SES - Delayed Quote SGD
CSOP iEdge S-REIT Leaders Index ETF (SRT.SI)
0.7160
+0.0030
+(0.42%)
At close: May 2 at 4:49:31 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 | 0.7130 | 0.7200 | 0.7110 | 0.7160 | 0.7160 | 320,834 |
Apr 30, 2025 | 0.7100 | 0.7150 | 0.7040 | 0.7150 | 0.7150 | 533,340 |
Apr 29, 2025 | 0.7080 | 0.7140 | 0.7080 | 0.7100 | 0.7100 | 197,461 |
Apr 28, 2025 | 0.7100 | 0.7100 | 0.7080 | 0.7080 | 0.7080 | 19,218 |
Apr 25, 2025 | 0.7130 | 0.7170 | 0.7100 | 0.7100 | 0.7100 | 869,636 |
Apr 24, 2025 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 363,584 |
Apr 23, 2025 | 0.7100 | 0.7190 | 0.7100 | 0.7190 | 0.7190 | 476,439 |
Apr 22, 2025 | 0.7000 | 0.7130 | 0.6980 | 0.7070 | 0.7070 | 370,546 |
Apr 21, 2025 | 0.7050 | 0.7050 | 0.6990 | 0.7020 | 0.7020 | 1,188,436 |
Apr 17, 2025 | 0.7000 | 0.7040 | 0.6950 | 0.7010 | 0.7010 | 537,716 |
Apr 16, 2025 | 0.6930 | 0.7020 | 0.6920 | 0.6990 | 0.6990 | 1,302,597 |
Apr 15, 2025 | 0.6750 | 0.6950 | 0.6750 | 0.6920 | 0.6920 | 1,593,975 |
Apr 14, 2025 | 0.6700 | 0.6800 | 0.6700 | 0.6730 | 0.6730 | 738,151 |
Apr 11, 2025 | 0.6780 | 0.6780 | 0.6600 | 0.6680 | 0.6680 | 789,793 |
Apr 10, 2025 | 0.6800 | 0.6950 | 0.6760 | 0.6760 | 0.6760 | 693,412 |
Apr 9, 2025 | 0.6780 | 0.6780 | 0.6440 | 0.6530 | 0.6530 | 753,668 |
Apr 8, 2025 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 1,469,196 |
Apr 7, 2025 | 0.7180 | 0.7180 | 0.6750 | 0.6780 | 0.6780 | 4,971,534 |
Apr 4, 2025 | 0.7370 | 0.7370 | 0.7280 | 0.7310 | 0.7310 | 848,875 |
Apr 3, 2025 | 0.7270 | 0.7390 | 0.7230 | 0.7370 | 0.7370 | 433,808 |
Apr 2, 2025 | 0.7330 | 0.7350 | 0.7270 | 0.7270 | 0.7270 | 969,968 |
Apr 1, 2025 | 0.7320 | 0.7390 | 0.7260 | 0.7330 | 0.7330 | 844,530 |
Mar 28, 2025 | 0.7320 | 0.7330 | 0.7270 | 0.7270 | 0.7270 | 429,252 |
Mar 27, 2025 | 0.7300 | 0.7350 | 0.7300 | 0.7310 | 0.7310 | 239,035 |
Mar 26, 2025 | 0.7290 | 0.7320 | 0.7290 | 0.7300 | 0.7300 | 577,486 |
Mar 25, 2025 | 0.7330 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 1,326,345 |
Mar 24, 2025 | 0.7290 | 0.7350 | 0.7290 | 0.7330 | 0.7330 | 718,820 |
Mar 21, 2025 | 0.7280 | 0.7330 | 0.7260 | 0.7290 | 0.7290 | 861,760 |
Mar 20, 2025 | 0.7260 | 0.7320 | 0.7250 | 0.7290 | 0.7290 | 615,916 |
Mar 19, 2025 | 0.7270 | 0.7300 | 0.7200 | 0.7230 | 0.7230 | 639,470 |
Mar 18, 2025 | 0.7320 | 0.7350 | 0.7270 | 0.7270 | 0.7270 | 460,653 |
Mar 17, 2025 | 0.7310 | 0.7330 | 0.7260 | 0.7320 | 0.7320 | 635,247 |
Mar 14, 2025 | 0.7250 | 0.7330 | 0.7250 | 0.7300 | 0.7300 | 656,049 |
Mar 13, 2025 | 0.7200 | 0.7280 | 0.7180 | 0.7250 | 0.7250 | 640,223 |
Mar 12, 2025 | 0.7000 | 0.7210 | 0.6990 | 0.7190 | 0.7190 | 766,173 |
Mar 11, 2025 | 0.6970 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 1,401,228 |
Mar 10, 2025 | 0.7000 | 0.7000 | 0.6960 | 0.6960 | 0.6960 | 90,372 |
Mar 7, 2025 | 0.6980 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 418,452 |
Mar 6, 2025 | 0.7020 | 0.7050 | 0.6990 | 0.7000 | 0.7000 | 420,561 |
Mar 5, 2025 | 0.6950 | 0.7050 | 0.6950 | 0.6990 | 0.6990 | 522,889 |
Mar 4, 2025 | 0.6960 | 0.6990 | 0.6940 | 0.6940 | 0.6940 | 207,506 |
Mar 3, 2025 | 0.6940 | 0.6990 | 0.6930 | 0.6950 | 0.6950 | 464,466 |
Feb 28, 2025 | 0.6960 | 0.7010 | 0.6930 | 0.6940 | 0.6940 | 97,423 |
Feb 27, 2025 | 0.6960 | 0.6980 | 0.6930 | 0.6930 | 0.6930 | 595,560 |
Feb 26, 2025 | 0.7050 | 0.7050 | 0.6960 | 0.6990 | 0.6990 | 370,813 |
Feb 25, 2025 | 0.7070 | 0.7070 | 0.6990 | 0.6990 | 0.6990 | 465,831 |
Feb 24, 2025 | 0.6980 | 0.7060 | 0.6960 | 0.7050 | 0.7050 | 190,016 |
Feb 21, 2025 | 0.6970 | 0.6990 | 0.6960 | 0.6990 | 0.6990 | 461,152 |
Feb 20, 2025 | 0.7000 | 0.7030 | 0.6970 | 0.6970 | 0.6970 | 732,875 |
Feb 19, 2025 | 0.7030 | 0.7040 | 0.7000 | 0.7000 | 0.7000 | 571,211 |
Feb 18, 2025 | 0.7090 | 0.7090 | 0.7030 | 0.7030 | 0.7030 | 516,754 |
Feb 17, 2025 | 0.7040 | 0.7100 | 0.7040 | 0.7090 | 0.7090 | 770,381 |
Feb 14, 2025 | 0.7050 | 0.7110 | 0.7040 | 0.7040 | 0.7040 | 528,058 |
Feb 13, 2025 | 0.7160 | 0.7160 | 0.7020 | 0.7050 | 0.7050 | 802,155 |
Feb 12, 2025 | 0.7060 | 0.7150 | 0.7040 | 0.7060 | 0.7060 | 353,762 |
Feb 11, 2025 | 0.7120 | 0.7120 | 0.7050 | 0.7060 | 0.7060 | 274,026 |
Feb 10, 2025 | 0.7140 | 0.7140 | 0.7070 | 0.7110 | 0.7110 | 160,494 |
Feb 7, 2025 | 0.7090 | 0.7190 | 0.7090 | 0.7140 | 0.7140 | 71,246 |
Feb 6, 2025 | 0.7070 | 0.7150 | 0.7070 | 0.7070 | 0.7070 | 196,276 |
Feb 5, 2025 | 0.7040 | 0.7100 | 0.7040 | 0.7070 | 0.7070 | 27,751 |
Feb 4, 2025 | 0.7060 | 0.7100 | 0.7040 | 0.7040 | 0.7040 | 355,662 |
Feb 3, 2025 | 0.7100 | 0.7100 | 0.7040 | 0.7050 | 0.7050 | 479,064 |
Jan 31, 2025 | 0.7120 | 0.7150 | 0.7080 | 0.7110 | 0.7110 | 359,765 |
Jan 28, 2025 | 0.7030 | 0.7170 | 0.7030 | 0.7120 | 0.7120 | 36,488 |
Jan 27, 2025 | 0.7270 | 0.7280 | 0.7040 | 0.7050 | 0.7050 | 902,206 |
Jan 24, 2025 | 0.7110 | 0.7180 | 0.7110 | 0.7150 | 0.7150 | 88,958 |
Jan 23, 2025 | 0.7110 | 0.7150 | 0.7110 | 0.7110 | 0.7110 | 408,626 |
Jan 22, 2025 | 0.7200 | 0.7200 | 0.7100 | 0.7110 | 0.7110 | 679,029 |
Jan 21, 2025 | 0.7210 | 0.7230 | 0.7190 | 0.7200 | 0.7200 | 767,682 |
Jan 20, 2025 | 0.022 Dividend | |||||
Jan 20, 2025 | 0.7210 | 0.7280 | 0.7200 | 0.7200 | 0.7200 | 887,155 |
Jan 17, 2025 | 0.7390 | 0.7480 | 0.7390 | 0.7400 | 0.7180 | 456,993 |
Jan 16, 2025 | 0.7280 | 0.7440 | 0.7280 | 0.7390 | 0.7170 | 787,764 |
Jan 15, 2025 | 0.7260 | 0.7300 | 0.7250 | 0.7280 | 0.7064 | 812,812 |
Jan 14, 2025 | 0.7300 | 0.7330 | 0.7260 | 0.7260 | 0.7044 | 601,380 |
Jan 13, 2025 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7083 | 507,389 |
Jan 10, 2025 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7131 | 190,458 |
Jan 9, 2025 | 0.7400 | 0.7430 | 0.7390 | 0.7390 | 0.7170 | 242,404 |
Jan 8, 2025 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7180 | 596,702 |
Jan 7, 2025 | 0.7530 | 0.7530 | 0.7440 | 0.7440 | 0.7219 | 153,594 |
Jan 6, 2025 | 0.7480 | 0.7550 | 0.7480 | 0.7530 | 0.7306 | 222,483 |
Jan 3, 2025 | 0.7490 | 0.7500 | 0.7460 | 0.7480 | 0.7258 | 127,284 |
Jan 2, 2025 | 0.7340 | 0.7440 | 0.7340 | 0.7420 | 0.7199 | 168,373 |
Dec 31, 2024 | 0.7350 | 0.7370 | 0.7320 | 0.7340 | 0.7122 | 58,710 |
Dec 30, 2024 | 0.7350 | 0.7370 | 0.7330 | 0.7350 | 0.7131 | 232,922 |
Dec 27, 2024 | 0.7330 | 0.7380 | 0.7330 | 0.7350 | 0.7131 | 39,083 |
Dec 26, 2024 | 0.7340 | 0.7360 | 0.7310 | 0.7330 | 0.7112 | 308,971 |
Dec 24, 2024 | 0.7290 | 0.7330 | 0.7290 | 0.7330 | 0.7112 | 865 |
Dec 23, 2024 | 0.7230 | 0.7290 | 0.7200 | 0.7280 | 0.7064 | 293,049 |
Dec 20, 2024 | 0.7230 | 0.7400 | 0.7200 | 0.7210 | 0.6996 | 348,397 |
Dec 19, 2024 | 0.7290 | 0.7290 | 0.7230 | 0.7230 | 0.7015 | 221,346 |
Dec 18, 2024 | 0.7320 | 0.7320 | 0.7290 | 0.7300 | 0.7083 | 199,497 |
Dec 17, 2024 | 0.7300 | 0.7340 | 0.7280 | 0.7310 | 0.7093 | 87,331 |
Dec 16, 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7083 | 860,806 |
Dec 13, 2024 | 0.7370 | 0.7370 | 0.7330 | 0.7330 | 0.7112 | 327,184 |
Dec 12, 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7131 | 302,924 |
Dec 11, 2024 | 0.7360 | 0.7450 | 0.7330 | 0.7340 | 0.7122 | 833,336 |
Dec 10, 2024 | 0.7390 | 0.7410 | 0.7350 | 0.7360 | 0.7141 | 673,844 |
Dec 9, 2024 | 0.7420 | 0.7420 | 0.7380 | 0.7390 | 0.7170 | 570,082 |
Dec 6, 2024 | 0.7420 | 0.7490 | 0.7420 | 0.7470 | 0.7248 | 226,196 |
Dec 5, 2024 | 0.7500 | 0.7500 | 0.7390 | 0.7420 | 0.7199 | 886,152 |
Dec 4, 2024 | 0.7470 | 0.7490 | 0.7420 | 0.7430 | 0.7209 | 502,961 |
Dec 3, 2024 | 0.7500 | 0.7500 | 0.7460 | 0.7470 | 0.7248 | 685,143 |
Dec 2, 2024 | 0.7450 | 0.7520 | 0.7450 | 0.7500 | 0.7277 | 432,352 |
Nov 29, 2024 | 0.7490 | 0.7490 | 0.7430 | 0.7440 | 0.7219 | 209,650 |
Nov 28, 2024 | 0.7470 | 0.7490 | 0.7460 | 0.7490 | 0.7267 | 107,277 |
Nov 27, 2024 | 0.7490 | 0.7490 | 0.7410 | 0.7460 | 0.7238 | 29,919 |
Nov 26, 2024 | 0.7440 | 0.7500 | 0.7400 | 0.7440 | 0.7219 | 93,893 |
Nov 25, 2024 | 0.7450 | 0.7500 | 0.7360 | 0.7440 | 0.7219 | 237,365 |
Nov 22, 2024 | 0.7380 | 0.7390 | 0.7330 | 0.7330 | 0.7112 | 151,059 |
Nov 21, 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7370 | 0.7151 | 1,014,843 |
Nov 20, 2024 | 0.7390 | 0.7490 | 0.7390 | 0.7410 | 0.7190 | 683,883 |
Nov 19, 2024 | 0.7430 | 0.7440 | 0.7370 | 0.7370 | 0.7151 | 663,217 |
Nov 18, 2024 | 0.7420 | 0.7480 | 0.7420 | 0.7430 | 0.7209 | 191,379 |
Nov 15, 2024 | 0.7480 | 0.7480 | 0.7410 | 0.7420 | 0.7199 | 596,007 |
Nov 14, 2024 | 0.7480 | 0.7500 | 0.7450 | 0.7480 | 0.7258 | 351,913 |
Nov 13, 2024 | 0.7480 | 0.7520 | 0.7460 | 0.7480 | 0.7258 | 775,015 |
Nov 12, 2024 | 0.7460 | 0.7850 | 0.7460 | 0.7480 | 0.7258 | 264,832 |
Nov 11, 2024 | 0.7460 | 0.7490 | 0.7430 | 0.7450 | 0.7229 | 296,777 |
Nov 8, 2024 | 0.7500 | 0.7600 | 0.7440 | 0.7440 | 0.7219 | 854,592 |
Nov 7, 2024 | 0.7600 | 0.7600 | 0.7380 | 0.7440 | 0.7219 | 752,842 |
Nov 6, 2024 | 0.7690 | 0.7730 | 0.7570 | 0.7600 | 0.7374 | 749,642 |
Nov 5, 2024 | 0.7760 | 0.7760 | 0.7690 | 0.7700 | 0.7471 | 269,534 |
Nov 4, 2024 | 0.7710 | 0.7770 | 0.7700 | 0.7760 | 0.7529 | 281,515 |
Nov 1, 2024 | 0.7750 | 0.7750 | 0.7660 | 0.7700 | 0.7471 | 413,736 |
Oct 30, 2024 | 0.7790 | 0.7790 | 0.7700 | 0.7750 | 0.7520 | 752,878 |
Oct 29, 2024 | 0.7850 | 0.7850 | 0.7730 | 0.7760 | 0.7529 | 366,887 |
Oct 28, 2024 | 0.7850 | 0.7850 | 0.7780 | 0.7850 | 0.7617 | 149,616 |
Oct 25, 2024 | 0.7930 | 0.7930 | 0.7750 | 0.7830 | 0.7597 | 498,273 |
Oct 24, 2024 | 0.7960 | 0.8000 | 0.7910 | 0.7930 | 0.7694 | 471,606 |
Oct 23, 2024 | 0.8020 | 0.8030 | 0.7960 | 0.7960 | 0.7723 | 576,734 |
Oct 22, 2024 | 0.8050 | 0.8050 | 0.7990 | 0.8020 | 0.7782 | 150,372 |
Oct 21, 2024 | 0.8070 | 0.8070 | 0.8030 | 0.8040 | 0.7801 | 140,680 |
Oct 18, 2024 | 0.8040 | 0.8100 | 0.8030 | 0.8070 | 0.7830 | 55,147 |
Oct 17, 2024 | 0.8010 | 0.8070 | 0.8010 | 0.8040 | 0.7801 | 215,483 |
Oct 16, 2024 | 0.8000 | 0.8060 | 0.7980 | 0.8030 | 0.7791 | 395,164 |
Oct 15, 2024 | 0.8030 | 0.8040 | 0.8000 | 0.8000 | 0.7762 | 203,558 |
Oct 14, 2024 | 0.8010 | 0.8040 | 0.8010 | 0.8030 | 0.7791 | 67,196 |
Oct 11, 2024 | 0.8030 | 0.8060 | 0.8010 | 0.8010 | 0.7772 | 368,419 |
Oct 10, 2024 | 0.8090 | 0.8100 | 0.8030 | 0.8030 | 0.7791 | 457,498 |
Oct 9, 2024 | 0.8080 | 0.8110 | 0.8050 | 0.8090 | 0.7849 | 599,269 |
Oct 8, 2024 | 0.8120 | 0.8120 | 0.8030 | 0.8080 | 0.7840 | 463,788 |
Oct 7, 2024 | 0.8190 | 0.8200 | 0.8090 | 0.8110 | 0.7869 | 1,019,239 |
Oct 4, 2024 | 0.8280 | 0.8280 | 0.8200 | 0.8200 | 0.7956 | 360,591 |
Oct 3, 2024 | 0.8270 | 0.8290 | 0.8230 | 0.8280 | 0.8034 | 128,663 |
Oct 2, 2024 | 0.8220 | 0.8290 | 0.8200 | 0.8270 | 0.8024 | 1,074,808 |
Oct 1, 2024 | 0.8170 | 0.8240 | 0.8140 | 0.8240 | 0.7995 | 921,418 |
Sep 30, 2024 | 0.8230 | 0.8240 | 0.8170 | 0.8170 | 0.7927 | 528,910 |
Sep 27, 2024 | 0.8170 | 0.8250 | 0.8130 | 0.8230 | 0.7985 | 193,191 |
Sep 26, 2024 | 0.8140 | 0.8230 | 0.8130 | 0.8170 | 0.7927 | 58,967 |
Sep 25, 2024 | 0.8150 | 0.8150 | 0.8080 | 0.8080 | 0.7840 | 370,073 |
Sep 24, 2024 | 0.8080 | 0.8200 | 0.8080 | 0.8150 | 0.7908 | 376,632 |
Sep 23, 2024 | 0.8210 | 0.8210 | 0.8060 | 0.8070 | 0.7830 | 1,388,931 |
Sep 20, 2024 | 0.8360 | 0.8360 | 0.8140 | 0.8160 | 0.7917 | 1,386,943 |
Sep 19, 2024 | 0.8250 | 0.8340 | 0.8220 | 0.8330 | 0.8082 | 497,902 |
Sep 18, 2024 | 0.8290 | 0.8290 | 0.8180 | 0.8180 | 0.7937 | 1,292,995 |
Sep 17, 2024 | 0.8200 | 0.8310 | 0.8200 | 0.8290 | 0.8044 | 286,266 |
Sep 16, 2024 | 0.8160 | 0.8210 | 0.8150 | 0.8180 | 0.7937 | 1,350,565 |
Sep 13, 2024 | 0.8100 | 0.8160 | 0.8100 | 0.8150 | 0.7908 | 671,826 |
Sep 12, 2024 | 0.8100 | 0.8100 | 0.8040 | 0.8100 | 0.7859 | 549,733 |
Sep 11, 2024 | 0.8050 | 0.8080 | 0.8030 | 0.8050 | 0.7811 | 3,269,739 |
Sep 10, 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8030 | 0.7791 | 926,371 |
Sep 9, 2024 | 0.8010 | 0.8040 | 0.7970 | 0.8040 | 0.7801 | 410,673 |
Sep 6, 2024 | 0.7900 | 0.8060 | 0.7900 | 0.8010 | 0.7772 | 674,358 |
Sep 5, 2024 | 0.7800 | 0.7880 | 0.7800 | 0.7860 | 0.7626 | 540,391 |
Sep 4, 2024 | 0.7790 | 0.7790 | 0.7690 | 0.7740 | 0.7510 | 994,256 |
Sep 3, 2024 | 0.7900 | 0.7900 | 0.7780 | 0.7790 | 0.7558 | 326,742 |
Sep 2, 2024 | 0.7840 | 0.7880 | 0.7840 | 0.7870 | 0.7636 | 417,713 |
Aug 30, 2024 | 0.7820 | 0.7840 | 0.7790 | 0.7810 | 0.7578 | 587,530 |
Aug 29, 2024 | 0.7800 | 0.7820 | 0.7760 | 0.7820 | 0.7588 | 554,000 |
Aug 28, 2024 | 0.7800 | 0.7830 | 0.7780 | 0.7800 | 0.7568 | 78,471 |
Aug 27, 2024 | 0.7830 | 0.7840 | 0.7770 | 0.7830 | 0.7597 | 372,832 |
Aug 26, 2024 | 0.7690 | 0.7870 | 0.7690 | 0.7830 | 0.7597 | 450,209 |
Aug 23, 2024 | 0.7720 | 0.7720 | 0.7650 | 0.7700 | 0.7471 | 444,325 |
Aug 22, 2024 | 0.7600 | 0.7740 | 0.7580 | 0.7720 | 0.7490 | 1,057,697 |
Aug 21, 2024 | 0.7600 | 0.7600 | 0.7550 | 0.7580 | 0.7355 | 740,526 |
Aug 20, 2024 | 0.7490 | 0.7610 | 0.7490 | 0.7590 | 0.7364 | 2,161,294 |
Aug 19, 2024 | 0.7430 | 0.7500 | 0.7430 | 0.7500 | 0.7277 | 390,731 |
Aug 16, 2024 | 0.7440 | 0.7450 | 0.7410 | 0.7430 | 0.7209 | 337,912 |
Aug 15, 2024 | 0.7450 | 0.7450 | 0.7370 | 0.7400 | 0.7180 | 79,077 |
Aug 14, 2024 | 0.7410 | 0.7410 | 0.7330 | 0.7380 | 0.7161 | 68,567 |
Aug 13, 2024 | 0.7350 | 0.7410 | 0.7340 | 0.7370 | 0.7151 | 595,519 |
Aug 12, 2024 | 0.7320 | 0.7360 | 0.7290 | 0.7300 | 0.7083 | 953,553 |
Aug 8, 2024 | 0.7310 | 0.7320 | 0.7300 | 0.7310 | 0.7093 | 428,421 |
Aug 7, 2024 | 0.7300 | 0.7370 | 0.7300 | 0.7310 | 0.7093 | 934,097 |
Aug 6, 2024 | 0.7400 | 0.7410 | 0.7300 | 0.7300 | 0.7083 | 2,899,596 |
Aug 5, 2024 | 0.7510 | 0.7510 | 0.7270 | 0.7330 | 0.7112 | 814,655 |
Aug 2, 2024 | 0.7500 | 0.7530 | 0.7470 | 0.7510 | 0.7287 | 286,824 |
Aug 1, 2024 | 0.7390 | 0.7530 | 0.7390 | 0.7530 | 0.7306 | 1,107,334 |
Jul 31, 2024 | 0.7350 | 0.7380 | 0.7340 | 0.7380 | 0.7161 | 8,704,819 |
Jul 30, 2024 | 0.7380 | 0.7380 | 0.7330 | 0.7350 | 0.7131 | 321,345 |
Jul 29, 2024 | 0.7310 | 0.7350 | 0.7310 | 0.7350 | 0.7131 | 328,550 |
Jul 26, 2024 | 0.7260 | 0.7280 | 0.7220 | 0.7270 | 0.7054 | 716,129 |
Jul 25, 2024 | 0.7320 | 0.7320 | 0.7200 | 0.7240 | 0.7025 | 624,739 |
Jul 24, 2024 | 0.7380 | 0.7380 | 0.7340 | 0.7350 | 0.7131 | 802,880 |
Jul 23, 2024 | 0.7370 | 0.7380 | 0.7350 | 0.7380 | 0.7161 | 638,733 |
Jul 22, 2024 | 0.7400 | 0.7400 | 0.7370 | 0.7370 | 0.7151 | 123,310 |
Jul 19, 2024 | 0.022 Dividend | |||||
Jul 19, 2024 | 0.7430 | 0.7430 | 0.7360 | 0.7370 | 0.7151 | 608,646 |
Jul 18, 2024 | 0.7670 | 0.7670 | 0.7570 | 0.7620 | 0.7180 | 288,273 |
Jul 17, 2024 | 0.7660 | 0.7680 | 0.7650 | 0.7650 | 0.7208 | 73,228 |
Jul 16, 2024 | 0.7620 | 0.7620 | 0.7580 | 0.7610 | 0.7171 | 320,723 |
Jul 15, 2024 | 0.7700 | 0.7700 | 0.7630 | 0.7630 | 0.7189 | 526,985 |
Jul 12, 2024 | 0.7500 | 0.7710 | 0.7500 | 0.7690 | 0.7246 | 700,485 |
Jul 11, 2024 | 0.7210 | 0.7420 | 0.7210 | 0.7420 | 0.6992 | 645,390 |
Jul 10, 2024 | 0.7220 | 0.7240 | 0.7210 | 0.7210 | 0.6794 | 895,408 |
Jul 9, 2024 | 0.7200 | 0.7210 | 0.7180 | 0.7180 | 0.6765 | 168,740 |
Jul 8, 2024 | 0.7180 | 0.7210 | 0.7180 | 0.7180 | 0.6765 | 127,690 |
Jul 5, 2024 | 0.7230 | 0.7230 | 0.7170 | 0.7180 | 0.6765 | 568,268 |
Jul 4, 2024 | 0.7240 | 0.7250 | 0.7200 | 0.7200 | 0.6784 | 407,603 |
Jul 3, 2024 | 0.7230 | 0.7250 | 0.7190 | 0.7200 | 0.6784 | 2,762,327 |
Jul 2, 2024 | 0.7200 | 0.7230 | 0.7200 | 0.7200 | 0.6784 | 177,327 |
Jul 1, 2024 | 0.7180 | 0.7240 | 0.7170 | 0.7190 | 0.6775 | 978,190 |
Jun 28, 2024 | 0.7150 | 0.7170 | 0.7150 | 0.7170 | 0.6756 | 51,000 |
Jun 27, 2024 | 0.7240 | 0.7240 | 0.7140 | 0.7150 | 0.6737 | 4,370,822 |
Jun 26, 2024 | 0.7230 | 0.7230 | 0.7210 | 0.7230 | 0.6813 | 523,781 |
Jun 25, 2024 | 0.7200 | 0.7230 | 0.7190 | 0.7230 | 0.6813 | 435,471 |
Jun 24, 2024 | 0.7230 | 0.7230 | 0.7170 | 0.7170 | 0.6756 | 2,150,439 |
Jun 21, 2024 | 0.7200 | 0.7230 | 0.7190 | 0.7200 | 0.6784 | 1,659,266 |
Jun 20, 2024 | 0.7220 | 0.7240 | 0.7190 | 0.7220 | 0.6803 | 523,453 |
Jun 19, 2024 | 0.7300 | 0.7300 | 0.7210 | 0.7220 | 0.6803 | 571,065 |
Jun 18, 2024 | 0.7250 | 0.7270 | 0.7220 | 0.7240 | 0.6822 | 413,885 |
Jun 14, 2024 | 0.7240 | 0.7250 | 0.7220 | 0.7220 | 0.6803 | 1,189,207 |
Jun 13, 2024 | 0.7300 | 0.7310 | 0.7270 | 0.7270 | 0.6850 | 365,636 |
Jun 12, 2024 | 0.7330 | 0.7430 | 0.7230 | 0.7240 | 0.6822 | 1,764,002 |
Jun 11, 2024 | 0.7270 | 0.7270 | 0.7230 | 0.7230 | 0.6813 | 1,471,954 |
Jun 10, 2024 | 0.7380 | 0.7380 | 0.7260 | 0.7260 | 0.6841 | 1,411,370 |
Jun 7, 2024 | 0.7490 | 0.7490 | 0.7360 | 0.7380 | 0.6954 | 345,861 |
Jun 6, 2024 | 0.7400 | 0.7410 | 0.7370 | 0.7380 | 0.6954 | 45,293 |
Jun 5, 2024 | 0.7390 | 0.7430 | 0.7380 | 0.7400 | 0.6973 | 1,631,326 |
Jun 4, 2024 | 0.7370 | 0.7410 | 0.7330 | 0.7360 | 0.6935 | 872,027 |
Jun 3, 2024 | 0.7400 | 0.7420 | 0.7360 | 0.7360 | 0.6935 | 632,379 |
May 31, 2024 | 0.7330 | 0.7390 | 0.7330 | 0.7330 | 0.6907 | 47,929 |
May 30, 2024 | 0.7320 | 0.7350 | 0.7290 | 0.7330 | 0.6907 | 561,123 |
May 29, 2024 | 0.7360 | 0.7360 | 0.7300 | 0.7320 | 0.6897 | 274,888 |
May 28, 2024 | 0.7360 | 0.7390 | 0.7350 | 0.7360 | 0.6935 | 233,807 |
May 27, 2024 | 0.7380 | 0.7390 | 0.7350 | 0.7360 | 0.6935 | 1,154,152 |
May 24, 2024 | 0.7410 | 0.7410 | 0.7360 | 0.7380 | 0.6954 | 2,238,129 |
May 23, 2024 | 0.7400 | 0.7430 | 0.7400 | 0.7430 | 0.7001 | 31,318 |
May 21, 2024 | 0.7400 | 0.7420 | 0.7370 | 0.7400 | 0.6973 | 572,796 |
May 20, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7420 | 0.6992 | 538,839 |
May 17, 2024 | 0.7450 | 0.7450 | 0.7390 | 0.7420 | 0.6992 | 217,507 |
May 16, 2024 | 0.7350 | 0.7470 | 0.7350 | 0.7450 | 0.7020 | 1,030,964 |
May 15, 2024 | 0.7400 | 0.7400 | 0.7260 | 0.7280 | 0.6860 | 1,223,615 |
May 14, 2024 | 0.7400 | 0.7400 | 0.7310 | 0.7320 | 0.6897 | 369,334 |
May 13, 2024 | 0.7360 | 0.7360 | 0.7320 | 0.7330 | 0.6907 | 812,907 |
May 10, 2024 | 0.7330 | 0.7390 | 0.7330 | 0.7370 | 0.6944 | 827,492 |
May 9, 2024 | 0.7280 | 0.7320 | 0.7270 | 0.7300 | 0.6878 | 3,096,769 |
May 8, 2024 | 0.7310 | 0.7340 | 0.7280 | 0.7280 | 0.6860 | 433,755 |
May 7, 2024 | 0.7330 | 0.7330 | 0.7280 | 0.7280 | 0.6860 | 871,320 |
May 6, 2024 | 0.7310 | 0.7340 | 0.7310 | 0.7330 | 0.6907 | 445,830 |
May 3, 2024 | 0.7300 | 0.7320 | 0.7210 | 0.7210 | 0.6794 | 240,858 |
May 2, 2024 | 0.7260 | 0.7320 | 0.7250 | 0.7250 | 0.6831 | 265,197 |
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%