Tokyo - Delayed Quote • JPY
TOPIX Bear -2x ETF (1356.T)
At close: April 26 at 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 26, 2024 | 405.70 | 410.60 | 397.90 | 401.30 | 401.30 | 2,147,990 |
Apr 25, 2024 | 401.00 | 407.90 | 397.50 | 407.40 | 407.40 | 1,759,820 |
Apr 24, 2024 | 401.20 | 402.90 | 393.40 | 394.50 | 394.50 | 2,196,890 |
Apr 23, 2024 | 401.50 | 410.00 | 400.70 | 407.00 | 407.00 | 1,295,550 |
Apr 22, 2024 | 412.30 | 414.40 | 404.50 | 407.40 | 407.40 | 2,914,480 |
Apr 19, 2024 | 411.50 | 428.80 | 409.70 | 420.30 | 420.30 | 4,755,800 |
Apr 18, 2024 | 411.60 | 412.90 | 400.80 | 404.90 | 404.90 | 2,685,290 |
Apr 17, 2024 | 396.30 | 409.50 | 396.30 | 409.00 | 409.00 | 2,780,250 |
Apr 16, 2024 | 390.90 | 401.20 | 389.40 | 399.70 | 399.70 | 3,779,340 |
Apr 15, 2024 | 389.20 | 393.00 | 383.70 | 384.10 | 384.10 | 1,328,790 |
Apr 12, 2024 | 381.50 | 384.20 | 379.00 | 381.80 | 381.80 | 1,135,180 |
Apr 11, 2024 | 393.80 | 393.80 | 384.40 | 384.50 | 384.50 | 1,721,190 |
Apr 10, 2024 | 387.50 | 387.50 | 383.70 | 386.90 | 386.90 | 820,820 |
Apr 9, 2024 | 387.80 | 389.20 | 382.80 | 383.80 | 383.80 | 1,229,040 |
Apr 8, 2024 | 392.60 | 393.70 | 386.90 | 391.10 | 391.10 | 1,827,980 |
Apr 5, 2024 | 398.80 | 404.90 | 397.30 | 397.80 | 397.80 | 2,109,270 |
Apr 4, 2024 | 389.90 | 390.50 | 383.70 | 389.00 | 389.00 | 2,120,900 |
Apr 3, 2024 | 398.70 | 403.20 | 394.50 | 397.90 | 397.90 | 2,262,470 |
Apr 2, 2024 | 391.50 | 398.00 | 387.00 | 396.00 | 396.00 | 2,077,090 |
Apr 1, 2024 | 382.50 | 395.90 | 375.80 | 393.60 | 393.60 | 4,011,730 |
Mar 29, 2024 | 382.50 | 383.30 | 378.70 | 380.40 | 380.40 | 1,735,480 |
Mar 28, 2024 | 380.10 | 387.10 | 377.50 | 385.70 | 385.70 | 2,055,480 |
Mar 27, 2024 | 379.30 | 380.80 | 374.90 | 379.20 | 379.20 | 2,539,350 |
Mar 26, 2024 | 384.20 | 387.40 | 381.80 | 382.70 | 382.70 | 1,320,350 |
Mar 25, 2024 | 376.60 | 384.40 | 376.50 | 384.30 | 384.30 | 1,173,040 |
Mar 22, 2024 | 376.50 | 378.90 | 372.80 | 374.20 | 374.20 | 1,853,160 |
Mar 21, 2024 | 381.60 | 384.00 | 378.70 | 379.30 | 379.30 | 2,542,360 |
Mar 19, 2024 | 402.60 | 403.90 | 392.60 | 392.60 | 392.60 | 1,463,690 |
Mar 18, 2024 | 411.80 | 412.30 | 400.90 | 401.20 | 401.20 | 954,350 |
Mar 15, 2024 | 423.70 | 424.20 | 414.30 | 417.70 | 417.70 | 936,690 |
Mar 14, 2024 | 425.00 | 428.80 | 419.80 | 420.40 | 420.40 | 965,940 |
Mar 13, 2024 | 414.70 | 430.60 | 414.40 | 425.30 | 425.30 | 1,803,360 |
Mar 12, 2024 | 426.60 | 434.80 | 422.40 | 422.70 | 422.70 | 2,336,290 |
Mar 11, 2024 | 413.10 | 427.80 | 412.10 | 419.10 | 419.10 | 2,217,880 |
Mar 8, 2024 | 402.70 | 408.80 | 396.60 | 402.10 | 402.10 | 1,702,140 |
Mar 7, 2024 | 396.30 | 405.70 | 393.20 | 404.30 | 404.30 | 1,782,710 |
Mar 6, 2024 | 407.50 | 408.50 | 399.50 | 400.70 | 400.70 | 1,003,310 |
Mar 5, 2024 | 410.60 | 411.70 | 402.20 | 403.20 | 403.20 | 708,240 |
Mar 4, 2024 | 403.00 | 409.30 | 402.00 | 407.70 | 407.70 | 1,355,430 |
Mar 1, 2024 | 417.00 | 417.30 | 406.10 | 407.30 | 407.30 | 1,217,590 |
Feb 29, 2024 | 420.30 | 424.60 | 415.90 | 418.20 | 418.20 | 808,300 |
Feb 28, 2024 | 416.70 | 420.60 | 415.50 | 418.10 | 418.10 | 520,130 |
Feb 27, 2024 | 418.00 | 419.00 | 412.70 | 417.00 | 417.00 | 874,160 |
Feb 26, 2024 | 418.10 | 421.00 | 414.50 | 418.60 | 418.60 | 1,045,300 |
Feb 22, 2024 | 428.30 | 428.40 | 421.60 | 422.10 | 422.10 | 2,276,130 |
Feb 21, 2024 | 435.30 | 438.10 | 432.70 | 434.10 | 434.10 | 808,930 |
Feb 20, 2024 | 427.20 | 434.50 | 426.50 | 432.20 | 432.20 | 1,322,390 |
Feb 19, 2024 | 434.30 | 435.30 | 429.50 | 429.70 | 429.70 | 907,160 |
Feb 16, 2024 | 436.00 | 439.00 | 429.50 | 434.60 | 434.60 | 2,472,050 |
Feb 15, 2024 | 442.90 | 450.00 | 442.30 | 446.00 | 446.00 | 886,520 |
Feb 14, 2024 | 445.00 | 452.60 | 444.70 | 448.30 | 448.30 | 912,420 |
Feb 13, 2024 | 448.30 | 451.20 | 439.10 | 440.10 | 440.10 | 1,328,770 |
Feb 9, 2024 | 459.50 | 461.90 | 453.00 | 459.50 | 459.50 | 1,354,040 |
Feb 8, 2024 | 458.90 | 465.50 | 454.30 | 457.90 | 457.90 | 1,557,560 |
Feb 7, 2024 | 468.90 | 468.90 | 459.50 | 462.70 | 462.70 | 1,308,760 |
Feb 6, 2024 | 463.10 | 469.50 | 463.10 | 466.90 | 466.90 | 1,103,330 |
Feb 5, 2024 | 459.00 | 464.20 | 458.60 | 459.60 | 459.60 | 792,670 |
Feb 2, 2024 | 465.10 | 470.20 | 462.70 | 467.00 | 467.00 | 1,202,620 |
Feb 1, 2024 | 470.00 | 471.90 | 465.70 | 469.30 | 469.30 | 1,108,170 |
Jan 31, 2024 | 477.40 | 477.40 | 462.80 | 463.10 | 463.10 | 1,110,500 |
Jan 30, 2024 | 469.70 | 472.30 | 467.10 | 472.20 | 472.20 | 1,056,380 |
Jan 29, 2024 | 479.00 | 479.00 | 468.50 | 471.40 | 471.40 | 939,100 |
Jan 26, 2024 | 475.40 | 484.30 | 475.00 | 483.50 | 483.50 | 1,108,280 |
Jan 25, 2024 | 472.70 | 477.40 | 469.80 | 470.80 | 470.80 | 931,410 |
Jan 24, 2024 | 469.10 | 474.70 | 467.40 | 472.20 | 472.20 | 1,131,030 |
Jan 23, 2024 | 464.10 | 470.20 | 458.10 | 467.20 | 467.20 | 1,813,080 |
Jan 22, 2024 | 472.20 | 473.80 | 465.60 | 465.90 | 465.90 | 1,532,900 |
Jan 19, 2024 | 475.10 | 483.60 | 475.10 | 479.00 | 479.00 | 1,410,720 |
Jan 18, 2024 | 485.50 | 487.10 | 479.80 | 486.60 | 486.60 | 1,232,300 |
Jan 17, 2024 | 477.10 | 485.30 | 466.60 | 484.10 | 484.10 | 2,926,300 |
Jan 16, 2024 | 483.60 | 485.50 | 473.40 | 481.60 | 481.60 | 1,127,470 |
Jan 15, 2024 | 483.60 | 485.50 | 481.00 | 481.00 | 481.00 | 398,250 |
Jan 12, 2024 | 486.10 | 489.50 | 479.80 | 486.00 | 486.00 | 1,803,330 |
Jan 11, 2024 | 491.00 | 493.60 | 487.20 | 490.40 | 490.40 | 1,810,160 |
Jan 10, 2024 | 518.40 | 519.00 | 503.80 | 506.40 | 506.40 | 2,017,750 |
Jan 9, 2024 | 518.50 | 526.00 | 512.20 | 521.00 | 521.00 | 1,333,210 |
Jan 5, 2024 | 532.70 | 534.10 | 525.70 | 528.50 | 528.50 | 1,220,700 |
Jan 4, 2024 | 546.60 | 556.00 | 535.10 | 535.60 | 535.60 | 1,738,110 |
Dec 29, 2023 | 543.80 | 547.80 | 536.70 | 542.80 | 542.80 | 683,140 |
Dec 28, 2023 | 548.90 | 548.90 | 542.90 | 543.20 | 543.20 | 373,520 |
Dec 27, 2023 | 549.20 | 550.20 | 542.10 | 544.00 | 544.00 | 965,750 |
Dec 26, 2023 | 554.40 | 560.30 | 554.40 | 556.40 | 556.40 | 670,010 |
Dec 25, 2023 | 547.50 | 558.00 | 547.50 | 556.80 | 556.80 | 640,320 |
Dec 22, 2023 | 559.30 | 560.40 | 551.70 | 557.50 | 557.50 | 992,620 |
Dec 21, 2023 | 562.40 | 565.80 | 560.80 | 564.10 | 564.10 | 2,210,440 |
Dec 20, 2023 | 555.60 | 555.60 | 545.20 | 551.60 | 551.60 | 1,107,520 |
Dec 19, 2023 | 568.00 | 573.90 | 557.60 | 559.10 | 559.10 | 953,600 |
Dec 18, 2023 | 568.80 | 578.00 | 566.50 | 568.00 | 568.00 | 992,210 |
Dec 15, 2023 | 562.00 | 564.50 | 555.00 | 558.90 | 558.90 | 1,218,290 |
Dec 14, 2023 | 551.10 | 569.80 | 549.60 | 565.70 | 565.70 | 1,182,090 |
Dec 13, 2023 | 548.00 | 553.60 | 545.80 | 549.10 | 549.10 | 695,150 |
Dec 12, 2023 | 540.90 | 551.00 | 540.40 | 549.80 | 549.80 | 587,540 |
Dec 11, 2023 | 552.40 | 552.50 | 545.90 | 548.10 | 548.10 | 1,218,060 |
Dec 8, 2023 | 555.70 | 568.70 | 553.80 | 564.80 | 564.80 | 1,443,180 |
Dec 7, 2023 | 544.50 | 551.00 | 542.50 | 548.00 | 548.00 | 744,940 |
Dec 6, 2023 | 554.80 | 554.90 | 534.60 | 535.30 | 535.30 | 866,540 |
Dec 5, 2023 | 550.70 | 558.60 | 547.20 | 558.00 | 558.00 | 1,031,110 |
Dec 4, 2023 | 545.20 | 555.20 | 544.20 | 548.80 | 548.80 | 648,830 |
Dec 1, 2023 | 537.00 | 541.00 | 536.50 | 538.80 | 538.80 | 612,940 |
Nov 30, 2023 | 549.50 | 553.30 | 542.40 | 542.40 | 542.40 | 843,200 |
Nov 29, 2023 | 546.50 | 550.60 | 541.80 | 548.10 | 548.10 | 797,520 |
Nov 28, 2023 | 537.70 | 546.10 | 537.30 | 541.70 | 541.70 | 499,180 |
Nov 27, 2023 | 533.40 | 542.00 | 530.80 | 539.30 | 539.30 | 802,040 |
Nov 24, 2023 | 533.30 | 536.40 | 531.80 | 534.90 | 534.90 | 681,470 |
Nov 22, 2023 | 550.00 | 550.50 | 537.60 | 542.00 | 542.00 | 653,130 |
Nov 21, 2023 | 543.90 | 552.00 | 543.30 | 545.80 | 545.80 | 901,820 |
Nov 20, 2023 | 535.60 | 546.30 | 529.50 | 544.20 | 544.20 | 1,099,280 |
Nov 17, 2023 | 550.10 | 550.50 | 536.10 | 536.70 | 536.70 | 872,690 |
Nov 16, 2023 | 545.90 | 550.60 | 539.00 | 546.00 | 546.00 | 768,330 |
Nov 15, 2023 | 543.20 | 549.00 | 542.20 | 544.20 | 544.20 | 1,403,150 |
Nov 14, 2023 | 553.10 | 557.80 | 552.60 | 557.50 | 557.50 | 516,150 |
Nov 13, 2023 | 554.30 | 564.40 | 553.10 | 562.40 | 562.40 | 750,980 |
Nov 10, 2023 | 568.90 | 573.00 | 560.70 | 560.90 | 560.90 | 1,008,090 |
Nov 9, 2023 | 574.20 | 579.50 | 559.60 | 562.20 | 562.20 | 1,549,160 |
Nov 8, 2023 | 559.10 | 581.80 | 559.10 | 577.60 | 577.60 | 1,213,530 |
Nov 7, 2023 | 553.30 | 565.00 | 552.00 | 564.40 | 564.40 | 1,137,000 |
Nov 6, 2023 | 554.00 | 554.30 | 547.10 | 551.70 | 551.70 | 1,213,800 |
Nov 2, 2023 | 563.80 | 573.80 | 561.90 | 569.60 | 569.60 | 929,030 |
Nov 1, 2023 | 580.70 | 584.40 | 574.40 | 576.50 | 576.50 | 1,537,210 |
Oct 31, 2023 | 610.40 | 619.10 | 602.50 | 605.80 | 605.80 | 1,308,910 |
Oct 30, 2023 | 617.30 | 624.20 | 614.70 | 619.50 | 619.50 | 984,070 |
Oct 27, 2023 | 618.30 | 620.90 | 605.20 | 607.30 | 607.30 | 1,877,280 |
Oct 26, 2023 | 618.00 | 627.90 | 612.00 | 623.90 | 623.90 | 1,118,310 |
Oct 25, 2023 | 605.80 | 609.80 | 599.40 | 608.00 | 608.00 | 1,122,380 |
Oct 24, 2023 | 613.20 | 639.50 | 611.30 | 614.30 | 614.30 | 1,608,250 |
Oct 23, 2023 | 610.80 | 616.00 | 608.30 | 609.90 | 609.90 | 715,340 |
Oct 20, 2023 | 609.10 | 614.20 | 600.80 | 606.40 | 606.40 | 1,350,860 |
Oct 19, 2023 | 600.50 | 606.10 | 595.50 | 603.00 | 603.00 | 1,184,070 |
Oct 18, 2023 | 585.90 | 594.90 | 584.80 | 586.50 | 586.50 | 1,152,820 |
Oct 17, 2023 | 582.30 | 594.00 | 579.00 | 588.90 | 588.90 | 1,440,530 |
Oct 16, 2023 | 589.10 | 601.90 | 588.40 | 599.20 | 599.20 | 1,274,600 |
Oct 13, 2023 | 571.00 | 583.00 | 569.80 | 581.60 | 581.60 | 1,493,050 |
Oct 12, 2023 | 574.80 | 575.10 | 563.60 | 564.20 | 564.20 | 685,780 |
Oct 11, 2023 | 579.20 | 582.50 | 575.70 | 582.40 | 582.40 | 419,640 |
Oct 10, 2023 | 589.10 | 591.00 | 577.20 | 579.90 | 579.90 | 914,470 |
Oct 6, 2023 | 606.30 | 609.10 | 597.50 | 604.60 | 604.60 | 763,250 |
Oct 5, 2023 | 622.60 | 627.50 | 604.20 | 605.00 | 605.00 | 1,330,050 |
Oct 4, 2023 | 620.40 | 632.80 | 616.00 | 632.30 | 632.30 | 1,588,050 |
Oct 3, 2023 | 585.80 | 604.00 | 585.80 | 601.50 | 601.50 | 1,054,570 |
Oct 2, 2023 | 571.30 | 582.80 | 561.00 | 582.80 | 582.80 | 953,310 |
Sep 29, 2023 | 563.80 | 581.40 | 563.10 | 576.50 | 576.50 | 727,760 |
Sep 28, 2023 | 562.10 | 573.50 | 557.40 | 566.90 | 566.90 | 1,052,700 |
Sep 27, 2023 | 570.20 | 576.00 | 560.40 | 561.40 | 561.40 | 902,020 |
Sep 26, 2023 | 556.50 | 565.40 | 556.00 | 563.40 | 563.40 | 498,450 |
Sep 25, 2023 | 558.70 | 564.20 | 555.90 | 557.20 | 557.20 | 373,430 |
Sep 22, 2023 | 568.30 | 572.30 | 557.00 | 562.80 | 562.80 | 895,450 |
Sep 21, 2023 | 551.90 | 560.00 | 547.00 | 558.30 | 558.30 | 731,520 |
Sep 20, 2023 | 535.70 | 548.70 | 535.70 | 548.30 | 548.30 | 653,260 |
Sep 19, 2023 | 542.80 | 544.50 | 537.00 | 537.10 | 537.10 | 513,570 |
Sep 15, 2023 | 540.50 | 541.90 | 533.60 | 536.90 | 536.90 | 1,223,700 |
Sep 14, 2023 | 556.10 | 558.50 | 546.20 | 548.00 | 548.00 | 540,100 |
Sep 13, 2023 | 561.10 | 564.70 | 557.70 | 561.30 | 561.30 | 337,460 |
Sep 12, 2023 | 564.70 | 570.40 | 560.90 | 561.40 | 561.40 | 545,660 |
Sep 11, 2023 | 566.80 | 574.30 | 564.00 | 570.30 | 570.30 | 742,400 |
Sep 8, 2023 | 566.70 | 573.90 | 560.50 | 572.20 | 572.20 | 965,880 |
Sep 7, 2023 | 559.10 | 560.80 | 553.50 | 559.30 | 559.30 | 701,860 |
Sep 6, 2023 | 560.10 | 560.20 | 553.90 | 555.00 | 555.00 | 991,730 |
Sep 5, 2023 | 564.80 | 570.70 | 561.80 | 563.70 | 563.70 | 847,010 |
Sep 4, 2023 | 573.40 | 575.30 | 565.20 | 566.40 | 566.40 | 782,860 |
Sep 1, 2023 | 588.30 | 588.30 | 574.70 | 577.00 | 577.00 | 979,290 |
Aug 31, 2023 | 595.10 | 595.10 | 583.10 | 586.40 | 586.40 | 867,750 |
Aug 30, 2023 | 595.60 | 597.30 | 590.40 | 596.10 | 596.10 | 426,820 |
Aug 29, 2023 | 599.50 | 603.10 | 596.10 | 600.30 | 600.30 | 456,800 |
Aug 28, 2023 | 610.50 | 611.50 | 601.70 | 602.10 | 602.10 | 536,220 |
Aug 25, 2023 | 622.70 | 623.30 | 617.30 | 620.50 | 620.50 | 706,070 |
Aug 24, 2023 | 613.50 | 615.50 | 608.70 | 610.20 | 610.20 | 497,870 |
Aug 23, 2023 | 628.30 | 628.30 | 615.00 | 615.00 | 615.00 | 220,160 |
Aug 22, 2023 | 629.00 | 630.00 | 621.70 | 622.20 | 622.20 | 336,630 |
Aug 21, 2023 | 636.10 | 640.50 | 628.60 | 635.90 | 635.90 | 782,670 |
Aug 18, 2023 | 639.50 | 643.40 | 632.40 | 639.00 | 639.00 | 757,570 |
Aug 17, 2023 | 627.90 | 644.00 | 627.90 | 629.90 | 629.90 | 743,660 |
Aug 16, 2023 | 619.50 | 625.80 | 617.60 | 625.30 | 625.30 | 862,380 |
Aug 15, 2023 | 605.70 | 610.20 | 604.50 | 609.50 | 609.50 | 433,970 |
Aug 14, 2023 | 600.50 | 616.70 | 596.90 | 613.70 | 613.70 | 827,140 |
Aug 10, 2023 | 618.90 | 618.90 | 601.50 | 602.10 | 602.10 | 726,910 |
Aug 9, 2023 | 611.20 | 616.40 | 610.60 | 612.60 | 612.60 | 663,220 |
Aug 8, 2023 | 607.80 | 612.30 | 604.50 | 609.20 | 609.20 | 626,190 |
Aug 7, 2023 | 625.50 | 626.40 | 612.80 | 613.10 | 613.10 | 818,650 |
Aug 4, 2023 | 627.50 | 628.80 | 616.50 | 618.60 | 618.60 | 657,900 |
Aug 3, 2023 | 614.20 | 624.40 | 614.10 | 622.70 | 622.70 | 942,340 |
Aug 2, 2023 | 597.20 | 607.50 | 590.90 | 605.60 | 605.60 | 1,070,850 |
Aug 1, 2023 | 591.40 | 594.30 | 586.10 | 587.20 | 587.20 | 635,920 |
Jul 31, 2023 | 597.20 | 600.50 | 589.90 | 594.00 | 594.00 | 1,231,450 |
Jul 28, 2023 | 624.80 | 630.90 | 601.00 | 610.70 | 610.70 | 808,580 |
Jul 27, 2023 | 619.10 | 621.30 | 607.90 | 608.90 | 608.90 | 547,740 |
Jul 26, 2023 | 614.80 | 622.70 | 613.90 | 616.30 | 616.30 | 443,350 |
Jul 25, 2023 | 615.00 | 620.00 | 614.30 | 614.60 | 614.60 | 515,260 |
Jul 24, 2023 | 618.80 | 621.50 | 614.40 | 617.10 | 617.10 | 683,360 |
Jul 21, 2023 | 630.70 | 635.30 | 623.30 | 628.40 | 628.40 | 634,660 |
Jul 20, 2023 | 619.00 | 629.10 | 616.80 | 629.10 | 629.10 | 577,250 |
Jul 19, 2023 | 621.30 | 626.50 | 619.00 | 619.00 | 619.00 | 695,870 |
Jul 18, 2023 | 642.80 | 642.80 | 628.90 | 633.00 | 633.00 | 1,015,010 |
Jul 14, 2023 | 633.30 | 649.70 | 632.00 | 641.90 | 641.90 | 1,600,740 |
Jul 13, 2023 | 647.00 | 654.50 | 635.80 | 639.10 | 639.10 | 1,237,370 |
Jul 12, 2023 | 639.70 | 655.50 | 639.00 | 652.00 | 652.00 | 1,162,360 |
Jul 11, 2023 | 632.40 | 647.20 | 631.70 | 643.30 | 643.30 | 726,180 |
Jul 10, 2023 | 632.60 | 642.40 | 628.20 | 637.90 | 637.90 | 1,756,070 |
Jul 7, 2023 | 630.70 | 637.60 | 622.70 | 633.80 | 633.80 | 1,381,130 |
Jul 6, 2023 | 614.20 | 625.00 | 611.50 | 621.80 | 621.80 | 1,287,480 |
Jul 5, 2023 | 611.60 | 615.60 | 603.30 | 606.80 | 606.80 | 792,770 |
Jul 4, 2023 | 605.60 | 609.00 | 603.30 | 606.10 | 606.10 | 635,570 |
Jul 3, 2023 | 606.80 | 606.80 | 597.90 | 598.40 | 598.40 | 915,760 |
Jun 30, 2023 | 614.10 | 623.00 | 613.90 | 615.40 | 615.40 | 607,920 |
Jun 29, 2023 | 608.50 | 615.10 | 602.80 | 610.50 | 610.50 | 1,146,790 |
Jun 28, 2023 | 627.80 | 629.70 | 611.90 | 611.90 | 611.90 | 655,550 |
Jun 27, 2023 | 633.10 | 645.60 | 631.40 | 636.50 | 636.50 | 854,210 |
Jun 26, 2023 | 633.90 | 644.00 | 627.80 | 633.60 | 633.60 | 786,440 |
Jun 23, 2023 | 607.80 | 637.00 | 606.60 | 630.80 | 630.80 | 2,267,880 |
Jun 22, 2023 | 616.10 | 616.10 | 605.70 | 613.00 | 613.00 | 979,620 |
Jun 21, 2023 | 626.80 | 627.50 | 613.00 | 614.60 | 614.60 | 873,770 |
Jun 20, 2023 | 622.50 | 629.10 | 619.20 | 620.50 | 620.50 | 849,200 |
Jun 19, 2023 | 607.70 | 623.80 | 607.40 | 617.00 | 617.00 | 1,243,690 |
Jun 16, 2023 | 616.30 | 623.80 | 609.90 | 612.80 | 612.80 | 928,600 |
Jun 15, 2023 | 616.30 | 620.00 | 607.40 | 615.30 | 615.30 | 1,055,700 |
Jun 14, 2023 | 621.60 | 623.80 | 610.50 | 615.20 | 615.20 | 1,396,200 |
Jun 13, 2023 | 640.80 | 641.00 | 627.50 | 631.60 | 631.60 | 1,008,760 |
Jun 12, 2023 | 649.40 | 653.80 | 645.80 | 646.30 | 646.30 | 715,330 |
Jun 9, 2023 | 664.90 | 667.40 | 653.40 | 655.70 | 655.70 | 1,116,830 |
Jun 8, 2023 | 667.30 | 683.80 | 661.80 | 676.70 | 676.70 | 1,279,430 |
Jun 7, 2023 | 644.50 | 668.70 | 641.50 | 667.60 | 667.60 | 2,225,310 |
Jun 6, 2023 | 669.40 | 671.00 | 649.40 | 650.30 | 650.30 | 967,450 |
Jun 5, 2023 | 666.30 | 668.00 | 659.90 | 660.00 | 660.00 | 1,114,870 |
Jun 2, 2023 | 698.10 | 699.00 | 682.30 | 682.30 | 682.30 | 791,690 |
Jun 1, 2023 | 717.40 | 720.30 | 703.50 | 706.00 | 706.00 | 1,092,350 |
May 31, 2023 | 713.00 | 720.90 | 706.20 | 719.90 | 719.90 | 629,160 |
May 30, 2023 | 703.00 | 709.60 | 696.80 | 699.50 | 699.50 | 808,050 |
May 29, 2023 | 688.90 | 700.00 | 688.80 | 698.20 | 698.20 | 1,257,540 |
May 26, 2023 | 701.00 | 708.60 | 699.50 | 708.60 | 708.60 | 1,129,290 |
May 25, 2023 | 709.60 | 712.20 | 702.50 | 708.40 | 708.40 | 637,360 |
May 24, 2023 | 703.10 | 708.00 | 697.70 | 705.00 | 705.00 | 722,280 |
May 23, 2023 | 683.60 | 702.40 | 680.80 | 697.20 | 697.20 | 1,596,700 |
May 22, 2023 | 702.00 | 702.00 | 688.90 | 689.20 | 689.20 | 595,040 |
May 19, 2023 | 695.00 | 700.30 | 691.50 | 698.70 | 698.70 | 1,071,890 |
May 18, 2023 | 703.00 | 708.50 | 697.80 | 700.40 | 700.40 | 966,810 |
May 17, 2023 | 721.80 | 721.80 | 715.10 | 718.00 | 718.00 | 408,060 |
May 16, 2023 | 724.90 | 726.70 | 720.80 | 721.60 | 721.60 | 582,440 |
May 15, 2023 | 736.00 | 738.10 | 730.10 | 731.40 | 731.40 | 507,910 |
May 12, 2023 | 751.80 | 752.30 | 741.60 | 742.50 | 742.50 | 485,120 |
May 11, 2023 | 755.30 | 757.00 | 751.70 | 752.50 | 752.50 | 480,210 |
May 10, 2023 | 741.80 | 753.00 | 741.80 | 750.70 | 750.70 | 354,110 |
May 9, 2023 | 758.20 | 758.40 | 742.80 | 743.70 | 743.70 | 407,610 |
May 8, 2023 | 759.40 | 764.30 | 755.90 | 761.90 | 761.90 | 405,100 |
May 2, 2023 | 754.90 | 764.30 | 752.50 | 759.40 | 759.40 | 375,230 |
May 1, 2023 | 763.30 | 764.80 | 757.00 | 757.60 | 757.60 | 698,290 |
Apr 28, 2023 | 785.00 | 788.00 | 772.90 | 772.90 | 772.90 | 836,740 |
Apr 27, 2023 | 804.70 | 806.40 | 792.70 | 792.70 | 792.70 | 351,830 |
Apr 26, 2023 | 795.90 | 805.30 | 794.20 | 800.70 | 800.70 | 429,630 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%