Tokyo - Delayed Quote • JPY
NEXT FUNDS Gold Price Exchange Traded Fund (1328.T)
At close: 3:15 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8,819.00 | 8,859.00 | 8,710.00 | 8,754.00 | 8,754.00 | 75,880 |
| Apr 22, 2024 | 9,042.00 | 9,048.00 | 8,956.00 | 8,969.00 | 8,969.00 | 82,430 |
| Apr 19, 2024 | 9,020.00 | 9,140.00 | 8,996.00 | 9,042.00 | 9,042.00 | 125,770 |
| Apr 18, 2024 | 8,967.00 | 8,995.00 | 8,938.00 | 8,988.00 | 8,988.00 | 53,480 |
| Apr 17, 2024 | 9,042.00 | 9,048.00 | 9,010.00 | 9,016.00 | 9,016.00 | 86,670 |
| Apr 16, 2024 | 9,001.00 | 9,041.00 | 8,992.00 | 9,037.00 | 9,037.00 | 83,360 |
| Apr 15, 2024 | 8,947.00 | 8,947.00 | 8,838.00 | 8,905.00 | 8,905.00 | 111,990 |
| Apr 12, 2024 | 8,931.00 | 8,988.00 | 8,918.00 | 8,982.00 | 8,982.00 | 52,930 |
| Apr 11, 2024 | 8,774.00 | 8,832.00 | 8,753.00 | 8,786.00 | 8,786.00 | 58,100 |
| Apr 10, 2024 | 8,777.00 | 8,850.00 | 8,735.00 | 8,840.00 | 8,840.00 | 30,640 |
| Apr 9, 2024 | 8,721.00 | 8,755.00 | 8,716.00 | 8,738.00 | 8,738.00 | 45,910 |
| Apr 8, 2024 | 8,761.00 | 8,765.00 | 8,577.00 | 8,729.00 | 8,729.00 | 68,610 |
| Apr 5, 2024 | 8,504.00 | 8,508.00 | 8,400.00 | 8,492.00 | 8,492.00 | 73,240 |
| Apr 4, 2024 | 8,554.00 | 8,641.00 | 8,546.00 | 8,636.00 | 8,636.00 | 54,220 |
| Apr 3, 2024 | 8,481.00 | 8,530.00 | 8,470.00 | 8,530.00 | 8,530.00 | 44,600 |
| Apr 2, 2024 | 8,370.00 | 8,407.00 | 8,358.00 | 8,404.00 | 8,404.00 | 26,880 |
| Apr 1, 2024 | 8,440.00 | 8,840.00 | 8,300.00 | 8,418.00 | 8,418.00 | 52,280 |
| Mar 29, 2024 | 8,440.00 | 8,447.00 | 8,300.00 | 8,410.00 | 8,410.00 | 13,010 |
| Mar 28, 2024 | 8,135.00 | 8,172.00 | 8,120.00 | 8,162.00 | 8,162.00 | 14,030 |
| Mar 27, 2024 | 8,103.00 | 8,140.00 | 8,092.00 | 8,140.00 | 8,140.00 | 13,260 |
| Mar 26, 2024 | 8,077.00 | 8,138.00 | 8,055.00 | 8,082.00 | 8,082.00 | 14,960 |
| Mar 25, 2024 | 8,041.00 | 8,082.00 | 8,032.00 | 8,059.00 | 8,059.00 | 17,020 |
| Mar 22, 2024 | 8,125.00 | 8,133.00 | 8,082.00 | 8,082.00 | 8,082.00 | 30,610 |
| Mar 21, 2024 | 8,147.00 | 8,180.00 | 8,113.00 | 8,170.00 | 8,170.00 | 17,820 |
| Mar 19, 2024 | 7,922.00 | 7,970.00 | 7,910.00 | 7,968.00 | 7,968.00 | 14,240 |
| Mar 18, 2024 | 7,888.00 | 7,905.00 | 7,851.00 | 7,870.00 | 7,870.00 | 17,240 |
| Mar 15, 2024 | 7,869.00 | 7,903.00 | 7,869.00 | 7,903.00 | 7,903.00 | 8,980 |
| Mar 14, 2024 | 7,882.00 | 7,894.00 | 7,875.00 | 7,875.00 | 7,875.00 | 9,180 |
| Mar 13, 2024 | 7,826.00 | 7,840.00 | 7,806.00 | 7,829.00 | 7,829.00 | 11,800 |
| Mar 12, 2024 | 7,877.00 | 7,898.00 | 7,869.00 | 7,886.00 | 7,886.00 | 12,470 |
| Mar 11, 2024 | 7,873.00 | 7,897.00 | 7,862.00 | 7,875.00 | 7,875.00 | 22,780 |
| Mar 8, 2024 | 7,855.00 | 7,858.00 | 7,839.00 | 7,851.00 | 7,851.00 | 15,490 |
| Mar 7, 2024 | 7,875.00 | 7,890.00 | 7,835.00 | 7,868.00 | 7,868.00 | 14,590 |
| Mar 6, 2024 | 7,846.00 | 7,849.00 | 7,830.00 | 7,830.00 | 7,830.00 | 10,290 |
| Mar 5, 2024 | 7,813.00 | 7,840.00 | 7,799.00 | 7,836.00 | 7,836.00 | 15,550 |
| Mar 4, 2024 | 7,686.00 | 7,688.00 | 7,667.00 | 7,687.00 | 7,687.00 | 13,120 |
| Mar 1, 2024 | 7,537.00 | 7,561.00 | 7,531.00 | 7,552.00 | 7,552.00 | 7,340 |
| Feb 29, 2024 | 7,526.00 | 7,528.00 | 7,485.00 | 7,491.00 | 7,491.00 | 19,050 |
| Feb 28, 2024 | 7,509.00 | 7,525.00 | 7,503.00 | 7,525.00 | 7,525.00 | 17,370 |
| Feb 27, 2024 | 7,516.00 | 7,523.00 | 7,511.00 | 7,523.00 | 7,523.00 | 8,080 |
| Feb 26, 2024 | 7,522.00 | 7,522.00 | 7,495.00 | 7,516.00 | 7,516.00 | 12,110 |
| Feb 22, 2024 | 7,485.00 | 7,495.00 | 7,482.00 | 7,494.00 | 7,494.00 | 8,420 |
| Feb 21, 2024 | 7,465.00 | 7,487.00 | 7,459.00 | 7,487.00 | 7,487.00 | 8,360 |
| Feb 20, 2024 | 7,447.00 | 7,466.00 | 7,438.00 | 7,466.00 | 7,466.00 | 8,050 |
| Feb 19, 2024 | 7,430.00 | 7,450.00 | 7,430.00 | 7,450.00 | 7,450.00 | 6,980 |
| Feb 16, 2024 | 7,386.00 | 7,412.00 | 7,379.00 | 7,397.00 | 7,397.00 | 20,370 |
| Feb 15, 2024 | 7,377.00 | 7,379.00 | 7,348.00 | 7,361.00 | 7,361.00 | 21,430 |
| Feb 14, 2024 | 7,382.00 | 7,385.00 | 7,365.00 | 7,385.00 | 7,385.00 | 30,310 |
| Feb 13, 2024 | 7,419.00 | 7,439.00 | 7,415.00 | 7,439.00 | 7,439.00 | 35,800 |
| Feb 9, 2024 | 7,465.00 | 7,476.00 | 7,465.00 | 7,476.00 | 7,476.00 | 9,940 |
| Feb 8, 2024 | 7,414.00 | 7,439.00 | 7,411.00 | 7,429.00 | 7,429.00 | 2,420 |
| Feb 7, 2024 | 7,405.00 | 7,410.00 | 7,395.00 | 7,403.00 | 7,403.00 | 4,060 |
| Feb 6, 2024 | 7,402.00 | 7,410.00 | 7,396.00 | 7,410.00 | 7,410.00 | 4,050 |
| Feb 5, 2024 | 7,440.00 | 7,445.00 | 7,395.00 | 7,395.00 | 7,395.00 | 16,470 |
| Feb 2, 2024 | 7,398.00 | 7,410.00 | 7,385.00 | 7,394.00 | 7,394.00 | 13,720 |
| Feb 1, 2024 | 7,374.00 | 7,382.00 | 7,359.00 | 7,370.00 | 7,370.00 | 18,380 |
| Jan 31, 2024 | 7,381.00 | 7,390.00 | 7,376.00 | 7,381.00 | 7,381.00 | 7,600 |
| Jan 30, 2024 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 230 |
| Jan 29, 2024 | 7,365.00 | 7,380.00 | 7,361.00 | 7,367.00 | 7,367.00 | 6,050 |
| Jan 26, 2024 | 7,337.00 | 7,354.00 | 7,332.00 | 7,346.00 | 7,346.00 | 9,180 |
| Jan 25, 2024 | 7,321.00 | 7,335.00 | 7,314.00 | 7,325.00 | 7,325.00 | 20,450 |
| Jan 24, 2024 | 7,400.00 | 7,401.00 | 7,363.00 | 7,363.00 | 7,363.00 | 4,060 |
| Jan 23, 2024 | 7,362.00 | 7,390.00 | 7,360.00 | 7,387.00 | 7,387.00 | 8,400 |
| Jan 22, 2024 | 7,390.00 | 7,396.00 | 7,365.00 | 7,366.00 | 7,366.00 | 14,270 |
| Jan 19, 2024 | 7,378.00 | 7,393.00 | 7,364.00 | 7,390.00 | 7,390.00 | 17,030 |
| Jan 18, 2024 | 7,325.00 | 7,327.00 | 7,305.00 | 7,314.00 | 7,314.00 | 9,160 |
| Jan 17, 2024 | 7,355.00 | 7,366.00 | 7,334.00 | 7,341.00 | 7,341.00 | 7,570 |
| Jan 16, 2024 | 7,313.00 | 7,380.00 | 7,311.00 | 7,370.00 | 7,370.00 | 8,380 |
| Jan 15, 2024 | 7,313.00 | 7,322.00 | 7,311.00 | 7,318.00 | 7,318.00 | 4,310 |
| Jan 12, 2024 | 7,273.00 | 7,278.00 | 7,252.00 | 7,276.00 | 7,276.00 | 7,630 |
| Jan 11, 2024 | 7,272.00 | 7,288.00 | 7,258.00 | 7,276.00 | 7,276.00 | 5,840 |
| Jan 10, 2024 | 7,221.00 | 7,247.00 | 7,220.00 | 7,231.00 | 7,231.00 | 8,250 |
| Jan 9, 2024 | 7,214.00 | 7,218.00 | 7,181.00 | 7,205.00 | 7,205.00 | 25,760 |
| Jan 5, 2024 | 7,284.00 | 7,296.00 | 7,256.00 | 7,278.00 | 7,278.00 | 15,700 |
| Jan 4, 2024 | 7,189.00 | 7,230.00 | 7,176.00 | 7,227.00 | 7,227.00 | 11,310 |
| Dec 29, 2023 | 7,201.00 | 7,219.00 | 7,194.00 | 7,214.00 | 7,214.00 | 12,300 |
| Dec 28, 2023 | 7,245.00 | 7,270.00 | 7,229.00 | 7,243.00 | 7,243.00 | 7,000 |
| Dec 27, 2023 | 7,247.00 | 7,265.00 | 7,245.00 | 7,245.00 | 7,245.00 | 11,340 |
| Dec 26, 2023 | 7,202.00 | 7,232.00 | 7,192.00 | 7,222.00 | 7,222.00 | 7,460 |
| Dec 25, 2023 | 7,235.00 | 7,310.00 | 7,178.00 | 7,178.00 | 7,178.00 | 11,320 |
| Dec 22, 2023 | 7,177.00 | 7,193.00 | 7,163.00 | 7,178.00 | 7,178.00 | 5,260 |
| Dec 21, 2023 | 7,181.00 | 7,191.00 | 7,165.00 | 7,168.00 | 7,168.00 | 7,230 |
| Dec 20, 2023 | 7,241.00 | 7,245.00 | 7,210.00 | 7,218.00 | 7,218.00 | 7,300 |
| Dec 19, 2023 | 7,126.00 | 7,165.00 | 7,113.00 | 7,160.00 | 7,160.00 | 5,360 |
| Dec 18, 2023 | 7,079.00 | 7,096.00 | 7,075.00 | 7,083.00 | 7,083.00 | 16,540 |
| Dec 15, 2023 | 7,135.00 | 7,142.00 | 7,110.00 | 7,114.00 | 7,114.00 | 10,550 |
| Dec 14, 2023 | 7,150.00 | 7,160.00 | 7,070.00 | 7,093.00 | 7,093.00 | 13,550 |
| Dec 13, 2023 | 7,106.00 | 7,111.00 | 7,091.00 | 7,106.00 | 7,106.00 | 8,180 |
| Dec 12, 2023 | 7,146.00 | 7,148.00 | 7,118.00 | 7,125.00 | 7,125.00 | 9,740 |
| Dec 11, 2023 | 7,180.00 | 7,190.00 | 7,156.00 | 7,170.00 | 7,170.00 | 10,030 |
| Dec 8, 2023 | 7,219.00 | 7,223.00 | 7,149.00 | 7,216.00 | 7,216.00 | 14,350 |
| Dec 7, 2023 | 7,360.00 | 7,363.00 | 7,317.00 | 7,317.00 | 7,317.00 | 9,510 |
| Dec 6, 2023 | 7,335.00 | 7,360.00 | 7,328.00 | 7,360.00 | 7,360.00 | 6,730 |
| Dec 5, 2023 | 7,395.00 | 7,671.00 | 7,361.00 | 7,361.00 | 7,361.00 | 19,170 |
| Dec 4, 2023 | 7,699.00 | 7,699.00 | 7,511.00 | 7,545.00 | 7,545.00 | 17,530 |
| Dec 1, 2023 | 7,434.00 | 7,458.00 | 7,428.00 | 7,447.00 | 7,447.00 | 6,720 |
| Nov 30, 2023 | 7,403.00 | 7,425.00 | 7,402.00 | 7,402.00 | 7,402.00 | 8,170 |
| Nov 29, 2023 | 7,412.00 | 7,435.00 | 7,412.00 | 7,418.00 | 7,418.00 | 13,500 |
| Nov 28, 2023 | 7,377.00 | 7,417.00 | 7,361.00 | 7,366.00 | 7,366.00 | 9,290 |
| Nov 27, 2023 | 7,383.00 | 7,423.00 | 7,380.00 | 7,390.00 | 7,390.00 | 15,720 |
| Nov 24, 2023 | 7,360.00 | 7,362.00 | 7,334.00 | 7,337.00 | 7,337.00 | 5,580 |
| Nov 22, 2023 | 7,304.00 | 7,332.00 | 7,294.00 | 7,330.00 | 7,330.00 | 8,080 |
| Nov 21, 2023 | 7,252.00 | 7,266.00 | 7,233.00 | 7,257.00 | 7,257.00 | 9,560 |
| Nov 20, 2023 | 7,304.00 | 7,315.00 | 7,270.00 | 7,280.00 | 7,280.00 | 9,930 |
| Nov 17, 2023 | 7,369.00 | 7,382.00 | 7,361.00 | 7,364.00 | 7,364.00 | 5,930 |
| Nov 16, 2023 | 7,314.00 | 7,327.00 | 7,295.00 | 7,318.00 | 7,318.00 | 6,340 |
| Nov 15, 2023 | 7,279.00 | 7,314.00 | 7,279.00 | 7,312.00 | 7,312.00 | 5,210 |
| Nov 14, 2023 | 7,279.00 | 7,288.00 | 7,269.00 | 7,270.00 | 7,270.00 | 6,050 |
| Nov 13, 2023 | 7,256.00 | 7,279.00 | 7,232.00 | 7,256.00 | 7,256.00 | 11,100 |
| Nov 10, 2023 | 7,310.00 | 7,320.00 | 7,307.00 | 7,309.00 | 7,309.00 | 6,770 |
| Nov 9, 2023 | 7,268.00 | 7,280.00 | 7,253.00 | 7,262.00 | 7,262.00 | 10,880 |
| Nov 8, 2023 | 7,305.00 | 7,318.00 | 7,303.00 | 7,303.00 | 7,303.00 | 5,610 |
| Nov 7, 2023 | 7,315.00 | 7,326.00 | 7,312.00 | 7,318.00 | 7,318.00 | 5,840 |
| Nov 6, 2023 | 7,326.00 | 7,355.00 | 7,308.00 | 7,312.00 | 7,312.00 | 15,060 |
| Nov 2, 2023 | 7,380.00 | 7,381.00 | 7,355.00 | 7,365.00 | 7,365.00 | 9,060 |
| Nov 1, 2023 | 7,403.00 | 7,409.00 | 7,371.00 | 7,384.00 | 7,384.00 | 10,670 |
| Oct 31, 2023 | 7,350.00 | 7,398.00 | 7,340.00 | 7,390.00 | 7,390.00 | 7,320 |
| Oct 30, 2023 | 7,398.00 | 7,422.00 | 7,389.00 | 7,393.00 | 7,393.00 | 18,030 |
| Oct 27, 2023 | 7,361.00 | 7,375.00 | 7,356.00 | 7,375.00 | 7,375.00 | 10,260 |
| Oct 26, 2023 | 7,341.00 | 7,394.00 | 7,340.00 | 7,371.00 | 7,371.00 | 16,290 |
| Oct 25, 2023 | 7,295.00 | 7,317.00 | 7,289.00 | 7,295.00 | 7,295.00 | 17,820 |
| Oct 24, 2023 | 7,295.00 | 7,315.00 | 7,290.00 | 7,300.00 | 7,300.00 | 8,270 |
| Oct 23, 2023 | 7,301.00 | 7,320.00 | 7,264.00 | 7,310.00 | 7,310.00 | 16,930 |
| Oct 20, 2023 | 7,312.00 | 7,326.00 | 7,302.00 | 7,325.00 | 7,325.00 | 15,320 |
| Oct 19, 2023 | 7,219.00 | 7,229.00 | 7,192.00 | 7,198.00 | 7,198.00 | 14,720 |
| Oct 18, 2023 | 7,128.00 | 7,186.00 | 7,120.00 | 7,172.00 | 7,172.00 | 18,920 |
| Oct 17, 2023 | 7,090.00 | 7,095.00 | 7,051.00 | 7,080.00 | 7,080.00 | 16,300 |
| Oct 16, 2023 | 7,108.00 | 7,116.00 | 7,073.00 | 7,078.00 | 7,078.00 | 30,680 |
| Oct 13, 2023 | 6,919.00 | 6,950.00 | 6,917.00 | 6,939.00 | 6,939.00 | 9,380 |
| Oct 12, 2023 | 6,910.00 | 6,926.00 | 6,903.00 | 6,921.00 | 6,921.00 | 11,540 |
| Oct 11, 2023 | 6,837.00 | 6,851.00 | 6,830.00 | 6,838.00 | 6,838.00 | 5,980 |
| Oct 10, 2023 | 6,834.00 | 6,848.00 | 6,826.00 | 6,847.00 | 6,847.00 | 19,570 |
| Oct 6, 2023 | 6,687.00 | 6,705.00 | 6,684.00 | 6,702.00 | 6,702.00 | 6,050 |
| Oct 5, 2023 | 6,722.00 | 6,723.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,280 |
| Oct 4, 2023 | 6,722.00 | 6,750.00 | 6,714.00 | 6,715.00 | 6,715.00 | 7,280 |
| Oct 3, 2023 | 6,770.00 | 6,770.00 | 6,723.00 | 6,747.00 | 6,747.00 | 12,880 |
| Oct 2, 2023 | 6,832.00 | 6,832.00 | 6,800.00 | 6,800.00 | 6,800.00 | 17,650 |
| Sep 29, 2023 | 6,889.00 | 6,889.00 | 6,870.00 | 6,880.00 | 6,880.00 | 15,760 |
| Sep 28, 2023 | 6,927.00 | 6,938.00 | 6,912.00 | 6,920.00 | 6,920.00 | 7,010 |
| Sep 27, 2023 | 7,001.00 | 7,008.00 | 6,976.00 | 6,985.00 | 6,985.00 | 6,770 |
| Sep 26, 2023 | 7,049.00 | 7,049.00 | 7,032.00 | 7,035.00 | 7,035.00 | 3,970 |
| Sep 25, 2023 | 7,066.00 | 7,066.00 | 7,038.00 | 7,038.00 | 7,038.00 | 3,500 |
| Sep 22, 2023 | 7,005.00 | 7,050.00 | 7,001.00 | 7,049.00 | 7,049.00 | 3,630 |
| Sep 21, 2023 | 7,068.00 | 7,070.00 | 7,055.00 | 7,065.00 | 7,065.00 | 4,800 |
| Sep 20, 2023 | 7,060.00 | 7,060.00 | 7,044.00 | 7,055.00 | 7,055.00 | 6,350 |
| Sep 19, 2023 | 7,050.00 | 7,062.00 | 7,048.00 | 7,054.00 | 7,054.00 | 8,100 |
| Sep 15, 2023 | 6,966.00 | 6,997.00 | 6,956.00 | 6,989.00 | 6,989.00 | 4,630 |
| Sep 14, 2023 | 6,958.00 | 6,959.00 | 6,933.00 | 6,942.00 | 6,942.00 | 5,650 |
| Sep 13, 2023 | 6,960.00 | 6,974.00 | 6,953.00 | 6,962.00 | 6,962.00 | 3,370 |
| Sep 12, 2023 | 6,961.00 | 6,979.00 | 6,955.00 | 6,975.00 | 6,975.00 | 930 |
| Sep 11, 2023 | 6,974.00 | 6,986.00 | 6,953.00 | 6,970.00 | 6,970.00 | 6,260 |
| Sep 8, 2023 | 6,999.00 | 7,015.00 | 6,980.00 | 7,012.00 | 7,012.00 | 3,920 |
| Sep 7, 2023 | 7,006.00 | 7,011.00 | 7,001.00 | 7,006.00 | 7,006.00 | 3,180 |
| Sep 6, 2023 | 7,025.00 | 7,037.00 | 7,009.00 | 7,018.00 | 7,018.00 | 8,670 |
| Sep 5, 2023 | 7,016.00 | 7,029.00 | 7,008.00 | 7,029.00 | 7,029.00 | 6,070 |
| Sep 4, 2023 | 7,010.00 | 7,030.00 | 7,002.00 | 7,030.00 | 7,030.00 | 5,430 |
| Sep 1, 2023 | 6,983.00 | 6,988.00 | 6,968.00 | 6,982.00 | 6,982.00 | 11,370 |
| Aug 31, 2023 | 7,028.00 | 7,030.00 | 7,016.00 | 7,023.00 | 7,023.00 | 7,870 |
| Aug 30, 2023 | 6,986.00 | 7,005.00 | 6,986.00 | 7,000.00 | 7,000.00 | 5,400 |
| Aug 29, 2023 | 6,954.00 | 6,977.00 | 6,949.00 | 6,975.00 | 6,975.00 | 6,780 |
| Aug 28, 2023 | 6,940.00 | 6,947.00 | 6,929.00 | 6,938.00 | 6,938.00 | 11,850 |
| Aug 25, 2023 | 6,914.00 | 6,926.00 | 6,908.00 | 6,915.00 | 6,915.00 | 5,700 |
| Aug 24, 2023 | 6,869.00 | 6,898.00 | 6,858.00 | 6,898.00 | 6,898.00 | 9,100 |
| Aug 23, 2023 | 6,852.00 | 6,858.00 | 6,843.00 | 6,857.00 | 6,857.00 | 800 |
| Aug 22, 2023 | 6,849.00 | 6,861.00 | 6,837.00 | 6,850.00 | 6,850.00 | 6,790 |
| Aug 21, 2023 | 6,800.00 | 6,813.00 | 6,778.00 | 6,799.00 | 6,799.00 | 4,580 |
| Aug 18, 2023 | 6,823.00 | 6,826.00 | 6,803.00 | 6,817.00 | 6,817.00 | 4,600 |
| Aug 17, 2023 | 6,860.00 | 6,862.00 | 6,842.00 | 6,860.00 | 6,860.00 | 3,160 |
| Aug 16, 2023 | 6,860.00 | 6,863.00 | 6,847.00 | 6,861.00 | 6,861.00 | 2,010 |
| Aug 15, 2023 | 6,866.00 | 6,870.00 | 6,855.00 | 6,863.00 | 6,863.00 | 2,280 |
| Aug 14, 2023 | 6,866.00 | 6,867.00 | 6,849.00 | 6,853.00 | 6,853.00 | 5,370 |
| Aug 10, 2023 | 6,825.00 | 6,839.00 | 6,816.00 | 6,832.00 | 6,832.00 | 4,520 |
| Aug 9, 2023 | 6,830.00 | 6,848.00 | 6,823.00 | 6,845.00 | 6,845.00 | 2,330 |
| Aug 8, 2023 | 6,835.00 | 6,862.00 | 6,831.00 | 6,862.00 | 6,862.00 | 1,660 |
| Aug 7, 2023 | 6,818.00 | 6,825.00 | 6,812.00 | 6,813.00 | 6,813.00 | 1,790 |
| Aug 4, 2023 | 6,838.00 | 6,851.00 | 6,821.00 | 6,834.00 | 6,834.00 | 5,290 |
| Aug 3, 2023 | 6,875.00 | 6,891.00 | 6,866.00 | 6,881.00 | 6,881.00 | 5,760 |
| Aug 2, 2023 | 6,916.00 | 6,916.00 | 6,879.00 | 6,899.00 | 6,899.00 | 6,050 |
| Aug 1, 2023 | 6,918.00 | 6,936.00 | 6,917.00 | 6,922.00 | 6,922.00 | 19,530 |
| Jul 31, 2023 | 6,831.00 | 6,868.00 | 6,816.00 | 6,867.00 | 6,867.00 | 8,670 |
| Jul 28, 2023 | 6,765.00 | 6,795.00 | 6,695.00 | 6,738.00 | 6,738.00 | 31,350 |
| Jul 27, 2023 | 6,865.00 | 6,867.00 | 6,844.00 | 6,865.00 | 6,865.00 | 2,980 |
| Jul 26, 2023 | 6,871.00 | 6,874.00 | 6,857.00 | 6,871.00 | 6,871.00 | 7,630 |
| Jul 25, 2023 | 6,863.00 | 6,882.00 | 6,855.00 | 6,882.00 | 6,882.00 | 5,370 |
| Jul 24, 2023 | 6,888.00 | 6,890.00 | 6,867.00 | 6,878.00 | 6,878.00 | 3,960 |
| Jul 21, 2023 | 6,842.00 | 6,856.00 | 6,830.00 | 6,848.00 | 6,848.00 | 5,000 |
| Jul 20, 2023 | 6,843.00 | 6,858.00 | 6,840.00 | 6,849.00 | 6,849.00 | 5,520 |
| Jul 19, 2023 | 6,824.00 | 6,843.00 | 6,811.00 | 6,835.00 | 6,835.00 | 11,410 |
| Jul 18, 2023 | 6,730.00 | 6,738.00 | 6,724.00 | 6,730.00 | 6,730.00 | 4,550 |
| Jul 14, 2023 | 6,711.00 | 6,716.00 | 6,684.00 | 6,702.00 | 6,702.00 | 6,190 |
| Jul 13, 2023 | 6,715.00 | 6,739.00 | 6,711.00 | 6,738.00 | 6,738.00 | 3,780 |
| Jul 12, 2023 | 6,726.00 | 6,727.00 | 6,700.00 | 6,716.00 | 6,716.00 | 35,990 |
| Jul 11, 2023 | 6,754.00 | 6,763.00 | 6,729.00 | 6,748.00 | 6,748.00 | 26,600 |
| Jul 10, 2023 | 6,795.00 | 6,818.00 | 6,790.00 | 6,805.00 | 6,805.00 | 18,700 |
| Jul 7, 2023 | 6,832.00 | 6,832.00 | 6,820.00 | 6,822.00 | 6,822.00 | 20,600 |
| Jul 6, 2023 | 6,863.00 | 6,871.00 | 6,841.00 | 6,842.00 | 6,842.00 | 40,110 |
| Jul 5, 2023 | 6,894.00 | 6,905.00 | 6,887.00 | 6,905.00 | 6,905.00 | 5,520 |
| Jul 4, 2023 | 6,888.00 | 6,898.00 | 6,873.00 | 6,898.00 | 6,898.00 | 8,550 |
| Jul 3, 2023 | 6,858.00 | 6,875.00 | 6,851.00 | 6,869.00 | 6,869.00 | 8,830 |
| Jun 30, 2023 | 6,843.00 | 6,853.00 | 6,835.00 | 6,839.00 | 6,839.00 | 4,070 |
| Jun 29, 2023 | 6,830.00 | 6,834.00 | 6,812.00 | 6,823.00 | 6,823.00 | 10,120 |
| Jun 28, 2023 | 6,825.00 | 6,839.00 | 6,822.00 | 6,839.00 | 6,839.00 | 5,160 |
| Jun 27, 2023 | 6,837.00 | 6,859.00 | 6,832.00 | 6,856.00 | 6,856.00 | 6,350 |
| Jun 26, 2023 | 6,856.00 | 6,864.00 | 6,837.00 | 6,850.00 | 6,850.00 | 5,270 |
| Jun 23, 2023 | 6,783.00 | 6,805.00 | 6,770.00 | 6,802.00 | 6,802.00 | 9,000 |
| Jun 22, 2023 | 6,799.00 | 6,804.00 | 6,785.00 | 6,791.00 | 6,791.00 | 10,090 |
| Jun 21, 2023 | 6,800.00 | 6,813.00 | 6,793.00 | 6,811.00 | 6,811.00 | 5,760 |
| Jun 20, 2023 | 6,876.00 | 6,885.00 | 6,843.00 | 6,874.00 | 6,874.00 | 5,740 |
| Jun 19, 2023 | 6,878.00 | 6,898.00 | 6,859.00 | 6,876.00 | 6,876.00 | 11,020 |
| Jun 16, 2023 | 6,807.00 | 6,841.00 | 6,795.00 | 6,841.00 | 6,841.00 | 13,170 |
| Jun 15, 2023 | 6,757.00 | 6,784.00 | 6,742.00 | 6,779.00 | 6,779.00 | 9,120 |
| Jun 14, 2023 | 6,767.00 | 6,772.00 | 6,759.00 | 6,772.00 | 6,772.00 | 4,470 |
| Jun 13, 2023 | 6,788.00 | 6,792.00 | 6,769.00 | 6,786.00 | 6,786.00 | 9,000 |
| Jun 12, 2023 | 6,773.00 | 6,789.00 | 6,768.00 | 6,788.00 | 6,788.00 | 7,010 |
| Jun 9, 2023 | 6,773.00 | 6,793.00 | 6,768.00 | 6,793.00 | 6,793.00 | 8,250 |
| Jun 8, 2023 | 6,746.00 | 6,765.00 | 6,746.00 | 6,759.00 | 6,759.00 | 21,250 |
| Jun 7, 2023 | 6,795.00 | 6,800.00 | 6,781.00 | 6,790.00 | 6,790.00 | 4,500 |
| Jun 6, 2023 | 6,776.00 | 6,794.00 | 6,774.00 | 6,781.00 | 6,781.00 | 5,470 |
| Jun 5, 2023 | 6,778.00 | 6,780.00 | 6,750.00 | 6,761.00 | 6,761.00 | 56,380 |
| Jun 2, 2023 | 6,810.00 | 6,831.00 | 6,799.00 | 6,829.00 | 6,829.00 | 8,850 |
| Jun 1, 2023 | 6,789.00 | 6,810.00 | 6,778.00 | 6,810.00 | 6,810.00 | 20,050 |
| May 31, 2023 | 6,786.00 | 6,796.00 | 6,771.00 | 6,793.00 | 6,793.00 | 8,440 |
| May 30, 2023 | 6,768.00 | 6,770.00 | 6,736.00 | 6,752.00 | 6,752.00 | 4,860 |
| May 29, 2023 | 6,783.00 | 6,785.00 | 6,767.00 | 6,782.00 | 6,782.00 | 18,590 |
| May 26, 2023 | 6,739.00 | 6,768.00 | 6,729.00 | 6,743.00 | 6,743.00 | 8,210 |
| May 25, 2023 | 6,765.00 | 6,784.00 | 6,762.00 | 6,777.00 | 6,777.00 | 4,180 |
| May 24, 2023 | 6,789.00 | 6,792.00 | 6,774.00 | 6,792.00 | 6,792.00 | 8,370 |
| May 23, 2023 | 6,780.00 | 6,782.00 | 6,733.00 | 6,753.00 | 6,753.00 | 5,750 |
| May 22, 2023 | 6,760.00 | 6,769.00 | 6,741.00 | 6,763.00 | 6,763.00 | 4,100 |
| May 19, 2023 | 6,731.00 | 6,747.00 | 6,720.00 | 6,744.00 | 6,744.00 | 6,730 |
| May 18, 2023 | 6,763.00 | 6,774.00 | 6,750.00 | 6,759.00 | 6,759.00 | 11,210 |
| May 17, 2023 | 6,741.00 | 6,761.00 | 6,732.00 | 6,759.00 | 6,759.00 | 9,510 |
| May 16, 2023 | 6,800.00 | 6,814.00 | 6,789.00 | 6,797.00 | 6,797.00 | 8,240 |
| May 15, 2023 | 6,772.00 | 6,824.00 | 6,770.00 | 6,824.00 | 6,824.00 | 12,020 |
| May 12, 2023 | 6,737.00 | 6,743.00 | 6,715.00 | 6,720.00 | 6,720.00 | 15,910 |
| May 11, 2023 | 6,771.00 | 6,791.00 | 6,762.00 | 6,791.00 | 6,791.00 | 24,690 |
| May 10, 2023 | 6,847.00 | 6,851.00 | 6,820.00 | 6,828.00 | 6,828.00 | 9,750 |
| May 9, 2023 | 6,780.00 | 6,793.00 | 6,773.00 | 6,789.00 | 6,789.00 | 7,610 |
| May 8, 2023 | 6,768.00 | 6,779.00 | 6,750.00 | 6,765.00 | 6,765.00 | 27,740 |
| May 2, 2023 | 6,759.00 | 6,783.00 | 6,756.00 | 6,779.00 | 6,779.00 | 24,830 |
| May 1, 2023 | 6,719.00 | 6,743.00 | 6,713.00 | 6,739.00 | 6,739.00 | 22,660 |
| Apr 28, 2023 | 6,602.00 | 6,659.00 | 6,599.00 | 6,654.00 | 6,654.00 | 14,740 |
| Apr 27, 2023 | 6,607.00 | 6,644.00 | 6,601.00 | 6,642.00 | 6,642.00 | 5,310 |
| Apr 26, 2023 | 6,650.00 | 6,650.00 | 6,620.00 | 6,633.00 | 6,633.00 | 5,390 |
| Apr 25, 2023 | 6,641.00 | 6,674.00 | 6,639.00 | 6,652.00 | 6,652.00 | 5,800 |
| Apr 24, 2023 | 6,601.00 | 6,617.00 | 6,593.00 | 6,611.00 | 6,611.00 | 9,940 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%