1.0093 | 100,380 |
Aug 2, 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0640 | 1.0406 | 59,800 |
Aug 1, 2024 | 1.0840 | 1.0850 | 1.0730 | 1.0840 | 1.0602 | 12,203 |
Jul 31, 2024 | 1.0800 | 1.0850 | 1.0710 | 1.0840 | 1.0602 | 29,956 |
Jul 30, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0563 | 72,400 |
Jul 29, 2024 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0465 | 72,284 |
Jul 26, 2024 | 1.0600 | 1.0740 | 1.0600 | 1.0600 | 1.0367 | 20,945 |
Jul 25, 2024 | 1.0710 | 1.0750 | 1.0710 | 1.0740 | 1.0504 | 3,183 |
Jul 24, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0514 | 9,069 |
Jul 23, 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0377 | - |
Jul 22, 2024 | 1.0790 | 1.0790 | 1.0610 | 1.0610 | 1.0377 | 3,270 |
Jul 19, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0514 | 12,800 |
Jul 18, 2024 | 1.0800 | 1.0830 | 1.0800 | 1.0830 | 1.0592 | 41,750 |
Jul 17, 2024 | 1.0790 | 1.0800 | 1.0700 | 1.0800 | 1.0563 | 74,669 |
Jul 16, 2024 | 1.0710 | 1.0710 | 1.0670 | 1.0680 | 1.0445 | 9,808 |
Jul 15, 2024 | 1.0800 | 1.1000 | 1.0710 | 1.0710 | 1.0475 | 2,550 |
Jul 12, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0563 | 221,515 |
Jul 11, 2024 | 1.0600 | 1.0670 | 1.0600 | 1.0660 | 1.0426 | 55,562 |
Jul 10, 2024 | 0.019 Dividend | |||||
Jul 10, 2024 | 1.0650 | 1.0660 | 1.0510 | 1.0520 | 1.0289 | 62,561 |
Jul 9, 2024 | 1.0640 | 1.0750 | 1.0640 | 1.0700 | 1.0279 | 79,000 |
Jul 8, 2024 | 1.0640 | 1.0640 | 1.0570 | 1.0640 | 1.0222 | 26,727 |
Jul 5, 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0650 | 1.0231 | 184,862 |
Jul 4, 2024 | 1.0530 | 1.0600 | 1.0520 | 1.0600 | 1.0183 | 175,552 |
Jul 3, 2024 | 1.0440 | 1.0530 | 1.0440 | 1.0530 | 1.0116 | 212,807 |
Jul 2, 2024 | 1.0410 | 1.0440 | 1.0360 | 1.0440 | 1.0029 | 80,424 |
Jul 1, 2024 | 1.0400 | 1.0400 | 1.0360 | 1.0380 | 0.9972 | 7,903 |
Jun 28, 2024 | 1.0380 | 1.0440 | 1.0380 | 1.0440 | 1.0029 | 83,510 |
Jun 27, 2024 | 1.0360 | 1.0380 | 1.0360 | 1.0380 | 0.9972 | 141,840 |
Jun 26, 2024 | 1.0320 | 1.0350 | 1.0320 | 1.0350 | 0.9943 | 79,236 |
Jun 25, 2024 | 1.0320 | 1.0350 | 1.0320 | 1.0320 | 0.9914 | 19,897 |
Jun 24, 2024 | 1.0290 | 1.0300 | 1.0290 | 1.0300 | 0.9895 | 320 |
Jun 21, 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 0.9885 | 3,300 |
Jun 20, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 0.9914 | 6,133 |
Jun 19, 2024 | 1.0300 | 1.0300 | 1.0280 | 1.0280 | 0.9876 | 25,943 |
Jun 18, 2024 | 1.0320 | 1.0440 | 1.0320 | 1.0390 | 0.9981 | 102,398 |
Jun 14, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 0.9914 | 50 |
Jun 13, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0320 | 0.9914 | 26,087 |
Jun 12, 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 0.9885 | 150 |
Jun 11, 2024 | 1.0330 | 1.0330 | 1.0250 | 1.0250 | 0.9847 | 19,200 |
Jun 10, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 0.9972 | 1,156 |
Jun 7, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 0.9991 | 550 |
Jun 6, 2024 | 1.0370 | 1.0400 | 1.0350 | 1.0350 | 0.9943 | 129,484 |
Jun 5, 2024 | 1.0230 | 1.0500 | 1.0230 | 1.0350 | 0.9943 | 217,089 |
Jun 4, 2024 | 1.0220 | 1.0220 | 1.0170 | 1.0170 | 0.9770 | 9,105 |
Jun 3, 2024 | 1.0170 | 1.0230 | 1.0170 | 1.0230 | 0.9828 | 6,966 |
May 31, 2024 | 1.0210 | 1.0210 | 1.0160 | 1.0170 | 0.9770 | 7,839 |
May 30, 2024 | 1.0170 | 1.0170 | 1.0150 | 1.0160 | 0.9760 | 5,321 |
May 29, 2024 | 1.0190 | 1.0190 | 1.0170 | 1.0170 | 0.9770 | 94,900 |
May 28, 2024 | 1.0200 | 1.0200 | 1.0180 | 1.0190 | 0.9789 | 97,603 |
May 27, 2024 | 1.0200 | 1.0200 | 1.0180 | 1.0180 | 0.9780 | 1,611 |
May 24, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9780 | - |
May 23, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9780 | 4,997 |
May 21, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9780 | 10,500 |
May 20, 2024 | 1.0190 | 1.0190 | 1.0180 | 1.0190 | 0.9789 | 70,167 |
May 17, 2024 | 1.0180 | 1.0200 | 1.0180 | 1.0200 | 0.9799 | 20,724 |
May 16, 2024 | 1.0180 | 1.0200 | 1.0180 | 1.0200 | 0.9799 | 33,108 |
May 15, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.9751 | 1,000 |
May 14, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.9751 | 24,109 |
May 13, 2024 | 1.0100 | 1.0120 | 1.0090 | 1.0120 | 0.9722 | 69,000 |
May 10, 2024 | 1.0060 | 1.0180 | 1.0060 | 1.0070 | 0.9674 | 88,145 |
May 9, 2024 | 1.0060 | 1.0100 | 1.0010 | 1.0010 | 0.9616 | 5,600 |
May 8, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9636 | 5,000 |
May 7, 2024 | 1.0060 | 1.0060 | 1.0050 | 1.0050 | 0.9655 | 16,500 |
May 6, 2024 | 1.0040 | 1.0070 | 1.0040 | 1.0060 | 0.9664 | 147,585 |
May 3, 2024 | 1.0100 | 1.0100 | 1.0070 | 1.0070 | 0.9674 | 13,522 |
May 2, 2024 | 1.0090 | 1.0130 | 1.0090 | 1.0120 | 0.9722 | 76,940 |
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%