NYSEArca - Delayed Quote • USD
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
At close: May 17 at 4:00 PM EDT
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 |
---|---|---|---|---|---|---|
May 17, 2024 | 22.99 | 23.14 | 22.99 | 23.09 | 23.09 | 251,900 |
May 16, 2024 | 22.66 | 22.66 | 22.60 | 22.66 | 22.66 | 238,500 |
May 15, 2024 | 22.50 | 22.55 | 22.42 | 22.52 | 22.52 | 523,900 |
May 14, 2024 | 22.50 | 22.53 | 22.45 | 22.50 | 22.50 | 129,300 |
May 13, 2024 | 22.58 | 22.60 | 22.55 | 22.55 | 22.55 | 48,900 |
May 10, 2024 | 22.66 | 22.66 | 22.54 | 22.57 | 22.57 | 88,600 |
May 9, 2024 | 22.64 | 22.70 | 22.61 | 22.69 | 22.69 | 190,400 |
May 8, 2024 | 22.33 | 22.45 | 22.33 | 22.44 | 22.44 | 345,500 |
May 7, 2024 | 22.67 | 22.68 | 22.63 | 22.66 | 22.66 | 39,900 |
May 6, 2024 | 22.76 | 22.76 | 22.66 | 22.69 | 22.69 | 55,600 |
May 3, 2024 | 22.84 | 22.84 | 22.70 | 22.75 | 22.75 | 29,900 |
May 2, 2024 | 22.40 | 22.75 | 22.35 | 22.71 | 22.71 | 124,600 |
May 1, 2024 | 22.06 | 22.15 | 22.05 | 22.06 | 22.06 | 25,100 |
Apr 30, 2024 | 22.11 | 22.11 | 22.03 | 22.06 | 22.06 | 34,500 |
Apr 29, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 22.33 | 61,100 |
Apr 26, 2024 | 22.01 | 22.03 | 21.96 | 21.99 | 21.99 | 107,400 |
Apr 25, 2024 | 21.48 | 21.61 | 21.48 | 21.61 | 21.61 | 31,400 |
Apr 24, 2024 | 21.44 | 21.44 | 21.38 | 21.42 | 21.42 | 34,100 |
Apr 23, 2024 | 21.35 | 21.39 | 21.32 | 21.37 | 21.37 | 56,100 |
Apr 22, 2024 | 21.40 | 21.53 | 21.40 | 21.50 | 21.50 | 50,400 |
Apr 19, 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 21.56 | 41,100 |
Apr 18, 2024 | 21.65 | 21.75 | 21.65 | 21.71 | 21.71 | 24,000 |
Apr 17, 2024 | 21.63 | 21.66 | 21.57 | 21.62 | 21.62 | 53,500 |
Apr 16, 2024 | 21.39 | 21.43 | 21.31 | 21.40 | 21.40 | 301,800 |
Apr 15, 2024 | 21.57 | 21.60 | 21.48 | 21.53 | 21.53 | 68,900 |
Apr 12, 2024 | 21.05 | 21.05 | 20.96 | 20.99 | 20.99 | 48,700 |
Apr 11, 2024 | 21.22 | 21.27 | 21.16 | 21.26 | 21.26 | 36,700 |
Apr 10, 2024 | 21.21 | 21.21 | 21.14 | 21.17 | 21.17 | 137,600 |
Apr 9, 2024 | 21.54 | 21.55 | 21.48 | 21.55 | 21.55 | 126,100 |
Apr 8, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 21.56 | 104,900 |
Apr 5, 2024 | 21.61 | 21.65 | 21.56 | 21.63 | 21.63 | 25,800 |
Apr 4, 2024 | 21.82 | 21.82 | 21.68 | 21.70 | 21.70 | 55,100 |
Apr 3, 2024 | 21.60 | 21.72 | 21.60 | 21.66 | 21.66 | 23,700 |
Apr 2, 2024 | 21.74 | 21.76 | 21.68 | 21.72 | 21.72 | 29,900 |
Apr 1, 2024 | 21.69 | 21.77 | 21.67 | 21.73 | 21.73 | 46,600 |
Mar 28, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 21.39 | 6,300 |
Mar 27, 2024 | 21.25 | 21.29 | 21.20 | 21.27 | 21.27 | 41,000 |
Mar 26, 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 21.50 | 26,500 |
Mar 25, 2024 | 21.33 | 21.40 | 21.33 | 21.37 | 21.37 | 27,600 |
Mar 22, 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 21.32 | 47,000 |
Mar 21, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 21.60 | 41,800 |
Mar 20, 2024 | 21.73 | 21.76 | 21.67 | 21.76 | 21.76 | 29,900 |
Mar 19, 2024 | 21.67 | 21.70 | 21.64 | 21.67 | 21.67 | 46,900 |
Mar 18, 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 21.74 | 33,200 |
Mar 15, 2024 | 21.53 | 21.60 | 21.53 | 21.57 | 21.57 | 10,200 |
Mar 14, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 21.46 | 26,900 |
Mar 13, 2024 | 21.61 | 21.66 | 21.55 | 21.55 | 21.55 | 57,100 |
Mar 12, 2024 | 21.79 | 21.81 | 21.72 | 21.77 | 21.77 | 27,300 |
Mar 11, 2024 | 21.67 | 21.83 | 21.67 | 21.80 | 21.80 | 80,200 |
Mar 8, 2024 | 21.17 | 21.24 | 21.16 | 21.17 | 21.17 | 260,800 |
Mar 7, 2024 | 21.06 | 21.16 | 21.04 | 21.14 | 21.14 | 200,400 |
Mar 6, 2024 | 21.19 | 21.21 | 21.14 | 21.14 | 21.14 | 181,500 |
Mar 5, 2024 | 21.19 | 21.26 | 21.14 | 21.14 | 21.14 | 72,400 |
Mar 4, 2024 | 20.93 | 20.99 | 20.93 | 20.95 | 20.95 | 60,800 |
Mar 1, 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 20.98 | 53,800 |
Feb 29, 2024 | 20.77 | 20.79 | 20.72 | 20.74 | 20.74 | 120,800 |
Feb 28, 2024 | 20.52 | 20.56 | 20.49 | 20.53 | 20.53 | 58,700 |
Feb 27, 2024 | 20.80 | 20.85 | 20.78 | 20.78 | 20.78 | 50,900 |
Feb 26, 2024 | 20.57 | 20.60 | 20.51 | 20.52 | 20.52 | 38,300 |
Feb 23, 2024 | 20.87 | 20.95 | 20.86 | 20.90 | 20.90 | 11,800 |
Feb 22, 2024 | 20.90 | 20.90 | 20.82 | 20.85 | 20.85 | 40,200 |
Feb 21, 2024 | 20.83 | 20.83 | 20.70 | 20.73 | 20.73 | 82,600 |
Feb 20, 2024 | 20.50 | 20.53 | 20.39 | 20.43 | 20.43 | 27,800 |
Feb 16, 2024 | 20.49 | 20.59 | 20.45 | 20.46 | 20.46 | 35,600 |
Feb 15, 2024 | 20.18 | 20.23 | 20.17 | 20.22 | 20.22 | 21,100 |
Feb 14, 2024 | 20.04 | 20.12 | 19.98 | 20.10 | 20.10 | 71,500 |
Feb 13, 2024 | 20.16 | 20.25 | 20.05 | 20.06 | 20.06 | 33,700 |
Feb 12, 2024 | 19.96 | 20.22 | 19.96 | 20.19 | 20.19 | 62,300 |
Feb 9, 2024 | 19.91 | 19.99 | 19.85 | 19.97 | 19.97 | 45,600 |
Feb 8, 2024 | 19.99 | 20.05 | 19.92 | 20.00 | 20.00 | 487,500 |
Feb 7, 2024 | 20.02 | 20.07 | 20.00 | 20.07 | 20.07 | 65,900 |
Feb 6, 2024 | 19.84 | 19.99 | 19.83 | 19.97 | 19.97 | 59,600 |
Feb 5, 2024 | 19.03 | 19.21 | 19.01 | 19.18 | 19.18 | 82,000 |
Feb 2, 2024 | 18.80 | 18.81 | 18.67 | 18.71 | 18.71 | 655,700 |
Feb 1, 2024 | 19.22 | 19.25 | 19.19 | 19.21 | 19.21 | 18,400 |
Jan 31, 2024 | 19.16 | 19.30 | 19.11 | 19.17 | 19.17 | 40,000 |
Jan 30, 2024 | 19.23 | 19.23 | 19.14 | 19.20 | 19.20 | 976,400 |
Jan 29, 2024 | 19.60 | 19.60 | 19.47 | 19.52 | 19.52 | 125,600 |
Jan 26, 2024 | 19.89 | 19.93 | 19.88 | 19.90 | 19.90 | 45,100 |
Jan 25, 2024 | 20.06 | 20.06 | 19.87 | 19.91 | 19.91 | 330,200 |
Jan 24, 2024 | 20.07 | 20.12 | 19.99 | 20.02 | 20.02 | 561,600 |
Jan 23, 2024 | 19.42 | 19.57 | 19.42 | 19.55 | 19.55 | 45,900 |
Jan 22, 2024 | 19.24 | 19.35 | 19.24 | 19.35 | 19.35 | 229,800 |
Jan 19, 2024 | 19.39 | 19.56 | 19.35 | 19.56 | 19.56 | 175,600 |
Jan 18, 2024 | 19.25 | 19.27 | 19.18 | 19.26 | 19.26 | 1,896,200 |
Jan 17, 2024 | 19.00 | 19.00 | 18.83 | 18.94 | 18.94 | 51,100 |
Jan 16, 2024 | 19.44 | 19.47 | 19.36 | 19.38 | 19.38 | 14,900 |
Jan 12, 2024 | 19.60 | 19.60 | 19.46 | 19.48 | 19.48 | 35,900 |
Jan 11, 2024 | 19.61 | 19.61 | 19.47 | 19.53 | 19.53 | 32,500 |
Jan 10, 2024 | 19.53 | 19.53 | 19.45 | 19.49 | 19.49 | 22,600 |
Jan 9, 2024 | 19.53 | 19.53 | 19.46 | 19.48 | 19.48 | 23,300 |
Jan 8, 2024 | 19.58 | 19.65 | 19.57 | 19.65 | 19.65 | 20,000 |
Jan 5, 2024 | 19.83 | 19.92 | 19.78 | 19.80 | 19.80 | 45,500 |
Jan 4, 2024 | 19.93 | 19.93 | 19.82 | 19.84 | 19.84 | 60,400 |
Jan 3, 2024 | 20.04 | 20.16 | 20.04 | 20.12 | 20.12 | 32,000 |
Jan 2, 2024 | 20.29 | 20.29 | 20.19 | 20.21 | 20.21 | 31,500 |
Dec 29, 2023 | 20.59 | 20.75 | 20.59 | 20.71 | 20.71 | 37,700 |
Dec 28, 2023 | 20.58 | 20.74 | 20.58 | 20.66 | 20.66 | 125,300 |
Dec 27, 2023 | 19.97 | 20.02 | 19.96 | 20.00 | 20.00 | 119,700 |
Dec 26, 2023 | 19.97 | 20.03 | 19.96 | 20.00 | 20.00 | 187,900 |
Dec 22, 2023 | 20.10 | 20.15 | 20.05 | 20.06 | 20.06 | 51,700 |
Dec 21, 2023 | 20.06 | 20.13 | 20.01 | 20.09 | 20.09 | 80,900 |
Dec 20, 2023 | 19.74 | 19.79 | 19.64 | 19.65 | 19.65 | 138,200 |
Dec 19, 2023 | 20.05 | 20.15 | 20.05 | 20.08 | 20.08 | 136,200 |
Dec 18, 2023 | 0.49 Dividend | |||||
Dec 18, 2023 | 19.92 | 19.94 | 19.86 | 19.88 | 19.88 | 317,700 |
Dec 15, 2023 | 20.53 | 20.53 | 20.38 | 20.39 | 19.90 | 48,700 |
Dec 14, 2023 | 20.58 | 20.72 | 20.58 | 20.68 | 20.19 | 151,800 |
Dec 13, 2023 | 20.52 | 20.72 | 20.40 | 20.72 | 20.23 | 216,300 |
Dec 12, 2023 | 20.79 | 20.81 | 20.72 | 20.80 | 20.31 | 68,500 |
Dec 11, 2023 | 20.77 | 20.86 | 20.77 | 20.85 | 20.35 | 217,100 |
Dec 8, 2023 | 20.62 | 20.69 | 20.62 | 20.62 | 20.13 | 42,100 |
Dec 7, 2023 | 20.60 | 20.67 | 20.60 | 20.63 | 20.14 | 88,500 |
Dec 6, 2023 | 20.62 | 20.66 | 20.55 | 20.56 | 20.07 | 45,600 |
Dec 5, 2023 | 20.68 | 20.69 | 20.60 | 20.63 | 20.14 | 39,700 |
Dec 4, 2023 | 21.05 | 21.13 | 21.05 | 21.08 | 20.58 | 47,800 |
Dec 1, 2023 | 21.12 | 21.29 | 21.11 | 21.28 | 20.77 | 151,900 |
Nov 30, 2023 | 21.35 | 21.41 | 21.29 | 21.37 | 20.86 | 137,900 |
Nov 29, 2023 | 21.38 | 21.43 | 21.33 | 21.34 | 20.83 | 62,600 |
Nov 28, 2023 | 21.48 | 21.57 | 21.46 | 21.57 | 21.06 | 28,700 |
Nov 27, 2023 | 21.47 | 21.47 | 21.41 | 21.43 | 20.92 | 76,900 |
Nov 24, 2023 | 21.61 | 21.72 | 21.61 | 21.72 | 21.20 | 20,500 |
Nov 22, 2023 | 21.77 | 21.77 | 21.69 | 21.75 | 21.23 | 39,800 |
Nov 21, 2023 | 22.10 | 22.10 | 21.95 | 22.00 | 21.48 | 30,400 |
Nov 20, 2023 | 21.90 | 22.04 | 21.90 | 22.01 | 21.49 | 43,400 |
Nov 17, 2023 | 21.79 | 21.86 | 21.78 | 21.79 | 21.27 | 40,000 |
Nov 16, 2023 | 21.56 | 21.66 | 21.54 | 21.58 | 21.07 | 347,200 |
Nov 15, 2023 | 21.93 | 22.09 | 21.93 | 22.00 | 21.48 | 43,200 |
Nov 14, 2023 | 21.89 | 22.04 | 21.84 | 22.04 | 21.52 | 29,900 |
Nov 13, 2023 | 21.64 | 21.81 | 21.64 | 21.74 | 21.22 | 67,900 |
Nov 10, 2023 | 21.61 | 21.63 | 21.57 | 21.61 | 21.10 | 128,100 |
Nov 9, 2023 | 21.81 | 21.87 | 21.71 | 21.75 | 21.23 | 21,700 |
Nov 8, 2023 | 21.80 | 21.86 | 21.78 | 21.82 | 21.30 | 37,300 |
Nov 7, 2023 | 21.93 | 21.99 | 21.81 | 21.99 | 21.47 | 956,200 |
Nov 6, 2023 | 22.02 | 22.07 | 21.98 | 22.01 | 21.49 | 33,500 |
Nov 3, 2023 | 21.69 | 21.87 | 21.69 | 21.83 | 21.31 | 34,300 |
Nov 2, 2023 | 21.59 | 21.60 | 21.56 | 21.57 | 21.06 | 33,500 |
Nov 1, 2023 | 21.52 | 21.59 | 21.48 | 21.56 | 21.05 | 98,200 |
Oct 31, 2023 | 21.52 | 21.66 | 21.44 | 21.62 | 21.11 | 171,300 |
Oct 30, 2023 | 21.74 | 21.78 | 21.65 | 21.71 | 21.19 | 118,900 |
Oct 27, 2023 | 21.39 | 21.44 | 21.33 | 21.33 | 20.82 | 12,500 |
Oct 26, 2023 | 21.18 | 21.29 | 21.18 | 21.27 | 20.76 | 37,700 |
Oct 25, 2023 | 21.15 | 21.15 | 21.05 | 21.08 | 20.58 | 27,900 |
Oct 24, 2023 | 21.11 | 21.42 | 21.11 | 21.38 | 20.87 | 125,400 |
Oct 23, 2023 | 21.05 | 21.09 | 20.98 | 21.06 | 20.56 | 21,600 |
Oct 20, 2023 | 21.14 | 21.21 | 21.08 | 21.12 | 20.62 | 16,500 |
Oct 19, 2023 | 21.33 | 21.39 | 21.27 | 21.35 | 20.84 | 45,900 |
Oct 18, 2023 | 21.85 | 21.85 | 21.69 | 21.74 | 21.22 | 107,600 |
Oct 17, 2023 | 21.97 | 22.04 | 21.94 | 22.01 | 21.49 | 57,600 |
Oct 16, 2023 | 22.01 | 22.15 | 21.96 | 22.11 | 21.58 | 66,800 |
Oct 13, 2023 | 22.24 | 22.25 | 22.17 | 22.18 | 21.65 | 27,100 |
Oct 12, 2023 | 22.50 | 22.52 | 22.30 | 22.33 | 21.80 | 35,100 |
Oct 11, 2023 | 22.68 | 22.71 | 22.60 | 22.65 | 22.11 | 38,200 |
Oct 10, 2023 | 22.51 | 22.59 | 22.49 | 22.58 | 22.04 | 21,000 |
Oct 9, 2023 | 22.45 | 22.54 | 22.41 | 22.52 | 21.98 | 54,700 |
Oct 6, 2023 | 22.30 | 22.60 | 22.30 | 22.54 | 22.00 | 90,200 |
Oct 5, 2023 | 22.18 | 22.29 | 22.17 | 22.27 | 21.74 | 24,700 |
Oct 4, 2023 | 22.11 | 22.19 | 22.10 | 22.15 | 21.62 | 72,300 |
Oct 3, 2023 | 22.24 | 22.34 | 22.21 | 22.34 | 21.81 | 36,500 |
Oct 2, 2023 | 22.64 | 22.66 | 22.56 | 22.56 | 22.02 | 72,200 |
Sep 29, 2023 | 22.84 | 22.86 | 22.71 | 22.73 | 22.19 | 34,500 |
Sep 28, 2023 | 22.48 | 22.61 | 22.48 | 22.61 | 22.07 | 49,600 |
Sep 27, 2023 | 22.72 | 22.72 | 22.58 | 22.62 | 22.08 | 16,900 |
Sep 26, 2023 | 22.60 | 22.68 | 22.59 | 22.62 | 22.08 | 70,400 |
Sep 25, 2023 | 22.71 | 22.77 | 22.71 | 22.76 | 22.22 | 32,200 |
Sep 22, 2023 | 23.06 | 23.07 | 22.99 | 23.05 | 22.50 | 50,800 |
Sep 21, 2023 | 22.35 | 22.41 | 22.27 | 22.36 | 21.83 | 431,400 |
Sep 20, 2023 | 22.75 | 22.85 | 22.69 | 22.69 | 22.15 | 99,900 |
Sep 19, 2023 | 22.84 | 22.84 | 22.76 | 22.78 | 22.24 | 14,700 |
Sep 18, 2023 | 22.80 | 22.86 | 22.78 | 22.85 | 22.31 | 49,400 |
Sep 15, 2023 | 22.67 | 22.72 | 22.64 | 22.66 | 22.12 | 94,700 |
Sep 14, 2023 | 22.95 | 23.00 | 22.88 | 22.96 | 22.41 | 13,900 |
Sep 13, 2023 | 22.93 | 23.03 | 22.93 | 22.98 | 22.43 | 13,500 |
Sep 12, 2023 | 22.91 | 23.06 | 22.91 | 23.06 | 22.51 | 18,700 |
Sep 11, 2023 | 23.11 | 23.13 | 23.05 | 23.13 | 22.58 | 40,100 |
Sep 8, 2023 | 22.63 | 22.70 | 22.63 | 22.68 | 22.14 | 34,200 |
Sep 7, 2023 | 23.00 | 23.00 | 22.79 | 22.81 | 22.27 | 71,500 |
Sep 6, 2023 | 23.42 | 23.54 | 23.37 | 23.39 | 22.83 | 9,900 |
Sep 5, 2023 | 23.56 | 23.60 | 23.50 | 23.56 | 23.00 | 28,300 |
Sep 1, 2023 | 23.67 | 23.73 | 23.63 | 23.65 | 23.09 | 38,600 |
Aug 31, 2023 | 23.36 | 23.42 | 23.28 | 23.33 | 22.78 | 16,000 |
Aug 30, 2023 | 23.33 | 23.45 | 23.30 | 23.40 | 22.84 | 2,020,200 |
Aug 29, 2023 | 23.22 | 23.48 | 23.22 | 23.46 | 22.90 | 27,000 |
Aug 28, 2023 | 23.04 | 23.19 | 23.04 | 23.18 | 22.63 | 277,200 |
Aug 25, 2023 | 22.77 | 22.81 | 22.65 | 22.75 | 22.21 | 74,200 |
Aug 24, 2023 | 22.72 | 22.79 | 22.70 | 22.76 | 22.22 | 155,800 |
Aug 23, 2023 | 22.54 | 22.69 | 22.53 | 22.65 | 22.11 | 46,500 |
Aug 22, 2023 | 22.84 | 22.84 | 22.69 | 22.70 | 22.16 | 59,900 |
Aug 21, 2023 | 22.79 | 22.80 | 22.70 | 22.80 | 22.26 | 48,100 |
Aug 18, 2023 | 22.83 | 22.93 | 22.83 | 22.91 | 22.37 | 71,600 |
Aug 17, 2023 | 23.29 | 23.32 | 23.17 | 23.19 | 22.64 | 62,800 |
Aug 16, 2023 | 22.95 | 23.10 | 22.95 | 22.98 | 22.43 | 211,400 |
Aug 15, 2023 | 23.27 | 23.27 | 23.18 | 23.23 | 22.68 | 21,800 |
Aug 14, 2023 | 23.42 | 23.55 | 23.36 | 23.53 | 22.97 | 39,300 |
Aug 11, 2023 | 23.75 | 23.76 | 23.61 | 23.68 | 23.12 | 84,300 |
Aug 10, 2023 | 24.54 | 24.69 | 24.43 | 24.48 | 23.90 | 141,800 |
Aug 9, 2023 | 24.58 | 24.58 | 24.40 | 24.50 | 23.92 | 52,700 |
Aug 8, 2023 | 24.32 | 24.44 | 24.29 | 24.43 | 23.85 | 44,100 |
Aug 7, 2023 | 24.66 | 24.66 | 24.48 | 24.57 | 23.99 | 20,200 |
Aug 4, 2023 | 24.94 | 24.95 | 24.81 | 24.82 | 24.23 | 39,200 |
Aug 3, 2023 | 24.77 | 24.97 | 24.77 | 24.90 | 24.31 | 23,200 |
Aug 2, 2023 | 24.46 | 24.46 | 24.31 | 24.39 | 23.81 | 27,800 |
Aug 1, 2023 | 24.71 | 24.73 | 24.58 | 24.62 | 24.03 | 62,500 |
Jul 31, 2023 | 24.93 | 25.00 | 24.89 | 24.96 | 24.37 | 78,900 |
Jul 28, 2023 | 24.91 | 25.09 | 24.89 | 25.03 | 24.43 | 47,600 |
Jul 27, 2023 | 24.18 | 24.18 | 23.98 | 24.00 | 23.43 | 40,900 |
Jul 26, 2023 | 24.24 | 24.40 | 24.24 | 24.38 | 23.80 | 30,900 |
Jul 25, 2023 | 24.40 | 24.50 | 24.27 | 24.29 | 23.71 | 147,200 |
Jul 24, 2023 | 23.46 | 23.82 | 23.46 | 23.73 | 23.17 | 95,600 |
Jul 21, 2023 | 23.60 | 23.60 | 23.45 | 23.46 | 22.90 | 45,800 |
Jul 20, 2023 | 23.62 | 23.64 | 23.52 | 23.56 | 23.00 | 57,500 |
Jul 19, 2023 | 23.54 | 23.63 | 23.51 | 23.53 | 22.97 | 57,700 |
Jul 18, 2023 | 23.67 | 23.73 | 23.56 | 23.60 | 23.04 | 50,500 |
Jul 17, 2023 | 23.72 | 23.85 | 23.64 | 23.85 | 23.28 | 73,400 |
Jul 14, 2023 | 24.01 | 24.04 | 23.94 | 23.94 | 23.37 | 47,600 |
Jul 13, 2023 | 24.02 | 24.25 | 24.00 | 24.25 | 23.67 | 30,900 |
Jul 12, 2023 | 23.71 | 23.83 | 23.71 | 23.83 | 23.26 | 63,400 |
Jul 11, 2023 | 23.49 | 23.51 | 23.38 | 23.47 | 22.91 | 29,200 |
Jul 10, 2023 | 23.30 | 23.41 | 23.24 | 23.40 | 22.84 | 69,600 |
Jul 7, 2023 | 23.07 | 23.22 | 23.07 | 23.16 | 22.61 | 52,900 |
Jul 6, 2023 | 23.03 | 23.03 | 22.87 | 22.93 | 22.38 | 68,600 |
Jul 5, 2023 | 23.29 | 23.29 | 23.19 | 23.21 | 22.66 | 44,800 |
Jul 3, 2023 | 23.40 | 23.48 | 23.37 | 23.39 | 22.83 | 93,800 |
Jun 30, 2023 | 23.14 | 23.19 | 23.08 | 23.15 | 22.60 | 77,200 |
Jun 29, 2023 | 22.91 | 22.95 | 22.88 | 22.88 | 22.34 | 52,400 |
Jun 28, 2023 | 23.11 | 23.20 | 23.07 | 23.17 | 22.62 | 14,500 |
Jun 27, 2023 | 23.31 | 23.38 | 23.25 | 23.28 | 22.73 | 66,000 |
Jun 26, 2023 | 23.04 | 23.06 | 22.96 | 22.97 | 22.42 | 41,100 |
Jun 23, 2023 | 23.09 | 23.09 | 23.02 | 23.09 | 22.54 | 19,400 |
Jun 22, 2023 | 23.24 | 23.38 | 23.24 | 23.37 | 22.81 | 114,500 |
Jun 21, 2023 | 23.39 | 23.50 | 23.37 | 23.50 | 22.94 | 115,000 |
Jun 20, 2023 | 23.74 | 23.74 | 23.60 | 23.67 | 23.11 | 56,200 |
Jun 16, 2023 | 24.23 | 24.29 | 24.15 | 24.20 | 23.62 | 26,200 |
Jun 15, 2023 | 24.01 | 24.19 | 24.01 | 24.16 | 23.59 | 49,900 |
Jun 14, 2023 | 23.45 | 23.66 | 23.45 | 23.56 | 23.00 | 74,100 |
Jun 13, 2023 | 23.43 | 23.49 | 23.39 | 23.40 | 22.84 | 34,500 |
Jun 12, 2023 | 23.36 | 23.36 | 23.27 | 23.28 | 22.73 | 76,300 |
Jun 9, 2023 | 23.27 | 23.35 | 23.22 | 23.23 | 22.68 | 73,800 |
Jun 8, 2023 | 23.15 | 23.30 | 23.15 | 23.26 | 22.71 | 127,400 |
Jun 7, 2023 | 23.03 | 23.15 | 22.87 | 22.91 | 22.37 | 120,100 |
Jun 6, 2023 | 23.17 | 23.32 | 23.13 | 23.31 | 22.76 | 40,100 |
Jun 5, 2023 | 23.33 | 23.40 | 23.27 | 23.34 | 22.78 | 35,400 |
Jun 2, 2023 | 23.70 | 23.75 | 23.58 | 23.58 | 23.02 | 367,000 |
Jun 1, 2023 | 23.06 | 23.29 | 23.06 | 23.28 | 22.73 | 75,600 |
May 31, 2023 | 22.95 | 23.04 | 22.87 | 23.04 | 22.49 | 79,100 |
May 30, 2023 | 23.46 | 23.46 | 23.23 | 23.26 | 22.71 | 74,700 |
May 26, 2023 | 23.59 | 23.79 | 23.59 | 23.77 | 23.20 | 73,300 |
May 25, 2023 | 23.81 | 23.81 | 23.58 | 23.59 | 23.03 | 40,300 |
May 24, 2023 | 23.94 | 23.94 | 23.74 | 23.81 | 23.24 | 43,100 |
May 23, 2023 | 24.26 | 24.27 | 24.12 | 24.12 | 23.55 | 55,700 |
May 22, 2023 | 24.64 | 24.69 | 24.57 | 24.60 | 24.01 | 83,300 |
May 19, 2023 | 24.43 | 24.50 | 24.40 | 24.46 | 23.88 | 47,700 |
May 18, 2023 | 24.35 | 24.37 | 24.27 | 24.33 | 23.75 | 88,400 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%