NYSEArca - Delayed Quote • USD
KraneShares MSCI All China Health Care Index ETF (KURE)
At close: May 17 at 3:47 PM EDT
After hours: May 17 at 5:16 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 | 15.17 | 15.24 | 15.08 | 15.24 | 15.24 | 3,300 |
May 16, 2024 | 15.21 | 15.30 | 15.10 | 15.21 | 15.21 | 3,100 |
May 15, 2024 | 15.34 | 15.34 | 15.16 | 15.27 | 15.27 | 5,500 |
May 14, 2024 | 15.30 | 15.33 | 15.30 | 15.33 | 15.33 | 1,500 |
May 13, 2024 | 15.22 | 15.32 | 15.22 | 15.29 | 15.29 | 4,400 |
May 10, 2024 | 15.31 | 15.31 | 15.26 | 15.28 | 15.28 | 3,200 |
May 9, 2024 | 15.28 | 15.33 | 15.24 | 15.32 | 15.32 | 4,300 |
May 8, 2024 | 15.05 | 15.07 | 15.02 | 15.02 | 15.02 | 5,700 |
May 7, 2024 | 15.18 | 15.25 | 15.08 | 15.22 | 15.22 | 12,500 |
May 6, 2024 | 15.18 | 15.35 | 15.18 | 15.27 | 15.27 | 5,500 |
May 3, 2024 | 15.28 | 15.28 | 15.06 | 15.19 | 15.19 | 26,900 |
May 2, 2024 | 15.02 | 15.31 | 15.02 | 15.31 | 15.31 | 15,500 |
May 1, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 200 |
Apr 30, 2024 | 14.70 | 14.81 | 14.68 | 14.68 | 14.68 | 1,500 |
Apr 29, 2024 | 14.82 | 14.94 | 14.77 | 14.88 | 14.88 | 4,200 |
Apr 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 14.56 | 1,800 |
Apr 25, 2024 | 14.20 | 14.33 | 14.20 | 14.30 | 14.30 | 4,400 |
Apr 24, 2024 | 14.20 | 14.21 | 14.14 | 14.20 | 14.20 | 12,200 |
Apr 23, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.17 | 600 |
Apr 22, 2024 | 13.88 | 14.03 | 13.87 | 14.03 | 14.03 | 3,800 |
Apr 19, 2024 | 13.76 | 13.86 | 13.76 | 13.84 | 13.84 | 2,100 |
Apr 18, 2024 | 13.79 | 13.95 | 13.79 | 13.88 | 13.88 | 14,900 |
Apr 17, 2024 | 14.01 | 14.06 | 13.98 | 13.99 | 13.99 | 2,000 |
Apr 16, 2024 | 13.88 | 13.90 | 13.83 | 13.85 | 13.85 | 2,400 |
Apr 15, 2024 | 14.05 | 14.07 | 13.99 | 13.99 | 13.99 | 16,300 |
Apr 12, 2024 | 14.01 | 14.01 | 13.88 | 13.88 | 13.88 | 1,100 |
Apr 11, 2024 | 14.23 | 14.24 | 14.08 | 14.22 | 14.22 | 5,300 |
Apr 10, 2024 | 14.28 | 14.28 | 14.19 | 14.23 | 14.23 | 4,600 |
Apr 9, 2024 | 14.45 | 14.52 | 14.37 | 14.45 | 14.45 | 24,700 |
Apr 8, 2024 | 14.25 | 14.25 | 14.18 | 14.18 | 14.18 | 2,600 |
Apr 5, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 14.27 | 3,900 |
Apr 4, 2024 | 14.57 | 14.61 | 14.35 | 14.50 | 14.50 | 21,300 |
Apr 3, 2024 | 14.48 | 14.60 | 14.41 | 14.54 | 14.54 | 8,300 |
Apr 2, 2024 | 14.77 | 14.77 | 14.50 | 14.52 | 14.52 | 18,000 |
Apr 1, 2024 | 14.65 | 14.83 | 14.65 | 14.75 | 14.75 | 6,800 |
Mar 28, 2024 | 14.61 | 14.65 | 14.53 | 14.53 | 14.53 | 9,700 |
Mar 27, 2024 | 14.55 | 14.65 | 14.55 | 14.63 | 14.63 | 12,900 |
Mar 26, 2024 | 14.65 | 14.69 | 14.54 | 14.62 | 14.62 | 2,500 |
Mar 25, 2024 | 14.71 | 14.77 | 14.70 | 14.72 | 14.72 | 3,100 |
Mar 22, 2024 | 14.77 | 14.85 | 14.68 | 14.70 | 14.70 | 10,300 |
Mar 21, 2024 | 15.19 | 15.19 | 15.06 | 15.10 | 15.10 | 2,500 |
Mar 20, 2024 | 15.29 | 15.34 | 15.25 | 15.33 | 15.33 | 5,200 |
Mar 19, 2024 | 15.34 | 15.38 | 15.31 | 15.31 | 15.31 | 14,700 |
Mar 18, 2024 | 15.65 | 15.66 | 15.53 | 15.59 | 15.59 | 8,300 |
Mar 15, 2024 | 15.60 | 15.66 | 15.60 | 15.65 | 15.65 | 1,500 |
Mar 14, 2024 | 15.69 | 15.70 | 15.60 | 15.63 | 15.63 | 2,300 |
Mar 13, 2024 | 15.83 | 16.05 | 15.78 | 15.78 | 15.78 | 31,000 |
Mar 12, 2024 | 15.83 | 15.85 | 15.75 | 15.85 | 15.85 | 7,900 |
Mar 11, 2024 | 15.46 | 15.73 | 15.37 | 15.49 | 15.49 | 23,900 |
Mar 8, 2024 | 15.07 | 15.20 | 15.07 | 15.11 | 15.11 | 6,700 |
Mar 7, 2024 | 15.11 | 15.28 | 15.00 | 15.20 | 15.20 | 15,200 |
Mar 6, 2024 | 15.62 | 15.70 | 15.48 | 15.55 | 15.55 | 44,900 |
Mar 5, 2024 | 15.47 | 15.66 | 15.47 | 15.58 | 15.58 | 14,300 |
Mar 4, 2024 | 15.74 | 16.00 | 15.70 | 15.79 | 15.79 | 7,400 |
Mar 1, 2024 | 15.68 | 15.68 | 15.38 | 15.60 | 15.60 | 7,400 |
Feb 29, 2024 | 15.57 | 15.70 | 15.57 | 15.58 | 15.58 | 3,900 |
Feb 28, 2024 | 15.50 | 15.50 | 15.40 | 15.48 | 15.48 | 2,400 |
Feb 27, 2024 | 15.65 | 15.85 | 15.61 | 15.68 | 15.68 | 9,900 |
Feb 26, 2024 | 15.51 | 15.60 | 15.44 | 15.52 | 15.52 | 2,500 |
Feb 23, 2024 | 15.50 | 15.51 | 15.27 | 15.51 | 15.51 | 9,100 |
Feb 22, 2024 | 15.26 | 15.48 | 15.24 | 15.37 | 15.37 | 74,800 |
Feb 21, 2024 | 15.26 | 15.49 | 15.12 | 15.17 | 15.17 | 33,400 |
Feb 20, 2024 | 15.05 | 15.40 | 15.03 | 15.17 | 15.17 | 55,100 |
Feb 16, 2024 | 15.10 | 15.30 | 15.01 | 15.01 | 15.01 | 8,700 |
Feb 15, 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 14.92 | 2,400 |
Feb 14, 2024 | 14.97 | 14.97 | 14.80 | 14.86 | 14.86 | 1,700 |
Feb 13, 2024 | 14.86 | 15.06 | 14.81 | 14.87 | 14.87 | 6,300 |
Feb 12, 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 15.08 | 5,200 |
Feb 9, 2024 | 14.79 | 14.91 | 14.71 | 14.81 | 14.81 | 12,000 |
Feb 8, 2024 | 14.93 | 15.08 | 14.75 | 14.85 | 14.85 | 3,400 |
Feb 7, 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 15.12 | 16,900 |
Feb 6, 2024 | 14.73 | 14.99 | 14.70 | 14.90 | 14.90 | 18,800 |
Feb 5, 2024 | 13.82 | 13.92 | 13.64 | 13.92 | 13.92 | 33,100 |
Feb 2, 2024 | 13.90 | 13.90 | 13.60 | 13.69 | 13.69 | 59,500 |
Feb 1, 2024 | 14.25 | 14.48 | 14.25 | 14.42 | 14.42 | 12,600 |
Jan 31, 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | 6,500 |
Jan 30, 2024 | 14.51 | 14.66 | 14.45 | 14.54 | 14.54 | 36,800 |
Jan 29, 2024 | 15.05 | 15.05 | 14.83 | 14.91 | 14.91 | 8,500 |
Jan 26, 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 15.40 | 5,000 |
Jan 25, 2024 | 15.98 | 15.99 | 15.87 | 15.90 | 15.90 | 2,800 |
Jan 24, 2024 | 16.00 | 16.04 | 15.98 | 16.00 | 16.00 | 2,400 |
Jan 23, 2024 | 15.57 | 15.73 | 15.44 | 15.68 | 15.68 | 10,900 |
Jan 22, 2024 | 15.30 | 15.43 | 15.22 | 15.37 | 15.37 | 10,900 |
Jan 19, 2024 | 15.84 | 15.93 | 15.72 | 15.91 | 15.91 | 39,200 |
Jan 18, 2024 | 15.79 | 15.94 | 15.79 | 15.89 | 15.89 | 1,500 |
Jan 17, 2024 | 15.80 | 15.80 | 15.62 | 15.67 | 15.67 | 7,500 |
Jan 16, 2024 | 16.33 | 16.33 | 16.18 | 16.24 | 16.24 | 7,600 |
Jan 12, 2024 | 16.37 | 16.48 | 16.36 | 16.36 | 16.36 | 2,700 |
Jan 11, 2024 | 16.45 | 16.65 | 16.41 | 16.60 | 16.60 | 11,500 |
Jan 10, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 16.45 | 4,100 |
Jan 9, 2024 | 16.18 | 16.38 | 16.06 | 16.35 | 16.35 | 30,400 |
Jan 8, 2024 | 16.27 | 16.38 | 16.24 | 16.38 | 16.38 | 2,900 |
Jan 5, 2024 | 16.73 | 16.73 | 16.36 | 16.56 | 16.56 | 5,900 |
Jan 4, 2024 | 17.03 | 17.03 | 16.91 | 16.91 | 16.91 | 5,100 |
Jan 3, 2024 | 16.98 | 17.09 | 16.95 | 17.07 | 17.07 | 7,400 |
Jan 2, 2024 | 17.18 | 17.18 | 17.01 | 17.06 | 17.06 | 2,600 |
Dec 29, 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 17.49 | 4,600 |
Dec 28, 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 17.25 | 5,200 |
Dec 27, 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 16.76 | 3,800 |
Dec 26, 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 16.71 | 7,200 |
Dec 22, 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 16.83 | 8,100 |
Dec 21, 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 16.99 | 16,000 |
Dec 20, 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 16.80 | 5,600 |
Dec 19, 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 17.18 | 20,600 |
Dec 18, 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 17.09 | 5,200 |
Dec 15, 2023 | 17.48 | 17.48 | 17.31 | 17.39 | 17.39 | 4,300 |
Dec 14, 2023 | 17.60 | 17.77 | 17.58 | 17.75 | 17.75 | 23,400 |
Dec 13, 2023 | 17.29 | 17.58 | 17.20 | 17.58 | 17.58 | 6,900 |
Dec 12, 2023 | 17.44 | 17.47 | 17.29 | 17.45 | 17.45 | 32,000 |
Dec 11, 2023 | 17.32 | 17.65 | 17.29 | 17.43 | 17.43 | 38,400 |
Dec 8, 2023 | 17.18 | 17.32 | 17.18 | 17.25 | 17.25 | 7,100 |
Dec 7, 2023 | 17.26 | 17.35 | 17.18 | 17.25 | 17.25 | 8,100 |
Dec 6, 2023 | 17.47 | 17.55 | 17.37 | 17.40 | 17.40 | 2,200 |
Dec 5, 2023 | 17.48 | 17.55 | 17.43 | 17.48 | 17.48 | 14,700 |
Dec 4, 2023 | 17.83 | 17.94 | 17.76 | 17.87 | 17.87 | 5,200 |
Dec 1, 2023 | 18.42 | 18.69 | 18.41 | 18.69 | 18.69 | 2,800 |
Nov 30, 2023 | 18.66 | 18.76 | 18.58 | 18.61 | 18.61 | 7,300 |
Nov 29, 2023 | 18.64 | 18.66 | 18.48 | 18.55 | 18.55 | 10,500 |
Nov 28, 2023 | 18.78 | 18.90 | 18.68 | 18.86 | 18.86 | 8,300 |
Nov 27, 2023 | 18.60 | 18.67 | 18.40 | 18.64 | 18.64 | 10,000 |
Nov 24, 2023 | 18.53 | 18.70 | 18.46 | 18.66 | 18.66 | 5,400 |
Nov 22, 2023 | 18.60 | 18.60 | 18.50 | 18.58 | 18.58 | 4,900 |
Nov 21, 2023 | 18.85 | 18.85 | 18.75 | 18.75 | 18.75 | 200 |
Nov 20, 2023 | 18.76 | 18.92 | 18.76 | 18.92 | 18.92 | 4,500 |
Nov 17, 2023 | 18.58 | 18.58 | 18.52 | 18.57 | 18.57 | 1,500 |
Nov 16, 2023 | 18.45 | 18.45 | 18.25 | 18.34 | 18.34 | 2,500 |
Nov 15, 2023 | 18.82 | 18.98 | 18.82 | 18.82 | 18.82 | 2,600 |
Nov 14, 2023 | 18.60 | 18.83 | 18.60 | 18.83 | 18.83 | 9,100 |
Nov 13, 2023 | 18.40 | 18.52 | 18.39 | 18.52 | 18.52 | 53,500 |
Nov 10, 2023 | 18.51 | 18.55 | 18.41 | 18.55 | 18.55 | 1,900 |
Nov 9, 2023 | 18.77 | 18.77 | 18.55 | 18.55 | 18.55 | 400 |
Nov 8, 2023 | 18.90 | 18.90 | 18.83 | 18.83 | 18.83 | 2,500 |
Nov 7, 2023 | 18.67 | 18.77 | 18.57 | 18.76 | 18.76 | 2,500 |
Nov 6, 2023 | 18.86 | 18.96 | 18.77 | 18.85 | 18.85 | 7,200 |
Nov 3, 2023 | 18.39 | 18.58 | 18.39 | 18.57 | 18.57 | 2,500 |
Nov 2, 2023 | 18.25 | 18.31 | 18.25 | 18.31 | 18.31 | 52,100 |
Nov 1, 2023 | 18.17 | 18.28 | 18.17 | 18.25 | 18.25 | 400 |
Oct 31, 2023 | 18.16 | 18.33 | 18.16 | 18.33 | 18.33 | 4,000 |
Oct 30, 2023 | 18.57 | 18.61 | 18.38 | 18.46 | 18.46 | 15,600 |
Oct 27, 2023 | 17.83 | 17.83 | 17.55 | 17.74 | 17.74 | 2,000 |
Oct 26, 2023 | 17.03 | 17.09 | 17.03 | 17.09 | 17.09 | 9,700 |
Oct 25, 2023 | 17.08 | 17.16 | 16.83 | 17.13 | 17.13 | 15,300 |
Oct 24, 2023 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 19,000 |
Oct 23, 2023 | 16.85 | 16.94 | 16.82 | 16.94 | 16.94 | 1,100 |
Oct 20, 2023 | 16.86 | 17.00 | 16.79 | 16.90 | 16.90 | 2,300 |
Oct 19, 2023 | 17.03 | 17.14 | 17.02 | 17.04 | 17.04 | 53,500 |
Oct 18, 2023 | 17.50 | 17.61 | 17.19 | 17.25 | 17.25 | 31,500 |
Oct 17, 2023 | 17.67 | 17.93 | 17.67 | 17.78 | 17.78 | 16,000 |
Oct 16, 2023 | 17.94 | 18.07 | 17.94 | 18.05 | 18.05 | 1,300 |
Oct 13, 2023 | 17.96 | 18.15 | 17.96 | 18.07 | 18.07 | 3,100 |
Oct 12, 2023 | 18.19 | 18.25 | 17.91 | 17.97 | 17.97 | 3,700 |
Oct 11, 2023 | 18.01 | 18.27 | 18.01 | 18.27 | 18.27 | 2,400 |
Oct 10, 2023 | 17.60 | 17.81 | 17.60 | 17.69 | 17.69 | 27,700 |
Oct 9, 2023 | 17.69 | 17.87 | 17.65 | 17.87 | 17.87 | 14,000 |
Oct 6, 2023 | 17.53 | 17.68 | 17.53 | 17.68 | 17.68 | 7,000 |
Oct 5, 2023 | 17.26 | 17.40 | 17.26 | 17.40 | 17.40 | 4,900 |
Oct 4, 2023 | 17.33 | 17.38 | 17.21 | 17.22 | 17.22 | 6,400 |
Oct 3, 2023 | 17.41 | 17.60 | 17.41 | 17.50 | 17.50 | 16,000 |
Oct 2, 2023 | 17.66 | 17.80 | 17.40 | 17.59 | 17.59 | 7,900 |
Sep 29, 2023 | 17.96 | 17.96 | 17.75 | 17.76 | 17.76 | 4,200 |
Sep 28, 2023 | 17.75 | 17.82 | 17.67 | 17.82 | 17.82 | 12,600 |
Sep 27, 2023 | 17.89 | 17.90 | 17.77 | 17.85 | 17.85 | 10,700 |
Sep 26, 2023 | 17.39 | 17.56 | 17.39 | 17.48 | 17.48 | 24,200 |
Sep 25, 2023 | 17.60 | 17.73 | 17.60 | 17.66 | 17.66 | 16,100 |
Sep 22, 2023 | 17.46 | 17.47 | 17.29 | 17.31 | 17.31 | 14,400 |
Sep 21, 2023 | 17.19 | 17.27 | 17.08 | 17.13 | 17.13 | 2,200 |
Sep 20, 2023 | 17.73 | 17.73 | 17.57 | 17.61 | 17.61 | 1,100 |
Sep 19, 2023 | 17.81 | 17.81 | 17.60 | 17.65 | 17.65 | 1,100 |
Sep 18, 2023 | 17.69 | 17.84 | 17.62 | 17.72 | 17.72 | 11,800 |
Sep 15, 2023 | 17.56 | 17.56 | 17.47 | 17.54 | 17.54 | 4,600 |
Sep 14, 2023 | 17.33 | 17.46 | 17.26 | 17.35 | 17.35 | 900 |
Sep 13, 2023 | 17.41 | 17.41 | 17.17 | 17.28 | 17.28 | 5,200 |
Sep 12, 2023 | 17.44 | 17.61 | 17.44 | 17.49 | 17.49 | 18,500 |
Sep 11, 2023 | 17.38 | 17.58 | 17.38 | 17.43 | 17.43 | 4,400 |
Sep 8, 2023 | 16.80 | 16.81 | 16.71 | 16.79 | 16.79 | 27,600 |
Sep 7, 2023 | 16.89 | 16.89 | 16.77 | 16.86 | 16.86 | 9,200 |
Sep 6, 2023 | 17.19 | 17.30 | 17.15 | 17.20 | 17.20 | 4,600 |
Sep 5, 2023 | 17.44 | 17.46 | 17.44 | 17.46 | 17.46 | 3,500 |
Sep 1, 2023 | 17.66 | 17.95 | 17.64 | 17.73 | 17.73 | 6,800 |
Aug 31, 2023 | 17.66 | 17.66 | 17.51 | 17.55 | 17.55 | 6,600 |
Aug 30, 2023 | 17.65 | 17.87 | 17.65 | 17.68 | 17.68 | 14,200 |
Aug 29, 2023 | 17.70 | 17.95 | 17.70 | 17.82 | 17.82 | 11,200 |
Aug 28, 2023 | 17.43 | 17.59 | 17.43 | 17.59 | 17.59 | 7,000 |
Aug 25, 2023 | 17.22 | 17.45 | 17.17 | 17.25 | 17.25 | 17,700 |
Aug 24, 2023 | 17.05 | 17.36 | 17.05 | 17.20 | 17.20 | 29,900 |
Aug 23, 2023 | 16.89 | 17.09 | 16.88 | 17.02 | 17.02 | 33,700 |
Aug 22, 2023 | 16.90 | 17.00 | 16.90 | 16.96 | 16.96 | 12,300 |
Aug 21, 2023 | 16.99 | 17.12 | 16.95 | 17.06 | 17.06 | 66,600 |
Aug 18, 2023 | 17.03 | 17.14 | 16.93 | 17.07 | 17.07 | 6,500 |
Aug 17, 2023 | 17.41 | 17.43 | 17.33 | 17.42 | 17.42 | 4,800 |
Aug 16, 2023 | 17.30 | 17.37 | 17.20 | 17.31 | 17.31 | 54,500 |
Aug 15, 2023 | 17.45 | 17.48 | 17.33 | 17.41 | 17.41 | 22,400 |
Aug 14, 2023 | 17.58 | 17.75 | 17.47 | 17.75 | 17.75 | 38,200 |
Aug 11, 2023 | 17.50 | 17.66 | 17.46 | 17.54 | 17.54 | 34,200 |
Aug 10, 2023 | 18.11 | 18.23 | 17.90 | 18.02 | 18.02 | 87,600 |
Aug 9, 2023 | 17.87 | 18.02 | 17.81 | 17.91 | 17.91 | 26,400 |
Aug 8, 2023 | 17.40 | 17.68 | 17.40 | 17.52 | 17.52 | 105,300 |
Aug 7, 2023 | 17.92 | 17.92 | 17.54 | 17.59 | 17.59 | 73,000 |
Aug 4, 2023 | 18.52 | 18.65 | 18.39 | 18.41 | 18.41 | 26,900 |
Aug 3, 2023 | 18.51 | 18.76 | 18.51 | 18.61 | 18.61 | 26,300 |
Aug 2, 2023 | 18.39 | 18.39 | 18.13 | 18.23 | 18.23 | 52,700 |
Aug 1, 2023 | 18.76 | 18.94 | 18.59 | 18.61 | 18.61 | 53,100 |
Jul 31, 2023 | 19.05 | 19.13 | 19.00 | 19.13 | 19.13 | 4,600 |
Jul 28, 2023 | 19.25 | 19.48 | 19.25 | 19.39 | 19.39 | 7,500 |
Jul 27, 2023 | 18.91 | 18.94 | 18.64 | 18.79 | 18.79 | 18,700 |
Jul 26, 2023 | 18.79 | 19.06 | 18.76 | 19.01 | 19.01 | 5,400 |
Jul 25, 2023 | 18.71 | 18.91 | 18.63 | 18.63 | 18.63 | 32,000 |
Jul 24, 2023 | 18.42 | 18.75 | 18.36 | 18.64 | 18.64 | 25,000 |
Jul 21, 2023 | 18.22 | 18.39 | 18.14 | 18.26 | 18.26 | 7,400 |
Jul 20, 2023 | 18.04 | 18.08 | 18.03 | 18.08 | 18.08 | 7,600 |
Jul 19, 2023 | 18.11 | 18.11 | 18.02 | 18.04 | 18.04 | 14,500 |
Jul 18, 2023 | 18.11 | 18.37 | 18.09 | 18.16 | 18.16 | 4,200 |
Jul 17, 2023 | 18.15 | 18.27 | 18.11 | 18.22 | 18.22 | 5,700 |
Jul 14, 2023 | 18.36 | 18.45 | 18.29 | 18.43 | 18.43 | 11,300 |
Jul 13, 2023 | 18.35 | 18.69 | 18.35 | 18.62 | 18.62 | 8,800 |
Jul 12, 2023 | 18.10 | 18.22 | 18.10 | 18.15 | 18.15 | 9,400 |
Jul 11, 2023 | 18.10 | 18.23 | 18.00 | 18.17 | 18.17 | 14,400 |
Jul 10, 2023 | 17.76 | 18.11 | 17.76 | 18.08 | 18.08 | 10,800 |
Jul 7, 2023 | 17.98 | 18.11 | 17.93 | 17.94 | 17.94 | 2,700 |
Jul 6, 2023 | 17.80 | 17.84 | 17.75 | 17.84 | 17.84 | 1,900 |
Jul 5, 2023 | 18.10 | 18.22 | 18.07 | 18.12 | 18.12 | 47,200 |
Jul 3, 2023 | 18.31 | 18.31 | 18.01 | 18.14 | 18.14 | 88,300 |
Jun 30, 2023 | 18.01 | 18.18 | 17.90 | 18.02 | 18.02 | 36,800 |
Jun 29, 2023 | 17.72 | 17.88 | 17.71 | 17.82 | 17.82 | 39,300 |
Jun 28, 2023 | 17.79 | 17.91 | 17.79 | 17.91 | 17.91 | 3,200 |
Jun 27, 2023 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | 3,500 |
Jun 26, 2023 | 17.82 | 18.00 | 17.82 | 17.85 | 17.85 | 16,700 |
Jun 23, 2023 | 17.80 | 17.84 | 17.70 | 17.83 | 17.83 | 2,400 |
Jun 22, 2023 | 17.99 | 18.11 | 17.96 | 18.11 | 18.11 | 8,100 |
Jun 21, 2023 | 18.14 | 18.15 | 17.74 | 18.06 | 18.06 | 86,400 |
Jun 20, 2023 | 18.66 | 18.71 | 18.35 | 18.53 | 18.53 | 15,600 |
Jun 16, 2023 | 19.21 | 19.40 | 19.18 | 19.30 | 19.30 | 800 |
Jun 15, 2023 | 19.09 | 19.33 | 19.09 | 19.27 | 19.27 | 5,500 |
Jun 14, 2023 | 18.73 | 19.14 | 18.73 | 18.88 | 18.88 | 2,500 |
Jun 13, 2023 | 18.84 | 18.90 | 18.74 | 18.90 | 18.90 | 4,600 |
Jun 12, 2023 | 18.84 | 18.86 | 18.68 | 18.74 | 18.74 | 5,200 |
Jun 9, 2023 | 18.82 | 19.19 | 18.82 | 19.03 | 19.03 | 3,900 |
Jun 8, 2023 | 18.72 | 19.02 | 18.72 | 18.78 | 18.78 | 8,500 |
Jun 7, 2023 | 18.87 | 19.00 | 18.82 | 18.82 | 18.82 | 61,600 |
Jun 6, 2023 | 19.01 | 19.40 | 19.01 | 19.32 | 19.32 | 4,800 |
Jun 5, 2023 | 19.37 | 19.55 | 19.30 | 19.44 | 19.44 | 60,800 |
Jun 2, 2023 | 19.45 | 19.59 | 19.38 | 19.45 | 19.45 | 41,700 |
Jun 1, 2023 | 19.01 | 19.28 | 18.99 | 19.22 | 19.22 | 26,700 |
May 31, 2023 | 18.90 | 19.17 | 18.82 | 19.00 | 19.00 | 63,000 |
May 30, 2023 | 19.38 | 19.57 | 19.15 | 19.18 | 19.18 | 18,600 |
May 26, 2023 | 19.51 | 19.95 | 19.51 | 19.68 | 19.68 | 47,200 |
May 25, 2023 | 19.55 | 19.55 | 19.31 | 19.37 | 19.37 | 75,100 |
May 24, 2023 | 19.76 | 19.80 | 19.62 | 19.72 | 19.72 | 10,200 |
May 23, 2023 | 20.37 | 20.48 | 20.13 | 20.31 | 20.31 | 56,500 |
May 22, 2023 | 20.03 | 20.31 | 20.03 | 20.27 | 20.27 | 7,400 |
May 19, 2023 | 19.87 | 19.97 | 19.83 | 19.86 | 19.86 | 26,400 |
May 18, 2023 | 19.88 | 20.00 | 19.59 | 19.71 | 19.71 | 18,000 |
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%
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%