KSE - Delayed Quote • KRW
Samsung Investment Trust - Kodex Insurance ETF (140700.KS)
As of 2:10 PM GMT+9. Market Open.
Currency in KRW 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 | 9,405.00 | 9,595.00 | 9,365.00 | 9,500.00 | 9,500.00 | 94,801 |
| Apr 22, 2024 | 8,945.00 | 9,410.00 | 8,945.00 | 9,410.00 | 9,410.00 | 170,338 |
| Apr 19, 2024 | 8,855.00 | 8,890.00 | 8,745.00 | 8,860.00 | 8,860.00 | 66,475 |
| Apr 18, 2024 | 8,865.00 | 8,950.00 | 8,860.00 | 8,910.00 | 8,910.00 | 50,810 |
| Apr 17, 2024 | 8,990.00 | 8,990.00 | 8,825.00 | 8,865.00 | 8,865.00 | 118,284 |
| Apr 16, 2024 | 9,005.00 | 9,015.00 | 8,825.00 | 8,940.00 | 8,940.00 | 145,890 |
| Apr 15, 2024 | 8,955.00 | 9,080.00 | 8,840.00 | 9,040.00 | 9,040.00 | 94,498 |
| Apr 12, 2024 | 9,220.00 | 9,230.00 | 8,910.00 | 8,955.00 | 8,955.00 | 273,618 |
| Apr 11, 2024 | 9,360.00 | 9,420.00 | 9,210.00 | 9,370.00 | 9,370.00 | 183,422 |
| Apr 9, 2024 | 9,710.00 | 9,820.00 | 9,585.00 | 9,615.00 | 9,615.00 | 53,175 |
| Apr 8, 2024 | 9,590.00 | 9,775.00 | 9,550.00 | 9,705.00 | 9,705.00 | 46,656 |
| Apr 5, 2024 | 9,570.00 | 9,695.00 | 9,550.00 | 9,560.00 | 9,560.00 | 22,886 |
| Apr 4, 2024 | 9,605.00 | 9,670.00 | 9,575.00 | 9,625.00 | 9,625.00 | 24,656 |
| Apr 3, 2024 | 9,640.00 | 9,705.00 | 9,560.00 | 9,575.00 | 9,575.00 | 14,592 |
| Apr 2, 2024 | 9,500.00 | 9,775.00 | 9,490.00 | 9,665.00 | 9,665.00 | 53,575 |
| Apr 1, 2024 | 9,645.00 | 9,665.00 | 9,515.00 | 9,570.00 | 9,570.00 | 36,051 |
| Mar 29, 2024 | 9,780.00 | 9,780.00 | 9,570.00 | 9,615.00 | 9,615.00 | 63,628 |
| Mar 28, 2024 | 9,675.00 | 9,830.00 | 9,675.00 | 9,760.00 | 9,760.00 | 101,536 |
| Mar 27, 2024 | 9,800.00 | 9,840.00 | 9,620.00 | 9,660.00 | 9,660.00 | 96,077 |
| Mar 26, 2024 | 9,965.00 | 10,090.00 | 9,850.00 | 9,860.00 | 9,860.00 | 115,016 |
| Mar 25, 2024 | 10,015.00 | 10,125.00 | 9,860.00 | 9,955.00 | 9,955.00 | 101,455 |
| Mar 22, 2024 | 9,965.00 | 10,180.00 | 9,945.00 | 9,980.00 | 9,980.00 | 36,180 |
| Mar 21, 2024 | 9,730.00 | 10,070.00 | 9,730.00 | 10,040.00 | 10,040.00 | 168,423 |
| Mar 20, 2024 | 9,700.00 | 9,990.00 | 9,700.00 | 9,720.00 | 9,720.00 | 86,184 |
| Mar 19, 2024 | 9,705.00 | 9,795.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1,136,095 |
| Mar 18, 2024 | 9,935.00 | 9,935.00 | 9,610.00 | 9,820.00 | 9,820.00 | 955,457 |
| Mar 15, 2024 | 10,045.00 | 10,330.00 | 9,910.00 | 9,915.00 | 9,915.00 | 136,492 |
| Mar 14, 2024 | 9,750.00 | 10,190.00 | 9,650.00 | 10,110.00 | 10,110.00 | 219,495 |
| Mar 13, 2024 | 9,525.00 | 9,755.00 | 9,525.00 | 9,700.00 | 9,700.00 | 130,518 |
| Mar 12, 2024 | 9,815.00 | 9,820.00 | 9,510.00 | 9,565.00 | 9,565.00 | 59,246 |
| Mar 11, 2024 | 9,735.00 | 9,805.00 | 9,600.00 | 9,725.00 | 9,725.00 | 52,430 |
| Mar 8, 2024 | 9,850.00 | 9,930.00 | 9,755.00 | 9,785.00 | 9,785.00 | 94,033 |
| Mar 7, 2024 | 9,645.00 | 9,820.00 | 9,590.00 | 9,770.00 | 9,770.00 | 46,462 |
| Mar 6, 2024 | 9,700.00 | 9,755.00 | 9,555.00 | 9,660.00 | 9,660.00 | 41,885 |
| Mar 5, 2024 | 9,675.00 | 9,985.00 | 9,675.00 | 9,710.00 | 9,710.00 | 48,164 |
| Mar 4, 2024 | 9,585.00 | 9,820.00 | 9,540.00 | 9,805.00 | 9,805.00 | 599,262 |
| Feb 29, 2024 | 9,440.00 | 9,630.00 | 9,410.00 | 9,475.00 | 9,475.00 | 169,654 |
| Feb 28, 2024 | 9,090.00 | 9,500.00 | 9,035.00 | 9,440.00 | 9,440.00 | 125,689 |
| Feb 27, 2024 | 9,270.00 | 9,335.00 | 9,115.00 | 9,150.00 | 9,150.00 | 89,639 |
| Feb 26, 2024 | 9,550.00 | 9,555.00 | 9,130.00 | 9,340.00 | 9,340.00 | 226,539 |
| Feb 23, 2024 | 9,565.00 | 9,865.00 | 9,565.00 | 9,770.00 | 9,770.00 | 277,336 |
| Feb 22, 2024 | 9,525.00 | 9,575.00 | 9,400.00 | 9,510.00 | 9,510.00 | 114,705 |
| Feb 21, 2024 | 9,470.00 | 9,700.00 | 9,410.00 | 9,525.00 | 9,525.00 | 211,597 |
| Feb 20, 2024 | 9,720.00 | 9,770.00 | 9,380.00 | 9,450.00 | 9,450.00 | 260,816 |
| Feb 19, 2024 | 9,530.00 | 9,850.00 | 9,530.00 | 9,795.00 | 9,795.00 | 426,567 |
| Feb 16, 2024 | 9,275.00 | 9,490.00 | 9,185.00 | 9,490.00 | 9,490.00 | 223,814 |
| Feb 15, 2024 | 9,360.00 | 9,365.00 | 9,140.00 | 9,205.00 | 9,205.00 | 120,682 |
| Feb 14, 2024 | 9,605.00 | 9,660.00 | 9,300.00 | 9,355.00 | 9,355.00 | 282,769 |
| Feb 13, 2024 | 9,690.00 | 9,920.00 | 9,600.00 | 9,645.00 | 9,645.00 | 301,144 |
| Feb 8, 2024 | 9,505.00 | 9,690.00 | 9,400.00 | 9,690.00 | 9,690.00 | 166,802 |
| Feb 7, 2024 | 9,290.00 | 9,515.00 | 9,230.00 | 9,510.00 | 9,510.00 | 108,523 |
| Feb 6, 2024 | 9,355.00 | 9,565.00 | 9,215.00 | 9,290.00 | 9,290.00 | 164,797 |
| Feb 5, 2024 | 9,500.00 | 9,590.00 | 9,215.00 | 9,435.00 | 9,435.00 | 278,723 |
| Feb 2, 2024 | 9,190.00 | 9,430.00 | 9,055.00 | 9,395.00 | 9,395.00 | 233,995 |
| Feb 1, 2024 | 8,470.00 | 9,245.00 | 8,470.00 | 9,055.00 | 9,055.00 | 673,301 |
| Jan 31, 2024 | 8,205.00 | 8,470.00 | 8,145.00 | 8,470.00 | 8,470.00 | 673,934 |
| Jan 30, 2024 | 8,030.00 | 8,250.00 | 8,030.00 | 8,205.00 | 8,205.00 | 214,208 |
| Jan 29, 2024 | 7,730.00 | 8,070.00 | 7,730.00 | 8,025.00 | 8,025.00 | 56,532 |
| Jan 26, 2024 | 7,790.00 | 7,790.00 | 7,730.00 | 7,730.00 | 7,730.00 | 17,334 |
| Jan 25, 2024 | 7,685.00 | 7,750.00 | 7,605.00 | 7,735.00 | 7,735.00 | 6,623 |
| Jan 24, 2024 | 7,525.00 | 7,670.00 | 7,500.00 | 7,650.00 | 7,650.00 | 89,800 |
| Jan 23, 2024 | 7,475.00 | 7,540.00 | 7,455.00 | 7,525.00 | 7,525.00 | 13,920 |
| Jan 22, 2024 | 7,420.00 | 7,470.00 | 7,380.00 | 7,450.00 | 7,450.00 | 16,613 |
| Jan 19, 2024 | 7,520.00 | 7,520.00 | 7,335.00 | 7,370.00 | 7,370.00 | 42,400 |
| Jan 17, 2024 | 7,715.00 | 7,715.00 | 7,580.00 | 7,580.00 | 7,580.00 | 18,485 |
| Jan 16, 2024 | 7,815.00 | 7,815.00 | 7,710.00 | 7,710.00 | 7,710.00 | 10,678 |
| Jan 15, 2024 | 7,755.00 | 7,840.00 | 7,720.00 | 7,810.00 | 7,810.00 | 7,838 |
| Jan 12, 2024 | 7,635.00 | 7,750.00 | 7,635.00 | 7,705.00 | 7,705.00 | 23,957 |
| Jan 11, 2024 | 7,640.00 | 7,665.00 | 7,585.00 | 7,635.00 | 7,635.00 | 9,275 |
| Jan 10, 2024 | 7,780.00 | 7,780.00 | 7,630.00 | 7,640.00 | 7,640.00 | 20,811 |
| Jan 9, 2024 | 7,715.00 | 7,775.00 | 7,715.00 | 7,745.00 | 7,745.00 | 6,977 |
| Jan 8, 2024 | 7,730.00 | 7,730.00 | 7,680.00 | 7,715.00 | 7,715.00 | 24,908 |
| Jan 5, 2024 | 7,820.00 | 7,820.00 | 7,690.00 | 7,730.00 | 7,730.00 | 15,160 |
| Jan 4, 2024 | 7,885.00 | 7,885.00 | 7,770.00 | 7,780.00 | 7,780.00 | 66,945 |
| Jan 3, 2024 | 7,995.00 | 7,995.00 | 7,875.00 | 7,885.00 | 7,885.00 | 83,727 |
| Jan 2, 2024 | 8,080.00 | 8,080.00 | 7,925.00 | 7,995.00 | 7,995.00 | 314,239 |
| Dec 28, 2023 | 7,965.00 | 8,090.00 | 7,960.00 | 8,080.00 | 8,080.00 | 19,497 |
| Dec 27, 2023 | 8,040.00 | 8,040.00 | 7,910.00 | 8,000.00 | 8,000.00 | 64,132 |
| Dec 26, 2023 | 8,040.00 | 8,070.00 | 7,960.00 | 8,040.00 | 8,040.00 | 65,359 |
| Dec 22, 2023 | 8,015.00 | 8,015.00 | 7,955.00 | 7,980.00 | 7,980.00 | 29,079 |
| Dec 21, 2023 | 7,930.00 | 8,005.00 | 7,930.00 | 7,995.00 | 7,995.00 | 83,258 |
| Dec 20, 2023 | 7,895.00 | 8,000.00 | 7,895.00 | 7,985.00 | 7,985.00 | 41,408 |
| Dec 19, 2023 | 7,890.00 | 7,920.00 | 7,815.00 | 7,895.00 | 7,895.00 | 93,052 |
| Dec 18, 2023 | 8,025.00 | 8,025.00 | 7,880.00 | 7,890.00 | 7,890.00 | 111,196 |
| Dec 15, 2023 | 8,100.00 | 8,100.00 | 7,995.00 | 8,015.00 | 8,015.00 | 100,310 |
| Dec 14, 2023 | 8,055.00 | 8,170.00 | 8,050.00 | 8,100.00 | 8,100.00 | 81,681 |
| Dec 13, 2023 | 8,065.00 | 8,140.00 | 8,065.00 | 8,110.00 | 8,110.00 | 239,587 |
| Dec 12, 2023 | 8,075.00 | 8,150.00 | 8,065.00 | 8,110.00 | 8,110.00 | 696,555 |
| Dec 11, 2023 | 8,055.00 | 8,065.00 | 8,030.00 | 8,065.00 | 8,065.00 | 128,382 |
| Dec 8, 2023 | 8,065.00 | 8,085.00 | 8,020.00 | 8,055.00 | 8,055.00 | 176,754 |
| Dec 7, 2023 | 8,120.00 | 8,120.00 | 8,025.00 | 8,065.00 | 8,065.00 | 15,172 |
| Dec 6, 2023 | 8,030.00 | 8,205.00 | 8,030.00 | 8,160.00 | 8,160.00 | 48,729 |
| Dec 5, 2023 | 8,035.00 | 8,075.00 | 7,975.00 | 8,055.00 | 8,055.00 | 69,677 |
| Dec 4, 2023 | 8,035.00 | 8,045.00 | 7,995.00 | 8,035.00 | 8,035.00 | 4,866 |
| Dec 1, 2023 | 8,115.00 | 8,120.00 | 8,005.00 | 8,035.00 | 8,035.00 | 25,861 |
| Nov 30, 2023 | 8,075.00 | 8,120.00 | 7,980.00 | 8,120.00 | 8,120.00 | 36,112 |
| Nov 29, 2023 | 8,195.00 | 8,195.00 | 8,040.00 | 8,075.00 | 8,075.00 | 54,094 |
| Nov 28, 2023 | 8,110.00 | 8,220.00 | 8,095.00 | 8,210.00 | 8,210.00 | 65,511 |
| Nov 27, 2023 | 8,070.00 | 8,140.00 | 8,045.00 | 8,130.00 | 8,130.00 | 30,896 |
| Nov 24, 2023 | 8,090.00 | 8,170.00 | 8,065.00 | 8,100.00 | 8,100.00 | 108,301 |
| Nov 23, 2023 | 8,040.00 | 8,100.00 | 8,010.00 | 8,090.00 | 8,090.00 | 28,804 |
| Nov 22, 2023 | 7,905.00 | 8,020.00 | 7,905.00 | 8,010.00 | 8,010.00 | 10,227 |
| Nov 21, 2023 | 7,995.00 | 7,995.00 | 7,905.00 | 7,905.00 | 7,905.00 | 51,035 |
| Nov 20, 2023 | 7,870.00 | 7,985.00 | 7,855.00 | 7,965.00 | 7,965.00 | 1,938 |
| Nov 17, 2023 | 7,915.00 | 7,915.00 | 7,845.00 | 7,870.00 | 7,870.00 | 36,726 |
| Nov 16, 2023 | 7,810.00 | 7,920.00 | 7,805.00 | 7,915.00 | 7,915.00 | 35,308 |
| Nov 15, 2023 | 8,055.00 | 8,055.00 | 7,795.00 | 7,810.00 | 7,810.00 | 73,698 |
| Nov 14, 2023 | 8,015.00 | 8,085.00 | 7,935.00 | 7,960.00 | 7,960.00 | 55,414 |
| Nov 13, 2023 | 7,915.00 | 8,040.00 | 7,915.00 | 8,020.00 | 8,020.00 | 54,367 |
| Nov 10, 2023 | 7,845.00 | 7,930.00 | 7,815.00 | 7,930.00 | 7,930.00 | 118,848 |
| Nov 9, 2023 | 7,755.00 | 7,880.00 | 7,750.00 | 7,850.00 | 7,850.00 | 222,763 |
| Nov 8, 2023 | 7,935.00 | 8,075.00 | 7,795.00 | 7,800.00 | 7,800.00 | 43,551 |
| Nov 7, 2023 | 7,915.00 | 8,020.00 | 7,915.00 | 7,990.00 | 7,990.00 | 48,626 |
| Nov 6, 2023 | 7,950.00 | 8,000.00 | 7,860.00 | 8,000.00 | 8,000.00 | 99,547 |
| Nov 3, 2023 | 8,005.00 | 8,005.00 | 7,795.00 | 7,945.00 | 7,945.00 | 161,428 |
| Nov 2, 2023 | 8,315.00 | 8,315.00 | 7,895.00 | 7,930.00 | 7,930.00 | 156,371 |
| Nov 1, 2023 | 8,210.00 | 8,325.00 | 8,210.00 | 8,305.00 | 8,305.00 | 57,740 |
| Oct 31, 2023 | 8,135.00 | 8,295.00 | 8,135.00 | 8,215.00 | 8,215.00 | 231,683 |
| Oct 30, 2023 | 8,120.00 | 8,120.00 | 8,025.00 | 8,110.00 | 8,110.00 | 17,099 |
| Oct 27, 2023 | 8,180.00 | 8,235.00 | 8,070.00 | 8,075.00 | 8,075.00 | 4,062 |
| Oct 26, 2023 | 8,210.00 | 8,210.00 | 8,130.00 | 8,150.00 | 8,150.00 | 7,744 |
| Oct 25, 2023 | 8,080.00 | 8,260.00 | 8,080.00 | 8,230.00 | 8,230.00 | 87,882 |
| Oct 24, 2023 | 8,160.00 | 8,160.00 | 8,015.00 | 8,080.00 | 8,080.00 | 35,765 |
| Oct 23, 2023 | 8,335.00 | 8,335.00 | 8,105.00 | 8,120.00 | 8,120.00 | 81,255 |
| Oct 20, 2023 | 8,335.00 | 8,410.00 | 8,310.00 | 8,355.00 | 8,355.00 | 64,413 |
| Oct 19, 2023 | 8,345.00 | 8,450.00 | 8,320.00 | 8,380.00 | 8,380.00 | 42,177 |
| Oct 18, 2023 | 8,340.00 | 8,520.00 | 8,335.00 | 8,450.00 | 8,450.00 | 58,458 |
| Oct 17, 2023 | 8,480.00 | 8,480.00 | 8,280.00 | 8,330.00 | 8,330.00 | 104,731 |
| Oct 16, 2023 | 8,350.00 | 8,455.00 | 8,330.00 | 8,405.00 | 8,405.00 | 143,090 |
| Oct 13, 2023 | 8,260.00 | 8,440.00 | 8,260.00 | 8,395.00 | 8,395.00 | 6,742 |
| Oct 12, 2023 | 8,310.00 | 8,320.00 | 8,240.00 | 8,305.00 | 8,305.00 | 23,114 |
| Oct 11, 2023 | 8,450.00 | 8,500.00 | 8,235.00 | 8,310.00 | 8,310.00 | 71,261 |
| Oct 10, 2023 | 8,460.00 | 8,470.00 | 8,335.00 | 8,415.00 | 8,415.00 | 45,435 |
| Oct 6, 2023 | 8,310.00 | 8,375.00 | 8,295.00 | 8,365.00 | 8,365.00 | 24,334 |
| Oct 5, 2023 | 8,230.00 | 8,600.00 | 8,230.00 | 8,330.00 | 8,330.00 | 10,573 |
| Oct 4, 2023 | 8,160.00 | 8,340.00 | 8,110.00 | 8,295.00 | 8,295.00 | 65,904 |
| Sep 27, 2023 | 8,325.00 | 8,325.00 | 8,170.00 | 8,240.00 | 8,240.00 | 126,869 |
| Sep 26, 2023 | 8,425.00 | 8,425.00 | 8,260.00 | 8,325.00 | 8,325.00 | 46,470 |
| Sep 25, 2023 | 8,475.00 | 8,520.00 | 8,385.00 | 8,425.00 | 8,425.00 | 91,592 |
| Sep 22, 2023 | 8,385.00 | 8,560.00 | 8,385.00 | 8,500.00 | 8,500.00 | 112,788 |
| Sep 21, 2023 | 8,470.00 | 8,600.00 | 8,460.00 | 8,460.00 | 8,460.00 | 21,875 |
| Sep 20, 2023 | 8,465.00 | 8,535.00 | 8,400.00 | 8,535.00 | 8,535.00 | 18,909 |
| Sep 19, 2023 | 8,380.00 | 8,555.00 | 8,365.00 | 8,525.00 | 8,525.00 | 80,326 |
| Sep 18, 2023 | 8,410.00 | 8,450.00 | 8,350.00 | 8,380.00 | 8,380.00 | 22,005 |
| Sep 15, 2023 | 8,255.00 | 8,500.00 | 8,255.00 | 8,495.00 | 8,495.00 | 62,246 |
| Sep 14, 2023 | 8,225.00 | 8,350.00 | 8,190.00 | 8,255.00 | 8,255.00 | 40,871 |
| Sep 13, 2023 | 8,100.00 | 8,360.00 | 8,090.00 | 8,220.00 | 8,220.00 | 47,824 |
| Sep 12, 2023 | 8,150.00 | 8,195.00 | 8,045.00 | 8,060.00 | 8,060.00 | 32,247 |
| Sep 11, 2023 | 7,965.00 | 8,205.00 | 7,950.00 | 8,150.00 | 8,150.00 | 109,212 |
| Sep 8, 2023 | 7,710.00 | 7,920.00 | 7,710.00 | 7,920.00 | 7,920.00 | 82,272 |
| Sep 7, 2023 | 7,610.00 | 7,735.00 | 7,610.00 | 7,715.00 | 7,715.00 | 53,454 |
| Sep 6, 2023 | 7,550.00 | 7,745.00 | 7,550.00 | 7,710.00 | 7,710.00 | 27,482 |
| Sep 5, 2023 | 7,610.00 | 7,665.00 | 7,600.00 | 7,640.00 | 7,640.00 | 11,711 |
| Sep 4, 2023 | 7,640.00 | 7,640.00 | 7,505.00 | 7,620.00 | 7,620.00 | 36,692 |
| Sep 1, 2023 | 7,665.00 | 7,735.00 | 7,645.00 | 7,690.00 | 7,690.00 | 66,512 |
| Aug 31, 2023 | 7,670.00 | 7,735.00 | 7,635.00 | 7,665.00 | 7,665.00 | 284,591 |
| Aug 30, 2023 | 7,730.00 | 7,730.00 | 7,630.00 | 7,670.00 | 7,670.00 | 50,976 |
| Aug 29, 2023 | 7,700.00 | 7,775.00 | 7,690.00 | 7,735.00 | 7,735.00 | 4,654 |
| Aug 28, 2023 | 7,665.00 | 7,760.00 | 7,640.00 | 7,715.00 | 7,715.00 | 36,962 |
| Aug 25, 2023 | 7,530.00 | 7,690.00 | 7,490.00 | 7,640.00 | 7,640.00 | 71,664 |
| Aug 24, 2023 | 7,580.00 | 7,680.00 | 7,485.00 | 7,535.00 | 7,535.00 | 3,443 |
| Aug 23, 2023 | 7,470.00 | 7,660.00 | 7,470.00 | 7,580.00 | 7,580.00 | 25,131 |
| Aug 22, 2023 | 7,500.00 | 7,530.00 | 7,450.00 | 7,450.00 | 7,450.00 | 15,033 |
| Aug 21, 2023 | 7,535.00 | 7,605.00 | 7,510.00 | 7,575.00 | 7,575.00 | 12,221 |
| Aug 18, 2023 | 7,380.00 | 7,645.00 | 7,380.00 | 7,500.00 | 7,500.00 | 10,084 |
| Aug 17, 2023 | 7,710.00 | 7,710.00 | 7,405.00 | 7,470.00 | 7,470.00 | 4,065 |
| Aug 16, 2023 | 7,665.00 | 7,665.00 | 7,475.00 | 7,475.00 | 7,475.00 | 71,407 |
| Aug 14, 2023 | 7,630.00 | 7,675.00 | 7,575.00 | 7,675.00 | 7,675.00 | 27,291 |
| Aug 11, 2023 | 7,585.00 | 7,785.00 | 7,585.00 | 7,635.00 | 7,635.00 | 30,782 |
| Aug 10, 2023 | 7,605.00 | 7,690.00 | 7,535.00 | 7,540.00 | 7,540.00 | 49,967 |
| Aug 9, 2023 | 7,750.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,640.00 | 80,757 |
| Aug 8, 2023 | 7,650.00 | 7,830.00 | 7,650.00 | 7,755.00 | 7,755.00 | 67,297 |
| Aug 7, 2023 | 7,505.00 | 7,665.00 | 7,505.00 | 7,615.00 | 7,615.00 | 65,275 |
| Aug 4, 2023 | 7,405.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | 33,836 |
| Aug 3, 2023 | 7,470.00 | 7,495.00 | 7,365.00 | 7,385.00 | 7,385.00 | 28,106 |
| Jul 28, 2023 | 7,380.00 | 7,420.00 | 7,325.00 | 7,370.00 | 7,370.00 | 33,382 |
| Jul 26, 2023 | 7,245.00 | 7,260.00 | 7,075.00 | 7,160.00 | 7,160.00 | 13,379 |
| Jul 24, 2023 | 7,275.00 | 7,275.00 | 7,140.00 | 7,175.00 | 7,175.00 | 16,712 |
| Jul 21, 2023 | 7,255.00 | 7,335.00 | 7,225.00 | 7,275.00 | 7,275.00 | 5,275 |
| Jul 20, 2023 | 7,250.00 | 7,255.00 | 7,185.00 | 7,235.00 | 7,235.00 | 31,708 |
| Jul 19, 2023 | 7,275.00 | 7,365.00 | 7,245.00 | 7,250.00 | 7,250.00 | 16,690 |
| Jul 17, 2023 | 7,385.00 | 7,460.00 | 7,310.00 | 7,345.00 | 7,345.00 | 2,532 |
| Jul 14, 2023 | 7,405.00 | 7,490.00 | 7,405.00 | 7,460.00 | 7,460.00 | 6,018 |
| Jul 10, 2023 | 7,115.00 | 7,440.00 | 7,115.00 | 7,410.00 | 7,410.00 | 39,437 |
| Jul 7, 2023 | 7,080.00 | 7,145.00 | 7,080.00 | 7,095.00 | 7,095.00 | 8,077 |
| Jun 30, 2023 | 7,330.00 | 7,415.00 | 7,275.00 | 7,365.00 | 7,365.00 | 297,031 |
| Jun 29, 2023 | 7,260.00 | 7,325.00 | 7,260.00 | 7,275.00 | 7,275.00 | 23,131 |
| Jun 28, 2023 | 7,280.00 | 7,365.00 | 7,275.00 | 7,315.00 | 7,315.00 | 23,313 |
| Jun 27, 2023 | 7,275.00 | 7,295.00 | 7,225.00 | 7,260.00 | 7,260.00 | 8,884 |
| Jun 26, 2023 | 7,205.00 | 7,315.00 | 7,190.00 | 7,270.00 | 7,270.00 | 15,835 |
| Jun 23, 2023 | 7,385.00 | 7,385.00 | 7,175.00 | 7,205.00 | 7,205.00 | 133,832 |
| Jun 22, 2023 | 7,290.00 | 7,450.00 | 7,280.00 | 7,390.00 | 7,390.00 | 18,366 |
| Jun 21, 2023 | 7,215.00 | 7,290.00 | 7,150.00 | 7,270.00 | 7,270.00 | 13,889 |
| Jun 20, 2023 | 7,285.00 | 7,285.00 | 7,150.00 | 7,170.00 | 7,170.00 | 23,997 |
| Jun 19, 2023 | 7,375.00 | 7,375.00 | 7,240.00 | 7,285.00 | 7,285.00 | 18,751 |
| Jun 16, 2023 | 7,365.00 | 7,405.00 | 7,285.00 | 7,325.00 | 7,325.00 | 40,025 |
| Jun 15, 2023 | 7,360.00 | 7,435.00 | 7,355.00 | 7,380.00 | 7,380.00 | 242,264 |
| Jun 14, 2023 | 7,435.00 | 7,435.00 | 7,300.00 | 7,360.00 | 7,360.00 | 39,220 |
| Jun 13, 2023 | 7,570.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | 25,131 |
| Jun 12, 2023 | 7,630.00 | 7,650.00 | 7,530.00 | 7,570.00 | 7,570.00 | 76,125 |
| Jun 9, 2023 | 7,720.00 | 7,740.00 | 7,565.00 | 7,590.00 | 7,590.00 | 267,617 |
| Jun 8, 2023 | 7,665.00 | 7,780.00 | 7,665.00 | 7,680.00 | 7,680.00 | 17,198 |
| Jun 7, 2023 | 7,645.00 | 7,755.00 | 7,575.00 | 7,590.00 | 7,590.00 | 29,637 |
| Jun 5, 2023 | 7,480.00 | 7,570.00 | 7,480.00 | 7,550.00 | 7,550.00 | 92,847 |
| Jun 2, 2023 | 7,355.00 | 7,485.00 | 7,355.00 | 7,475.00 | 7,475.00 | 16,036 |
| Jun 1, 2023 | 7,370.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | 129,468 |
| May 31, 2023 | 7,385.00 | 7,490.00 | 7,330.00 | 7,330.00 | 7,330.00 | 193,128 |
| May 30, 2023 | 7,590.00 | 7,590.00 | 7,345.00 | 7,385.00 | 7,385.00 | 8,594 |
| May 26, 2023 | 7,650.00 | 7,650.00 | 7,530.00 | 7,575.00 | 7,575.00 | 14,370 |
| May 25, 2023 | 7,740.00 | 7,740.00 | 7,630.00 | 7,650.00 | 7,650.00 | 7,493 |
| May 23, 2023 | 7,595.00 | 7,755.00 | 7,595.00 | 7,650.00 | 7,650.00 | 5,496 |
| May 22, 2023 | 7,525.00 | 7,605.00 | 7,505.00 | 7,530.00 | 7,530.00 | 7,294 |
| May 19, 2023 | 7,475.00 | 7,545.00 | 7,470.00 | 7,505.00 | 7,505.00 | 11,505 |
| May 17, 2023 | 7,445.00 | 7,525.00 | 7,445.00 | 7,485.00 | 7,485.00 | 13,323 |
| May 16, 2023 | 7,455.00 | 7,620.00 | 7,455.00 | 7,525.00 | 7,525.00 | 9,180 |
| May 15, 2023 | 7,530.00 | 7,610.00 | 7,455.00 | 7,495.00 | 7,495.00 | 22,206 |
| May 12, 2023 | 7,850.00 | 7,850.00 | 7,570.00 | 7,580.00 | 7,580.00 | 73,332 |
| May 11, 2023 | 7,820.00 | 7,955.00 | 7,800.00 | 7,850.00 | 7,850.00 | 22,176 |
| May 10, 2023 | 7,750.00 | 7,865.00 | 7,745.00 | 7,850.00 | 7,850.00 | 15,457 |
| May 9, 2023 | 7,770.00 | 7,780.00 | 7,675.00 | 7,750.00 | 7,750.00 | 7,953 |
| May 8, 2023 | 7,575.00 | 7,825.00 | 7,575.00 | 7,760.00 | 7,760.00 | 18,791 |
| May 4, 2023 | 7,630.00 | 7,680.00 | 7,600.00 | 7,640.00 | 7,640.00 | 19,614 |
| May 3, 2023 | 7,760.00 | 7,775.00 | 7,670.00 | 7,675.00 | 7,675.00 | 21,573 |
| May 2, 2023 | 7,730.00 | 7,840.00 | 7,685.00 | 7,735.00 | 7,735.00 | 101,197 |
| Apr 28, 2023 | 7,575.00 | 7,780.00 | 7,575.00 | 7,730.00 | 7,730.00 | 26,836 |
| Apr 27, 2023 | 310.00 Dividend | |||||
| Apr 27, 2023 | 7,685.00 | 7,685.00 | 7,510.00 | 7,610.00 | 7,610.00 | 107,160 |
| Apr 26, 2023 | 8,150.00 | 8,150.00 | 7,925.00 | 8,040.00 | 7,730.00 | 19,589 |
| Apr 25, 2023 | 7,880.00 | 8,175.00 | 7,880.00 | 8,150.00 | 7,835.76 | 171,897 |
| Apr 24, 2023 | 7,905.00 | 7,940.00 | 7,770.00 | 7,870.00 | 7,566.55 | 30,150 |
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%