KSE - Delayed Quote • KRW
Kyobo AXA Power K200 Securities ETF Investment Trust - Equity (152870.KS)
At close: 3:30 PM GMT+9
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 24, 2024 | 37,085.00 | 37,280.00 | 37,085.00 | 37,220.00 | 37,220.00 | 73 |
| Apr 23, 2024 | 36,620.00 | 36,660.00 | 36,505.00 | 36,515.00 | 36,515.00 | 60 |
| Apr 22, 2024 | 36,585.00 | 36,600.00 | 36,265.00 | 36,575.00 | 36,575.00 | 54 |
| Apr 19, 2024 | 35,995.00 | 36,270.00 | 35,560.00 | 36,030.00 | 36,030.00 | 3,461 |
| Apr 18, 2024 | 36,410.00 | 36,830.00 | 36,395.00 | 36,795.00 | 36,795.00 | 40 |
| Apr 17, 2024 | 36,500.00 | 36,630.00 | 36,115.00 | 36,115.00 | 36,115.00 | 43 |
| Apr 16, 2024 | 37,070.00 | 37,070.00 | 36,395.00 | 36,560.00 | 36,560.00 | 113 |
| Apr 15, 2024 | 37,175.00 | 37,400.00 | 36,965.00 | 37,400.00 | 37,400.00 | 50 |
| Apr 12, 2024 | 37,960.00 | 37,960.00 | 37,565.00 | 37,595.00 | 37,595.00 | 56 |
| Apr 11, 2024 | 37,440.00 | 38,070.00 | 37,340.00 | 37,900.00 | 37,900.00 | 39 |
| Apr 9, 2024 | 38,370.00 | 38,445.00 | 37,920.00 | 37,970.00 | 37,970.00 | 35 |
| Apr 8, 2024 | 38,130.00 | 38,265.00 | 38,130.00 | 38,225.00 | 38,225.00 | 48 |
| Apr 5, 2024 | 37,930.00 | 38,280.00 | 37,905.00 | 38,045.00 | 38,045.00 | 45 |
| Apr 4, 2024 | 38,230.00 | 38,480.00 | 38,230.00 | 38,480.00 | 38,480.00 | 73 |
| Apr 3, 2024 | 38,155.00 | 38,155.00 | 37,880.00 | 37,910.00 | 37,910.00 | 722 |
| Apr 2, 2024 | 38,420.00 | 38,625.00 | 38,330.00 | 38,510.00 | 38,510.00 | 43 |
| Apr 1, 2024 | 38,695.00 | 38,695.00 | 38,385.00 | 38,385.00 | 38,385.00 | 97 |
| Mar 29, 2024 | 38,555.00 | 38,555.00 | 38,260.00 | 38,385.00 | 38,385.00 | 55 |
| Mar 28, 2024 | 38,085.00 | 38,375.00 | 38,085.00 | 38,215.00 | 38,215.00 | 45 |
| Mar 27, 2024 | 38,195.00 | 38,330.00 | 38,160.00 | 38,255.00 | 38,255.00 | 5,177 |
| Mar 26, 2024 | 38,105.00 | 38,535.00 | 38,105.00 | 38,210.00 | 38,210.00 | 69 |
| Mar 25, 2024 | 38,340.00 | 38,395.00 | 37,750.00 | 37,870.00 | 37,870.00 | 49 |
| Mar 22, 2024 | 38,285.00 | 38,285.00 | 37,905.00 | 37,980.00 | 37,980.00 | 2,154 |
| Mar 21, 2024 | 37,780.00 | 38,170.00 | 37,695.00 | 38,150.00 | 38,150.00 | 377 |
| Mar 20, 2024 | 36,630.00 | 37,095.00 | 36,630.00 | 37,075.00 | 37,075.00 | 51 |
| Mar 19, 2024 | 36,685.00 | 36,685.00 | 36,260.00 | 36,470.00 | 36,470.00 | 1,427 |
| Mar 18, 2024 | 36,930.00 | 36,930.00 | 36,570.00 | 36,865.00 | 36,865.00 | 1,817 |
| Mar 15, 2024 | 37,335.00 | 37,335.00 | 36,685.00 | 36,685.00 | 36,685.00 | 60 |
| Mar 14, 2024 | 37,235.00 | 37,395.00 | 37,040.00 | 37,375.00 | 37,375.00 | 50 |
| Mar 13, 2024 | 37,110.00 | 37,160.00 | 36,910.00 | 37,040.00 | 37,040.00 | 86 |
| Mar 12, 2024 | 36,590.00 | 36,905.00 | 36,505.00 | 36,825.00 | 36,825.00 | 48 |
| Mar 11, 2024 | 36,750.00 | 36,765.00 | 36,545.00 | 36,565.00 | 36,565.00 | 756 |
| Mar 8, 2024 | 36,680.00 | 36,960.00 | 36,680.00 | 36,845.00 | 36,845.00 | 143 |
| Mar 7, 2024 | 36,595.00 | 36,595.00 | 36,165.00 | 36,350.00 | 36,350.00 | 42 |
| Mar 6, 2024 | 36,085.00 | 36,340.00 | 36,085.00 | 36,275.00 | 36,275.00 | 50 |
| Mar 5, 2024 | 36,655.00 | 36,890.00 | 36,415.00 | 36,415.00 | 36,415.00 | 54 |
| Mar 4, 2024 | 36,750.00 | 36,880.00 | 36,380.00 | 36,710.00 | 36,710.00 | 76 |
| Feb 29, 2024 | 36,185.00 | 36,290.00 | 36,015.00 | 36,290.00 | 36,290.00 | 44 |
| Feb 28, 2024 | 35,845.00 | 36,390.00 | 35,845.00 | 36,320.00 | 36,320.00 | 48 |
| Feb 27, 2024 | 36,315.00 | 36,315.00 | 35,855.00 | 35,870.00 | 35,870.00 | 48 |
| Feb 26, 2024 | 36,115.00 | 36,270.00 | 35,865.00 | 36,145.00 | 36,145.00 | 2,832 |
| Feb 23, 2024 | 36,750.00 | 36,865.00 | 36,430.00 | 36,475.00 | 36,475.00 | 129 |
| Feb 22, 2024 | 36,410.00 | 36,410.00 | 36,240.00 | 36,345.00 | 36,345.00 | 80 |
| Feb 21, 2024 | 36,405.00 | 36,430.00 | 36,060.00 | 36,180.00 | 36,180.00 | 48 |
| Feb 20, 2024 | 36,470.00 | 36,520.00 | 36,085.00 | 36,225.00 | 36,225.00 | 323 |
| Feb 19, 2024 | 36,320.00 | 36,720.00 | 36,320.00 | 36,665.00 | 36,665.00 | 171 |
| Feb 16, 2024 | 35,980.00 | 36,120.00 | 35,860.00 | 36,105.00 | 36,105.00 | 5,070 |
| Feb 15, 2024 | 36,070.00 | 36,070.00 | 35,735.00 | 35,735.00 | 35,735.00 | 108 |
| Feb 14, 2024 | 35,825.00 | 35,905.00 | 35,645.00 | 35,810.00 | 35,810.00 | 48 |
| Feb 13, 2024 | 36,455.00 | 36,470.00 | 36,240.00 | 36,260.00 | 36,260.00 | 348 |
| Feb 8, 2024 | 35,910.00 | 36,100.00 | 35,860.00 | 35,895.00 | 35,895.00 | 48 |
| Feb 7, 2024 | 35,450.00 | 36,060.00 | 35,450.00 | 35,820.00 | 35,820.00 | 51 |
| Feb 6, 2024 | 35,505.00 | 35,505.00 | 35,130.00 | 35,315.00 | 35,315.00 | 3,635 |
| Feb 5, 2024 | 35,600.00 | 35,600.00 | 35,025.00 | 35,475.00 | 35,475.00 | 2,514 |
| Feb 2, 2024 | 35,230.00 | 35,910.00 | 35,230.00 | 35,900.00 | 35,900.00 | 44 |
| Feb 1, 2024 | 34,020.00 | 34,800.00 | 34,020.00 | 34,755.00 | 34,755.00 | 57 |
| Jan 31, 2024 | 34,155.00 | 34,250.00 | 34,110.00 | 34,250.00 | 34,250.00 | 51 |
| Jan 30, 2024 | 34,640.00 | 34,675.00 | 34,260.00 | 34,340.00 | 34,340.00 | 47 |
| Jan 29, 2024 | 34,280.00 | 34,545.00 | 34,100.00 | 34,370.00 | 34,370.00 | 54 |
| Jan 26, 2024 | 33,605.00 | 34,315.00 | 33,605.00 | 33,980.00 | 33,980.00 | 43 |
| Jan 25, 2024 | 34,025.00 | 34,025.00 | 33,755.00 | 33,930.00 | 33,930.00 | 48 |
| Jan 24, 2024 | 33,960.00 | 33,960.00 | 33,630.00 | 33,890.00 | 33,890.00 | 54 |
| Jan 23, 2024 | 34,120.00 | 34,120.00 | 33,865.00 | 34,045.00 | 34,045.00 | 45 |
| Jan 22, 2024 | 34,065.00 | 34,075.00 | 33,830.00 | 33,830.00 | 33,830.00 | 85 |
| Jan 19, 2024 | 33,825.00 | 33,845.00 | 33,665.00 | 33,830.00 | 33,830.00 | 45 |
| Jan 17, 2024 | 34,110.00 | 34,110.00 | 33,155.00 | 33,155.00 | 33,155.00 | 55 |
| Jan 16, 2024 | 34,110.00 | 34,345.00 | 33,960.00 | 33,960.00 | 33,960.00 | 37 |
| Jan 15, 2024 | 34,475.00 | 34,610.00 | 34,380.00 | 34,475.00 | 34,475.00 | 46 |
| Jan 12, 2024 | 34,425.00 | 34,595.00 | 34,290.00 | 34,350.00 | 34,350.00 | 41 |
| Jan 11, 2024 | 34,795.00 | 34,855.00 | 34,615.00 | 34,660.00 | 34,660.00 | 50 |
| Jan 10, 2024 | 34,950.00 | 34,950.00 | 34,595.00 | 34,620.00 | 34,620.00 | 42 |
| Jan 9, 2024 | 35,760.00 | 35,760.00 | 34,950.00 | 35,000.00 | 35,000.00 | 55 |
| Jan 8, 2024 | 35,315.00 | 35,495.00 | 35,095.00 | 35,145.00 | 35,145.00 | 48 |
| Jan 5, 2024 | 35,445.00 | 35,445.00 | 35,210.00 | 35,250.00 | 35,250.00 | 72 |
| Jan 4, 2024 | 35,240.00 | 35,550.00 | 35,240.00 | 35,350.00 | 35,350.00 | 48 |
| Jan 3, 2024 | 36,340.00 | 36,340.00 | 35,685.00 | 35,685.00 | 35,685.00 | 86 |
| Jan 2, 2024 | 36,350.00 | 36,790.00 | 36,180.00 | 36,650.00 | 36,650.00 | 1,754 |
| Dec 28, 2023 | 35,945.00 | 36,505.00 | 35,875.00 | 36,505.00 | 36,505.00 | 2,036 |
| Dec 27, 2023 | 35,650.00 | 35,860.00 | 35,505.00 | 35,860.00 | 35,860.00 | 145 |
| Dec 26, 2023 | 35,375.00 | 35,455.00 | 35,320.00 | 35,455.00 | 35,455.00 | 2,296 |
| Dec 22, 2023 | 35,545.00 | 35,545.00 | 35,295.00 | 35,295.00 | 35,295.00 | 168 |
| Dec 21, 2023 | 35,315.00 | 35,315.00 | 35,080.00 | 35,170.00 | 35,170.00 | 145 |
| Dec 20, 2023 | 34,945.00 | 35,400.00 | 34,945.00 | 35,380.00 | 35,380.00 | 544 |
| Dec 19, 2023 | 34,600.00 | 34,780.00 | 34,560.00 | 34,780.00 | 34,780.00 | 43 |
| Dec 18, 2023 | 34,615.00 | 34,730.00 | 34,530.00 | 34,685.00 | 34,685.00 | 61 |
| Dec 15, 2023 | 34,745.00 | 34,900.00 | 34,660.00 | 34,660.00 | 34,660.00 | 52 |
| Dec 14, 2023 | 34,415.00 | 34,585.00 | 34,330.00 | 34,415.00 | 34,415.00 | 1,872 |
| Dec 13, 2023 | 34,295.00 | 34,295.00 | 34,010.00 | 34,025.00 | 34,025.00 | 51 |
| Dec 12, 2023 | 34,360.00 | 34,400.00 | 34,260.00 | 34,310.00 | 34,310.00 | 119 |
| Dec 11, 2023 | 34,305.00 | 34,305.00 | 33,945.00 | 34,180.00 | 34,180.00 | 35 |
| Dec 8, 2023 | 33,850.00 | 34,060.00 | 33,850.00 | 34,045.00 | 34,045.00 | 99 |
| Dec 7, 2023 | 33,475.00 | 33,710.00 | 33,475.00 | 33,580.00 | 33,580.00 | 93 |
| Dec 6, 2023 | 33,920.00 | 33,920.00 | 33,715.00 | 33,715.00 | 33,715.00 | 80 |
| Dec 5, 2023 | 33,690.00 | 33,810.00 | 33,595.00 | 33,595.00 | 33,595.00 | 74 |
| Dec 4, 2023 | 34,180.00 | 34,180.00 | 33,940.00 | 34,000.00 | 34,000.00 | 44 |
| Dec 1, 2023 | 33,925.00 | 33,955.00 | 33,800.00 | 33,800.00 | 33,800.00 | 43 |
| Nov 30, 2023 | 34,005.00 | 34,235.00 | 33,895.00 | 34,235.00 | 34,235.00 | 37 |
| Nov 29, 2023 | 33,920.00 | 34,035.00 | 33,785.00 | 33,985.00 | 33,985.00 | 46 |
| Nov 28, 2023 | 33,895.00 | 34,105.00 | 33,825.00 | 34,105.00 | 34,105.00 | 37 |
| Nov 27, 2023 | 33,705.00 | 33,920.00 | 33,600.00 | 33,700.00 | 33,700.00 | 45 |
| Nov 24, 2023 | 34,205.00 | 34,205.00 | 33,765.00 | 33,765.00 | 33,765.00 | 50 |
| Nov 23, 2023 | 33,955.00 | 34,115.00 | 33,910.00 | 34,015.00 | 34,015.00 | 45 |
| Nov 22, 2023 | 33,865.00 | 34,070.00 | 33,710.00 | 34,015.00 | 34,015.00 | 43 |
| Nov 21, 2023 | 33,880.00 | 34,090.00 | 33,880.00 | 33,935.00 | 33,935.00 | 61 |
| Nov 20, 2023 | 33,505.00 | 33,885.00 | 33,505.00 | 33,785.00 | 33,785.00 | 1,626 |
| Nov 17, 2023 | 33,560.00 | 33,645.00 | 33,450.00 | 33,510.00 | 33,510.00 | 46 |
| Nov 16, 2023 | 33,845.00 | 33,845.00 | 33,565.00 | 33,735.00 | 33,735.00 | 42 |
| Nov 15, 2023 | 33,540.00 | 33,730.00 | 33,520.00 | 33,710.00 | 33,710.00 | 69 |
| Nov 14, 2023 | 32,960.00 | 33,090.00 | 32,960.00 | 33,025.00 | 33,025.00 | 51 |
| Nov 13, 2023 | 32,945.00 | 32,945.00 | 32,570.00 | 32,665.00 | 32,665.00 | 44 |
| Nov 10, 2023 | 32,645.00 | 32,705.00 | 32,470.00 | 32,705.00 | 32,705.00 | 45 |
| Nov 9, 2023 | 32,705.00 | 32,995.00 | 32,705.00 | 32,905.00 | 32,905.00 | 57 |
| Nov 8, 2023 | 33,200.00 | 33,200.00 | 32,675.00 | 32,735.00 | 32,735.00 | 41 |
| Nov 7, 2023 | 33,250.00 | 33,250.00 | 32,695.00 | 33,000.00 | 33,000.00 | 48 |
| Nov 6, 2023 | 32,535.00 | 33,635.00 | 32,535.00 | 33,635.00 | 33,635.00 | 243 |
| Nov 3, 2023 | 32,040.00 | 32,180.00 | 32,025.00 | 32,120.00 | 32,120.00 | 152 |
| Nov 2, 2023 | 31,690.00 | 31,960.00 | 31,690.00 | 31,755.00 | 31,755.00 | 143 |
| Nov 1, 2023 | 31,155.00 | 31,320.00 | 31,090.00 | 31,300.00 | 31,300.00 | 44 |
| Oct 31, 2023 | 31,275.00 | 31,445.00 | 30,800.00 | 30,800.00 | 30,800.00 | 42 |
| Oct 30, 2023 | 110.00 Dividend | |||||
| Oct 30, 2023 | 31,090.00 | 31,295.00 | 31,035.00 | 31,255.00 | 31,255.00 | 44 |
| Oct 27, 2023 | 31,240.00 | 31,420.00 | 31,180.00 | 31,240.00 | 31,130.00 | 42 |
| Oct 26, 2023 | 31,650.00 | 31,650.00 | 31,235.00 | 31,235.00 | 31,125.02 | 54 |
| Oct 25, 2023 | 32,180.00 | 32,305.00 | 32,060.00 | 32,060.00 | 31,947.11 | 52 |
| Oct 24, 2023 | 32,050.00 | 32,220.00 | 31,590.00 | 32,220.00 | 32,106.55 | 48 |
| Oct 23, 2023 | 32,260.00 | 32,260.00 | 31,945.00 | 31,985.00 | 31,872.38 | 49 |
| Oct 20, 2023 | 32,500.00 | 32,500.00 | 32,060.00 | 32,185.00 | 32,071.67 | 54 |
| Oct 19, 2023 | 32,980.00 | 32,980.00 | 32,665.00 | 32,695.00 | 32,579.88 | 90 |
| Oct 18, 2023 | 33,205.00 | 33,310.00 | 33,115.00 | 33,295.00 | 33,177.76 | 60 |
| Oct 17, 2023 | 32,890.00 | 33,215.00 | 32,890.00 | 33,135.00 | 33,018.33 | 6,152 |
| Oct 16, 2023 | 33,005.00 | 33,005.00 | 32,570.00 | 32,775.00 | 32,659.59 | 73 |
| Oct 13, 2023 | 33,075.00 | 33,100.00 | 33,005.00 | 33,020.00 | 32,903.73 | 58 |
| Oct 12, 2023 | 32,985.00 | 33,275.00 | 32,985.00 | 33,275.00 | 33,157.83 | 56 |
| Oct 11, 2023 | 32,745.00 | 33,125.00 | 32,745.00 | 32,875.00 | 32,759.24 | 47 |
| Oct 10, 2023 | 32,580.00 | 32,875.00 | 32,340.00 | 32,340.00 | 32,226.13 | 32 |
| Oct 6, 2023 | 32,410.00 | 32,410.00 | 32,260.00 | 32,300.00 | 32,186.27 | 461 |
| Oct 5, 2023 | 32,385.00 | 32,460.00 | 32,220.00 | 32,220.00 | 32,106.55 | 57 |
| Oct 4, 2023 | 32,510.00 | 32,510.00 | 32,220.00 | 32,270.00 | 32,156.37 | 58 |
| Sep 27, 2023 | 32,975.00 | 33,160.00 | 32,900.00 | 33,160.00 | 33,043.24 | 43 |
| Sep 26, 2023 | 33,390.00 | 33,390.00 | 33,020.00 | 33,060.00 | 32,943.59 | 95 |
| Sep 25, 2023 | 33,520.00 | 33,520.00 | 33,345.00 | 33,480.00 | 33,362.11 | 44 |
| Sep 22, 2023 | 33,360.00 | 33,510.00 | 33,220.00 | 33,470.00 | 33,352.15 | 55 |
| Sep 21, 2023 | 33,865.00 | 33,980.00 | 33,570.00 | 33,570.00 | 33,451.80 | 38 |
| Sep 20, 2023 | 34,205.00 | 34,255.00 | 34,075.00 | 34,155.00 | 34,034.73 | 48 |
| Sep 19, 2023 | 34,505.00 | 34,505.00 | 34,160.00 | 34,175.00 | 34,054.66 | 54 |
| Sep 18, 2023 | 34,480.00 | 34,725.00 | 34,410.00 | 34,415.00 | 34,293.82 | 1,344 |
| Sep 15, 2023 | 34,475.00 | 34,925.00 | 34,475.00 | 34,845.00 | 34,722.30 | 45 |
| Sep 14, 2023 | 34,140.00 | 34,410.00 | 34,025.00 | 34,410.00 | 34,288.84 | 34 |
| Sep 13, 2023 | 33,975.00 | 34,050.00 | 33,845.00 | 33,935.00 | 33,815.51 | 145 |
| Sep 12, 2023 | 34,120.00 | 34,120.00 | 33,880.00 | 33,880.00 | 33,760.70 | 340 |
| Sep 11, 2023 | 34,125.00 | 34,125.00 | 33,910.00 | 34,100.00 | 33,979.93 | 40 |
| Sep 8, 2023 | 33,865.00 | 33,975.00 | 33,735.00 | 33,975.00 | 33,855.37 | 50 |
| Sep 7, 2023 | 34,075.00 | 34,075.00 | 33,860.00 | 33,960.00 | 33,840.42 | 46 |
| Sep 6, 2023 | 34,195.00 | 34,370.00 | 34,070.00 | 34,100.00 | 33,979.93 | 2,366 |
| Sep 5, 2023 | 34,460.00 | 34,460.00 | 34,285.00 | 34,365.00 | 34,244.00 | 69 |
| Sep 4, 2023 | 34,140.00 | 34,365.00 | 34,120.00 | 34,365.00 | 34,244.00 | 49 |
| Sep 1, 2023 | 33,840.00 | 34,210.00 | 33,840.00 | 34,155.00 | 34,034.73 | 63 |
| Aug 31, 2023 | 33,995.00 | 33,995.00 | 33,690.00 | 33,860.00 | 33,740.77 | 46 |
| Aug 30, 2023 | 33,915.00 | 34,020.00 | 33,815.00 | 33,815.00 | 33,695.93 | 35 |
| Aug 29, 2023 | 33,790.00 | 33,790.00 | 33,640.00 | 33,710.00 | 33,591.30 | 89 |
| Aug 28, 2023 | 33,450.00 | 33,545.00 | 33,415.00 | 33,530.00 | 33,411.94 | 50 |
| Aug 25, 2023 | 33,290.00 | 33,390.00 | 33,260.00 | 33,310.00 | 33,192.71 | 50 |
| Aug 24, 2023 | 33,595.00 | 33,685.00 | 33,550.00 | 33,645.00 | 33,526.53 | 424 |
| Aug 23, 2023 | 33,230.00 | 33,315.00 | 33,100.00 | 33,225.00 | 33,108.01 | 75 |
| Aug 22, 2023 | 33,460.00 | 33,460.00 | 33,180.00 | 33,280.00 | 33,162.82 | 44 |
| Aug 21, 2023 | 33,365.00 | 33,425.00 | 33,155.00 | 33,180.00 | 33,063.17 | 53 |
| Aug 18, 2023 | 32,880.00 | 33,300.00 | 32,880.00 | 33,150.00 | 33,033.27 | 161 |
| Aug 17, 2023 | 33,325.00 | 33,330.00 | 32,940.00 | 33,330.00 | 33,212.64 | 90 |
| Aug 16, 2023 | 33,550.00 | 33,625.00 | 33,380.00 | 33,405.00 | 33,287.38 | 54 |
| Aug 14, 2023 | 34,285.00 | 34,285.00 | 33,845.00 | 33,955.00 | 33,835.44 | 47 |
| Aug 11, 2023 | 34,330.00 | 34,575.00 | 34,225.00 | 34,225.00 | 34,104.49 | 43 |
| Aug 10, 2023 | 34,320.00 | 34,350.00 | 34,235.00 | 34,350.00 | 34,229.05 | 46 |
| Aug 9, 2023 | 34,280.00 | 34,540.00 | 34,280.00 | 34,485.00 | 34,363.57 | 97 |
| Aug 8, 2023 | 34,620.00 | 34,620.00 | 34,045.00 | 34,105.00 | 33,984.91 | 149 |
| Aug 7, 2023 | 34,180.00 | 34,590.00 | 34,180.00 | 34,380.00 | 34,258.94 | 62 |
| Aug 4, 2023 | 34,605.00 | 34,605.00 | 34,365.00 | 34,460.00 | 34,338.66 | 57 |
| Aug 3, 2023 | 34,715.00 | 34,760.00 | 34,350.00 | 34,455.00 | 34,333.68 | 2,394 |
| Jul 28, 2023 | 34,560.00 | 34,760.00 | 34,460.00 | 34,740.00 | 34,617.68 | 2,955 |
| Jul 26, 2023 | 35,000.00 | 35,000.00 | 34,380.00 | 34,430.00 | 34,308.77 | 217 |
| Jul 24, 2023 | 34,515.00 | 34,880.00 | 34,405.00 | 34,810.00 | 34,687.43 | 7,588 |
| Jul 21, 2023 | 34,420.00 | 34,580.00 | 34,085.00 | 34,580.00 | 34,458.24 | 4,009 |
| Jul 20, 2023 | 34,410.00 | 34,640.00 | 34,410.00 | 34,505.00 | 34,383.50 | 44 |
| Jul 19, 2023 | 35,010.00 | 35,010.00 | 34,550.00 | 34,660.00 | 34,537.96 | 42 |
| Jul 17, 2023 | 34,915.00 | 34,975.00 | 34,855.00 | 34,935.00 | 34,811.99 | 3,008 |
| Jul 14, 2023 | 34,625.00 | 35,035.00 | 34,625.00 | 35,035.00 | 34,911.64 | 59 |
| Jul 10, 2023 | 33,640.00 | 33,655.00 | 33,405.00 | 33,425.00 | 33,307.30 | 62 |
| Jul 7, 2023 | 33,630.00 | 33,630.00 | 33,370.00 | 33,460.00 | 33,342.18 | 184 |
| Jun 30, 2023 | 33,985.00 | 34,230.00 | 33,845.00 | 34,200.00 | 34,079.58 | 46 |
| Jun 29, 2023 | 34,005.00 | 34,315.00 | 34,005.00 | 34,055.00 | 33,935.09 | 40 |
| Jun 28, 2023 | 34,445.00 | 34,445.00 | 34,005.00 | 34,065.00 | 33,945.05 | 45 |
| Jun 27, 2023 | 34,165.00 | 34,225.00 | 34,065.00 | 34,200.00 | 34,079.58 | 48 |
| Jun 26, 2023 | 34,060.00 | 34,285.00 | 34,035.00 | 34,250.00 | 34,129.40 | 46 |
| Jun 23, 2023 | 34,285.00 | 34,295.00 | 34,045.00 | 34,060.00 | 33,940.07 | 40 |
| Jun 22, 2023 | 34,155.00 | 34,350.00 | 34,155.00 | 34,255.00 | 34,134.38 | 52 |
| Jun 21, 2023 | 34,350.00 | 34,350.00 | 34,140.00 | 34,140.00 | 34,019.79 | 39 |
| Jun 20, 2023 | 34,550.00 | 34,550.00 | 34,330.00 | 34,480.00 | 34,358.59 | 5,766 |
| Jun 19, 2023 | 34,580.00 | 34,580.00 | 34,455.00 | 34,540.00 | 34,418.38 | 46 |
| Jun 16, 2023 | 34,625.00 | 34,730.00 | 34,560.00 | 34,720.00 | 34,597.75 | 2,994 |
| Jun 15, 2023 | 34,685.00 | 34,875.00 | 34,555.00 | 34,595.00 | 34,473.19 | 55 |
| Jun 14, 2023 | 34,850.00 | 34,850.00 | 34,650.00 | 34,685.00 | 34,562.87 | 42 |
| Jun 13, 2023 | 34,880.00 | 34,945.00 | 34,775.00 | 34,860.00 | 34,737.25 | 687 |
| Jun 12, 2023 | 35,035.00 | 35,035.00 | 34,620.00 | 34,710.00 | 34,587.78 | 1,483 |
| Jun 9, 2023 | 34,515.00 | 34,945.00 | 34,515.00 | 34,905.00 | 34,782.09 | 5,080 |
| Jun 8, 2023 | 34,550.00 | 34,550.00 | 34,315.00 | 34,510.00 | 34,388.48 | 5,023 |
| Jun 7, 2023 | 34,675.00 | 34,760.00 | 34,525.00 | 34,525.00 | 34,403.43 | 52 |
| Jun 5, 2023 | 34,615.00 | 34,675.00 | 34,555.00 | 34,575.00 | 34,453.26 | 101 |
| Jun 2, 2023 | 34,290.00 | 34,480.00 | 34,285.00 | 34,480.00 | 34,358.59 | 1,509 |
| Jun 1, 2023 | 34,180.00 | 34,180.00 | 34,000.00 | 34,075.00 | 33,955.02 | 45 |
| May 31, 2023 | 34,475.00 | 34,475.00 | 34,180.00 | 34,250.00 | 34,129.40 | 156 |
| May 30, 2023 | 34,185.00 | 34,400.00 | 34,185.00 | 34,395.00 | 34,273.89 | 319 |
| May 26, 2023 | 33,910.00 | 34,030.00 | 33,890.00 | 33,975.00 | 33,855.37 | 77 |
| May 25, 2023 | 33,920.00 | 33,985.00 | 33,755.00 | 33,805.00 | 33,685.97 | 67 |
| May 23, 2023 | 33,915.00 | 34,080.00 | 33,915.00 | 33,975.00 | 33,855.37 | 38 |
| May 22, 2023 | 33,695.00 | 34,025.00 | 33,695.00 | 33,915.00 | 33,795.58 | 60 |
| May 19, 2023 | 33,465.00 | 33,680.00 | 33,465.00 | 33,675.00 | 33,556.43 | 51 |
| May 17, 2023 | 32,760.00 | 32,990.00 | 32,760.00 | 32,900.00 | 32,784.16 | 43 |
| May 16, 2023 | 32,805.00 | 32,965.00 | 32,720.00 | 32,770.00 | 32,654.61 | 47 |
| May 15, 2023 | 32,530.00 | 32,695.00 | 32,430.00 | 32,695.00 | 32,579.88 | 44 |
| May 12, 2023 | 32,480.00 | 32,720.00 | 32,480.00 | 32,585.00 | 32,470.26 | 35 |
| May 11, 2023 | 33,085.00 | 33,085.00 | 32,775.00 | 32,775.00 | 32,659.59 | 54 |
| May 10, 2023 | 32,950.00 | 33,000.00 | 32,770.00 | 32,870.00 | 32,754.26 | 47 |
| May 9, 2023 | 33,045.00 | 33,060.00 | 32,965.00 | 33,030.00 | 32,913.70 | 53 |
| May 8, 2023 | 33,210.00 | 33,240.00 | 33,115.00 | 33,155.00 | 33,038.26 | 875 |
| May 4, 2023 | 32,790.00 | 32,795.00 | 32,645.00 | 32,760.00 | 32,644.65 | 45 |
| May 3, 2023 | 32,895.00 | 32,985.00 | 32,825.00 | 32,875.00 | 32,759.24 | 54 |
| May 2, 2023 | 32,945.00 | 33,155.00 | 32,945.00 | 33,155.00 | 33,038.26 | 98 |
| Apr 28, 2023 | 33,070.00 | 33,070.00 | 32,720.00 | 32,945.00 | 32,829.00 | 60 |
| Apr 27, 2023 | 750.00 Dividend | |||||
| Apr 27, 2023 | 32,460.00 | 32,735.00 | 32,340.00 | 32,720.00 | 32,604.79 | 66 |
| Apr 26, 2023 | 33,325.00 | 33,510.00 | 33,320.00 | 33,375.00 | 32,510.12 | 89 |
| Apr 25, 2023 | 34,040.00 | 34,040.00 | 33,260.00 | 33,440.00 | 32,573.44 | 114 |
| Apr 24, 2023 | 33,875.00 | 34,000.00 | 33,835.00 | 33,835.00 | 32,958.20 | 42 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%