NYSEArca - Delayed Quote • USD
KraneShares MSCI China Clean Technology ETF (KGRN)
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 | 21.68 | 21.68 | 21.31 | 21.62 | 21.62 | 8,300 |
May 16, 2024 | 21.40 | 21.51 | 21.40 | 21.44 | 21.44 | 4,700 |
May 15, 2024 | 21.56 | 21.62 | 21.41 | 21.56 | 21.56 | 10,000 |
May 14, 2024 | 21.46 | 21.64 | 21.39 | 21.63 | 21.63 | 7,200 |
May 13, 2024 | 21.60 | 21.83 | 21.54 | 21.59 | 21.59 | 20,900 |
May 10, 2024 | 21.61 | 21.68 | 21.26 | 21.40 | 21.40 | 28,700 |
May 9, 2024 | 21.51 | 21.61 | 21.45 | 21.61 | 21.61 | 2,800 |
May 8, 2024 | 21.00 | 21.00 | 20.85 | 20.94 | 20.94 | 19,100 |
May 7, 2024 | 21.50 | 21.61 | 21.43 | 21.43 | 21.43 | 3,800 |
May 6, 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 21.72 | 12,400 |
May 3, 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 21.58 | 28,500 |
May 2, 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 21.73 | 10,200 |
May 1, 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 20.56 | 17,700 |
Apr 30, 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 20.30 | 21,300 |
Apr 29, 2024 | 20.49 | 20.75 | 20.36 | 20.74 | 20.74 | 43,600 |
Apr 26, 2024 | 20.03 | 20.22 | 19.96 | 20.13 | 20.13 | 4,500 |
Apr 25, 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 19.61 | 1,500 |
Apr 24, 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 19.44 | 1,200 |
Apr 23, 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 19.36 | 12,600 |
Apr 22, 2024 | 19.21 | 19.47 | 19.05 | 19.44 | 19.44 | 19,600 |
Apr 19, 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 19.53 | 1,000 |
Apr 18, 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 19.92 | 9,400 |
Apr 17, 2024 | 19.80 | 19.92 | 19.72 | 19.81 | 19.81 | 2,900 |
Apr 16, 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 19.54 | 23,000 |
Apr 15, 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 19.96 | 2,000 |
Apr 12, 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 19.83 | 5,000 |
Apr 11, 2024 | 20.51 | 20.63 | 20.38 | 20.63 | 20.63 | 1,100 |
Apr 10, 2024 | 20.52 | 20.52 | 20.47 | 20.47 | 20.47 | 800 |
Apr 9, 2024 | 20.36 | 20.74 | 20.36 | 20.71 | 20.71 | 6,000 |
Apr 8, 2024 | 20.10 | 20.42 | 20.10 | 20.30 | 20.30 | 2,400 |
Apr 5, 2024 | 20.02 | 20.12 | 20.01 | 20.12 | 20.12 | 1,500 |
Apr 4, 2024 | 20.38 | 20.49 | 20.20 | 20.20 | 20.20 | 2,900 |
Apr 3, 2024 | 20.21 | 20.36 | 20.10 | 20.26 | 20.26 | 2,300 |
Apr 2, 2024 | 20.44 | 20.56 | 20.37 | 20.41 | 20.41 | 2,300 |
Apr 1, 2024 | 20.33 | 20.75 | 20.28 | 20.54 | 20.54 | 11,500 |
Mar 28, 2024 | 20.24 | 20.44 | 20.23 | 20.26 | 20.26 | 2,700 |
Mar 27, 2024 | 20.07 | 20.19 | 20.01 | 20.15 | 20.15 | 6,300 |
Mar 26, 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 20.36 | 9,800 |
Mar 25, 2024 | 20.50 | 20.70 | 20.48 | 20.51 | 20.51 | 15,400 |
Mar 22, 2024 | 20.76 | 20.76 | 20.69 | 20.71 | 20.71 | 17,200 |
Mar 21, 2024 | 21.46 | 21.55 | 21.20 | 21.20 | 21.20 | 12,600 |
Mar 20, 2024 | 21.30 | 21.72 | 21.30 | 21.72 | 21.72 | 12,800 |
Mar 19, 2024 | 21.50 | 21.54 | 21.39 | 21.39 | 21.39 | 4,200 |
Mar 18, 2024 | 21.92 | 21.95 | 21.65 | 21.73 | 21.73 | 5,300 |
Mar 15, 2024 | 21.51 | 21.70 | 21.51 | 21.70 | 21.70 | 13,100 |
Mar 14, 2024 | 21.79 | 21.79 | 21.37 | 21.43 | 21.43 | 6,600 |
Mar 13, 2024 | 22.21 | 22.38 | 22.05 | 22.05 | 22.05 | 23,400 |
Mar 12, 2024 | 22.00 | 22.47 | 21.88 | 22.00 | 22.00 | 62,500 |
Mar 11, 2024 | 21.46 | 22.06 | 20.85 | 21.78 | 21.78 | 16,900 |
Mar 8, 2024 | 20.85 | 21.13 | 20.85 | 20.90 | 20.90 | 10,500 |
Mar 7, 2024 | 20.70 | 20.91 | 20.56 | 20.67 | 20.67 | 36,300 |
Mar 6, 2024 | 20.69 | 21.14 | 20.69 | 20.93 | 20.93 | 17,800 |
Mar 5, 2024 | 20.36 | 20.63 | 20.36 | 20.53 | 20.53 | 11,300 |
Mar 4, 2024 | 21.14 | 21.14 | 20.49 | 20.51 | 20.51 | 29,500 |
Mar 1, 2024 | 21.06 | 21.35 | 21.06 | 21.24 | 21.24 | 31,500 |
Feb 29, 2024 | 20.99 | 21.08 | 20.76 | 21.03 | 21.03 | 25,400 |
Feb 28, 2024 | 20.48 | 20.51 | 20.07 | 20.29 | 20.29 | 10,100 |
Feb 27, 2024 | 20.89 | 21.00 | 20.82 | 20.82 | 20.82 | 18,600 |
Feb 26, 2024 | 20.05 | 20.29 | 20.03 | 20.24 | 20.24 | 45,900 |
Feb 23, 2024 | 20.19 | 20.19 | 19.90 | 20.16 | 20.16 | 13,900 |
Feb 22, 2024 | 19.95 | 20.19 | 19.76 | 19.95 | 19.95 | 19,500 |
Feb 21, 2024 | 19.70 | 19.93 | 19.55 | 19.70 | 19.70 | 22,900 |
Feb 20, 2024 | 19.82 | 19.82 | 19.32 | 19.58 | 19.58 | 18,700 |
Feb 16, 2024 | 19.80 | 19.81 | 19.62 | 19.62 | 19.62 | 2,000 |
Feb 15, 2024 | 19.17 | 19.45 | 19.12 | 19.42 | 19.42 | 10,100 |
Feb 14, 2024 | 19.12 | 19.27 | 18.87 | 19.22 | 19.22 | 13,300 |
Feb 13, 2024 | 19.04 | 19.34 | 18.86 | 18.89 | 18.89 | 4,900 |
Feb 12, 2024 | 19.09 | 19.62 | 19.09 | 19.50 | 19.50 | 7,700 |
Feb 9, 2024 | 18.91 | 19.08 | 18.76 | 19.03 | 19.03 | 10,900 |
Feb 8, 2024 | 19.11 | 19.24 | 18.98 | 19.14 | 19.14 | 5,600 |
Feb 7, 2024 | 19.10 | 19.30 | 19.01 | 19.16 | 19.16 | 55,900 |
Feb 6, 2024 | 18.74 | 19.17 | 18.56 | 19.17 | 19.17 | 21,600 |
Feb 5, 2024 | 17.84 | 17.95 | 17.56 | 17.81 | 17.81 | 12,400 |
Feb 2, 2024 | 17.98 | 18.04 | 17.64 | 17.98 | 17.98 | 7,700 |
Feb 1, 2024 | 18.30 | 18.55 | 18.30 | 18.43 | 18.43 | 6,500 |
Jan 31, 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 18.23 | 40,200 |
Jan 30, 2024 | 18.52 | 18.64 | 18.22 | 18.55 | 18.55 | 94,200 |
Jan 29, 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 18.69 | 27,900 |
Jan 26, 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 19.41 | 7,400 |
Jan 25, 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 19.59 | 17,100 |
Jan 24, 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 20.05 | 56,500 |
Jan 23, 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 19.61 | 18,900 |
Jan 22, 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 18.99 | 38,900 |
Jan 19, 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 19.83 | 5,100 |
Jan 18, 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 19.69 | 64,000 |
Jan 17, 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 19.80 | 11,000 |
Jan 16, 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 20.30 | 8,000 |
Jan 12, 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 21.30 | 51,300 |
Jan 11, 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 21.35 | 28,700 |
Jan 10, 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 20.87 | 35,100 |
Jan 9, 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 20.85 | 5,100 |
Jan 8, 2024 | 21.18 | 21.25 | 21.02 | 21.25 | 21.25 | 8,700 |
Jan 5, 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 21.57 | 5,100 |
Jan 4, 2024 | 22.04 | 22.17 | 21.90 | 21.95 | 21.95 | 10,100 |
Jan 3, 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 22.26 | 26,300 |
Jan 2, 2024 | 22.45 | 22.45 | 21.92 | 21.93 | 21.93 | 12,300 |
Dec 29, 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 23.00 | 12,700 |
Dec 28, 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 22.93 | 15,300 |
Dec 27, 2023 | 21.85 | 21.99 | 21.72 | 21.97 | 21.97 | 19,100 |
Dec 26, 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 22.09 | 11,100 |
Dec 22, 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 21.83 | 16,300 |
Dec 21, 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 21.84 | 7,800 |
Dec 20, 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 21.16 | 20,500 |
Dec 19, 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 21.98 | 7,300 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 21.51 | 7,900 |
Dec 15, 2023 | 22.23 | 22.32 | 22.06 | 22.21 | 22.04 | 6,000 |
Dec 14, 2023 | 22.00 | 22.29 | 21.84 | 22.13 | 21.96 | 8,000 |
Dec 13, 2023 | 21.65 | 21.83 | 21.31 | 21.79 | 21.62 | 28,300 |
Dec 12, 2023 | 22.25 | 22.33 | 21.89 | 22.13 | 21.96 | 27,300 |
Dec 11, 2023 | 22.00 | 22.29 | 22.00 | 22.22 | 22.05 | 8,800 |
Dec 8, 2023 | 22.03 | 22.05 | 21.66 | 21.73 | 21.56 | 13,100 |
Dec 7, 2023 | 22.38 | 22.42 | 22.27 | 22.38 | 22.21 | 6,400 |
Dec 6, 2023 | 22.40 | 22.69 | 22.34 | 22.35 | 22.18 | 63,700 |
Dec 5, 2023 | 22.20 | 22.20 | 22.01 | 22.11 | 21.94 | 6,200 |
Dec 4, 2023 | 22.24 | 22.38 | 22.14 | 22.29 | 22.12 | 7,500 |
Dec 1, 2023 | 22.50 | 22.72 | 22.28 | 22.63 | 22.45 | 23,800 |
Nov 30, 2023 | 22.79 | 22.79 | 22.53 | 22.62 | 22.45 | 33,500 |
Nov 29, 2023 | 22.96 | 23.18 | 22.82 | 22.90 | 22.72 | 10,700 |
Nov 28, 2023 | 23.60 | 23.60 | 23.36 | 23.44 | 23.26 | 3,000 |
Nov 27, 2023 | 23.47 | 23.66 | 23.39 | 23.44 | 23.26 | 3,100 |
Nov 24, 2023 | 23.87 | 24.08 | 23.87 | 24.03 | 23.84 | 800 |
Nov 22, 2023 | 24.04 | 24.05 | 23.92 | 24.03 | 23.85 | 5,300 |
Nov 21, 2023 | 24.42 | 24.60 | 24.16 | 24.43 | 24.24 | 24,100 |
Nov 20, 2023 | 24.25 | 24.86 | 24.25 | 24.75 | 24.56 | 5,300 |
Nov 17, 2023 | 24.14 | 24.36 | 24.06 | 24.08 | 23.90 | 23,400 |
Nov 16, 2023 | 24.23 | 24.41 | 23.94 | 23.99 | 23.81 | 28,900 |
Nov 15, 2023 | 25.00 | 25.36 | 24.90 | 25.24 | 25.05 | 24,900 |
Nov 14, 2023 | 24.21 | 24.70 | 24.20 | 24.70 | 24.51 | 12,900 |
Nov 13, 2023 | 23.60 | 24.11 | 23.60 | 23.82 | 23.64 | 12,500 |
Nov 10, 2023 | 23.79 | 23.79 | 23.44 | 23.63 | 23.45 | 2,100 |
Nov 9, 2023 | 24.42 | 24.42 | 23.94 | 24.12 | 23.94 | 10,400 |
Nov 8, 2023 | 24.39 | 24.43 | 24.27 | 24.43 | 24.24 | 1,100 |
Nov 7, 2023 | 24.59 | 24.65 | 24.31 | 24.61 | 24.42 | 7,000 |
Nov 6, 2023 | 24.95 | 24.95 | 24.49 | 24.68 | 24.49 | 6,400 |
Nov 3, 2023 | 24.13 | 24.46 | 24.13 | 24.42 | 24.23 | 12,800 |
Nov 2, 2023 | 23.51 | 23.74 | 23.44 | 23.74 | 23.56 | 5,000 |
Nov 1, 2023 | 23.12 | 23.42 | 23.05 | 23.39 | 23.21 | 22,000 |
Oct 31, 2023 | 23.40 | 23.46 | 23.00 | 23.34 | 23.16 | 14,900 |
Oct 30, 2023 | 24.00 | 24.10 | 23.73 | 24.00 | 23.82 | 45,700 |
Oct 27, 2023 | 23.75 | 23.75 | 23.50 | 23.61 | 23.43 | 5,200 |
Oct 26, 2023 | 22.96 | 23.32 | 22.91 | 23.25 | 23.07 | 12,700 |
Oct 25, 2023 | 23.15 | 23.40 | 23.05 | 23.05 | 22.87 | 37,600 |
Oct 24, 2023 | 23.20 | 23.80 | 23.20 | 23.72 | 23.54 | 23,200 |
Oct 23, 2023 | 23.07 | 23.24 | 23.04 | 23.19 | 23.01 | 2,500 |
Oct 20, 2023 | 23.15 | 23.31 | 23.05 | 23.15 | 22.97 | 22,700 |
Oct 19, 2023 | 23.55 | 23.67 | 23.28 | 23.42 | 23.24 | 10,300 |
Oct 18, 2023 | 24.05 | 24.05 | 23.70 | 23.86 | 23.68 | 2,200 |
Oct 17, 2023 | 24.21 | 24.34 | 24.10 | 24.19 | 24.00 | 4,900 |
Oct 16, 2023 | 24.03 | 24.20 | 23.80 | 24.18 | 23.99 | 9,500 |
Oct 13, 2023 | 24.36 | 24.54 | 24.30 | 24.51 | 24.32 | 3,100 |
Oct 12, 2023 | 24.94 | 24.94 | 24.42 | 24.52 | 24.33 | 15,300 |
Oct 11, 2023 | 24.83 | 24.99 | 24.83 | 24.91 | 24.72 | 3,000 |
Oct 10, 2023 | 24.22 | 24.72 | 24.22 | 24.47 | 24.28 | 10,700 |
Oct 9, 2023 | 24.09 | 24.22 | 24.08 | 24.21 | 24.03 | 1,200 |
Oct 6, 2023 | 24.38 | 24.79 | 24.35 | 24.72 | 24.53 | 6,400 |
Oct 5, 2023 | 24.15 | 24.35 | 24.11 | 24.21 | 24.02 | 17,600 |
Oct 4, 2023 | 24.06 | 24.11 | 23.94 | 23.98 | 23.80 | 5,900 |
Oct 3, 2023 | 24.30 | 24.43 | 24.22 | 24.35 | 24.16 | 5,500 |
Oct 2, 2023 | 24.87 | 24.87 | 24.67 | 24.77 | 24.58 | 4,700 |
Sep 29, 2023 | 25.04 | 25.64 | 24.73 | 24.90 | 24.71 | 13,800 |
Sep 28, 2023 | 24.40 | 24.67 | 24.40 | 24.66 | 24.47 | 1,500 |
Sep 27, 2023 | 24.52 | 24.62 | 24.32 | 24.44 | 24.26 | 2,100 |
Sep 26, 2023 | 24.26 | 24.32 | 24.26 | 24.26 | 24.07 | 1,200 |
Sep 25, 2023 | 24.49 | 24.77 | 24.41 | 24.74 | 24.55 | 15,900 |
Sep 22, 2023 | 25.18 | 25.30 | 24.95 | 25.00 | 24.81 | 16,900 |
Sep 21, 2023 | 24.48 | 24.55 | 24.43 | 24.51 | 24.32 | 4,800 |
Sep 20, 2023 | 25.22 | 25.35 | 25.00 | 25.12 | 24.93 | 4,900 |
Sep 19, 2023 | 25.48 | 25.48 | 25.13 | 25.22 | 25.03 | 6,200 |
Sep 18, 2023 | 25.66 | 25.86 | 25.53 | 25.68 | 25.49 | 9,900 |
Sep 15, 2023 | 25.81 | 25.81 | 25.72 | 25.73 | 25.53 | 1,500 |
Sep 14, 2023 | 26.18 | 26.18 | 25.83 | 25.95 | 25.75 | 3,300 |
Sep 13, 2023 | 26.10 | 26.18 | 25.91 | 26.18 | 25.98 | 3,000 |
Sep 12, 2023 | 26.18 | 26.56 | 26.18 | 26.52 | 26.32 | 38,800 |
Sep 11, 2023 | 25.99 | 26.44 | 25.99 | 26.09 | 25.89 | 11,200 |
Sep 8, 2023 | 25.65 | 25.81 | 25.61 | 25.78 | 25.58 | 34,100 |
Sep 7, 2023 | 25.86 | 26.10 | 25.78 | 25.92 | 25.72 | 4,300 |
Sep 6, 2023 | 26.64 | 26.87 | 26.51 | 26.69 | 26.49 | 2,900 |
Sep 5, 2023 | 26.75 | 27.04 | 26.65 | 26.72 | 26.51 | 4,500 |
Sep 1, 2023 | 27.05 | 27.36 | 26.96 | 27.21 | 27.00 | 9,100 |
Aug 31, 2023 | 26.71 | 26.71 | 26.51 | 26.51 | 26.31 | 10,800 |
Aug 30, 2023 | 26.69 | 27.04 | 26.69 | 26.90 | 26.69 | 4,700 |
Aug 29, 2023 | 26.52 | 27.19 | 26.51 | 27.18 | 26.97 | 9,000 |
Aug 28, 2023 | 26.16 | 26.20 | 25.83 | 26.18 | 25.98 | 8,900 |
Aug 25, 2023 | 25.56 | 25.99 | 25.48 | 25.86 | 25.67 | 30,300 |
Aug 24, 2023 | 25.78 | 26.50 | 25.78 | 25.79 | 25.59 | 5,200 |
Aug 23, 2023 | 25.32 | 25.87 | 25.32 | 25.66 | 25.46 | 17,100 |
Aug 22, 2023 | 26.21 | 26.49 | 25.81 | 26.09 | 25.89 | 4,500 |
Aug 21, 2023 | 26.00 | 26.30 | 26.00 | 26.29 | 26.09 | 9,700 |
Aug 18, 2023 | 26.54 | 26.54 | 26.24 | 26.31 | 26.11 | 6,200 |
Aug 17, 2023 | 27.40 | 27.61 | 27.02 | 27.02 | 26.81 | 17,500 |
Aug 16, 2023 | 26.71 | 26.95 | 26.38 | 26.81 | 26.60 | 8,500 |
Aug 15, 2023 | 27.55 | 27.55 | 27.06 | 27.18 | 26.98 | 8,400 |
Aug 14, 2023 | 27.72 | 27.92 | 27.49 | 27.92 | 27.71 | 10,200 |
Aug 11, 2023 | 28.69 | 28.69 | 28.15 | 28.19 | 27.97 | 17,500 |
Aug 10, 2023 | 29.58 | 29.74 | 29.26 | 29.31 | 29.08 | 33,200 |
Aug 9, 2023 | 29.57 | 29.57 | 28.93 | 29.08 | 28.86 | 6,000 |
Aug 8, 2023 | 29.45 | 29.70 | 29.35 | 29.61 | 29.38 | 12,000 |
Aug 7, 2023 | 30.76 | 30.76 | 30.15 | 30.31 | 30.08 | 16,300 |
Aug 4, 2023 | 30.95 | 30.95 | 30.33 | 30.33 | 30.10 | 5,700 |
Aug 3, 2023 | 30.13 | 30.90 | 30.10 | 30.68 | 30.44 | 24,800 |
Aug 2, 2023 | 29.58 | 29.77 | 29.34 | 29.77 | 29.54 | 16,800 |
Aug 1, 2023 | 30.45 | 30.59 | 30.09 | 30.25 | 30.02 | 12,100 |
Jul 31, 2023 | 30.98 | 31.13 | 30.59 | 31.05 | 30.81 | 23,100 |
Jul 28, 2023 | 30.30 | 31.01 | 30.30 | 30.95 | 30.71 | 4,000 |
Jul 27, 2023 | 29.49 | 29.72 | 29.18 | 29.18 | 28.96 | 22,100 |
Jul 26, 2023 | 28.38 | 29.63 | 28.28 | 29.41 | 29.18 | 61,100 |
Jul 25, 2023 | 28.77 | 28.78 | 28.31 | 28.31 | 28.09 | 5,100 |
Jul 24, 2023 | 27.10 | 28.32 | 27.10 | 28.06 | 27.84 | 11,200 |
Jul 21, 2023 | 27.34 | 27.48 | 27.23 | 27.28 | 27.07 | 3,100 |
Jul 20, 2023 | 27.30 | 27.55 | 27.20 | 27.38 | 27.17 | 4,800 |
Jul 19, 2023 | 27.60 | 27.89 | 27.49 | 27.49 | 27.28 | 3,800 |
Jul 18, 2023 | 28.06 | 28.06 | 27.46 | 27.50 | 27.29 | 12,800 |
Jul 17, 2023 | 27.66 | 28.01 | 27.51 | 28.01 | 27.79 | 4,200 |
Jul 14, 2023 | 28.19 | 28.32 | 27.87 | 27.90 | 27.69 | 6,100 |
Jul 13, 2023 | 28.50 | 28.56 | 28.39 | 28.42 | 28.20 | 7,100 |
Jul 12, 2023 | 28.37 | 28.77 | 28.33 | 28.59 | 28.37 | 4,500 |
Jul 11, 2023 | 28.08 | 28.30 | 27.93 | 27.99 | 27.77 | 6,900 |
Jul 10, 2023 | 27.39 | 27.99 | 27.39 | 27.91 | 27.70 | 4,100 |
Jul 7, 2023 | 27.12 | 27.65 | 27.09 | 27.33 | 27.12 | 6,500 |
Jul 6, 2023 | 27.41 | 27.51 | 27.15 | 27.20 | 26.99 | 7,000 |
Jul 5, 2023 | 27.91 | 28.14 | 27.80 | 27.91 | 27.70 | 10,100 |
Jul 3, 2023 | 28.47 | 28.71 | 28.26 | 28.32 | 28.10 | 7,900 |
Jun 30, 2023 | 27.69 | 27.96 | 27.69 | 27.83 | 27.62 | 7,300 |
Jun 29, 2023 | 27.20 | 27.28 | 27.14 | 27.26 | 27.05 | 2,300 |
Jun 28, 2023 | 27.19 | 27.33 | 27.12 | 27.33 | 27.12 | 5,600 |
Jun 27, 2023 | 26.69 | 27.10 | 26.69 | 27.04 | 26.83 | 6,300 |
Jun 26, 2023 | 26.48 | 26.60 | 26.40 | 26.50 | 26.30 | 5,200 |
Jun 23, 2023 | 26.50 | 26.50 | 25.91 | 26.13 | 25.93 | 7,200 |
Jun 22, 2023 | 26.81 | 27.05 | 26.75 | 26.80 | 26.59 | 65,600 |
Jun 21, 2023 | 27.41 | 27.41 | 26.88 | 26.92 | 26.71 | 12,000 |
Jun 20, 2023 | 27.76 | 27.76 | 27.14 | 27.40 | 27.19 | 13,700 |
Jun 16, 2023 | 28.49 | 28.49 | 27.87 | 27.98 | 27.76 | 8,900 |
Jun 15, 2023 | 27.61 | 28.17 | 27.61 | 28.17 | 27.95 | 21,800 |
Jun 14, 2023 | 26.58 | 26.97 | 26.58 | 26.97 | 26.76 | 18,700 |
Jun 13, 2023 | 26.66 | 26.66 | 26.28 | 26.44 | 26.24 | 7,400 |
Jun 12, 2023 | 26.06 | 26.32 | 25.79 | 26.24 | 26.04 | 13,400 |
Jun 9, 2023 | 25.82 | 26.04 | 25.70 | 25.70 | 25.50 | 20,500 |
Jun 8, 2023 | 25.62 | 25.69 | 25.34 | 25.69 | 25.49 | 3,500 |
Jun 7, 2023 | 25.72 | 25.88 | 25.45 | 25.55 | 25.35 | 9,900 |
Jun 6, 2023 | 25.78 | 25.94 | 25.57 | 25.94 | 25.74 | 3,300 |
Jun 5, 2023 | 25.61 | 25.85 | 25.48 | 25.72 | 25.52 | 39,500 |
Jun 2, 2023 | 26.00 | 26.01 | 25.77 | 25.90 | 25.70 | 13,200 |
Jun 1, 2023 | 24.90 | 25.40 | 24.84 | 25.19 | 25.00 | 8,500 |
May 31, 2023 | 25.01 | 25.11 | 24.81 | 25.11 | 24.92 | 5,400 |
May 30, 2023 | 25.17 | 25.44 | 25.04 | 25.20 | 25.01 | 96,300 |
May 26, 2023 | 25.36 | 25.69 | 25.21 | 25.50 | 25.30 | 16,900 |
May 25, 2023 | 25.71 | 25.80 | 25.37 | 25.57 | 25.37 | 6,800 |
May 24, 2023 | 26.00 | 26.20 | 25.73 | 25.98 | 25.78 | 39,400 |
May 23, 2023 | 26.36 | 26.65 | 26.24 | 26.24 | 26.04 | 57,900 |
May 22, 2023 | 26.71 | 27.08 | 26.71 | 26.88 | 26.67 | 5,400 |
May 19, 2023 | 26.37 | 26.50 | 26.31 | 26.36 | 26.16 | 3,600 |
May 18, 2023 | 26.61 | 26.61 | 26.33 | 26.36 | 26.16 | 10,100 |
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%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
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%
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%