KSE - Delayed Quote • KRW
Samsung Kodex 10 Year F-LKBT Inverse ETF - Bonds-Derivatives (176950.KS)
As of April 25 at 3:30 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 25, 2024 | undefined | |||||
| Apr 24, 2024 | 55,665.00 | 55,665.00 | 55,665.00 | 55,665.00 | 55,665.00 | 5 |
| Apr 23, 2024 | 55,610.00 | 55,610.00 | 55,520.00 | 55,520.00 | 55,520.00 | 51 |
| Apr 22, 2024 | 55,490.00 | 55,600.00 | 55,490.00 | 55,600.00 | 55,600.00 | 54 |
| Apr 19, 2024 | 55,315.00 | 55,365.00 | 55,130.00 | 55,325.00 | 55,325.00 | 4 |
| Apr 18, 2024 | 55,605.00 | 55,605.00 | 55,155.00 | 55,155.00 | 55,155.00 | 64 |
| Apr 17, 2024 | 55,620.00 | 55,665.00 | 55,445.00 | 55,610.00 | 55,610.00 | 25 |
| Apr 16, 2024 | 55,330.00 | 55,465.00 | 55,300.00 | 55,445.00 | 55,445.00 | 53 |
| Apr 15, 2024 | 55,090.00 | 55,090.00 | 55,090.00 | 55,090.00 | 55,090.00 | 1 |
| Apr 12, 2024 | 55,185.00 | 55,185.00 | 55,185.00 | 55,185.00 | 55,185.00 | 3 |
| Apr 11, 2024 | 55,410.00 | 55,410.00 | 55,195.00 | 55,305.00 | 55,305.00 | 82 |
| Apr 9, 2024 | 54,855.00 | 54,905.00 | 54,855.00 | 54,905.00 | 54,905.00 | 4 |
| Apr 8, 2024 | 54,810.00 | 54,835.00 | 54,810.00 | 54,835.00 | 54,835.00 | 11 |
| Apr 5, 2024 | 54,580.00 | 54,585.00 | 54,520.00 | 54,520.00 | 54,520.00 | 6 |
| Apr 4, 2024 | 54,690.00 | 54,690.00 | 54,690.00 | 54,690.00 | 54,690.00 | - |
| Apr 3, 2024 | 54,675.00 | 54,740.00 | 54,655.00 | 54,690.00 | 54,690.00 | 14 |
| Apr 2, 2024 | 54,515.00 | 54,535.00 | 54,510.00 | 54,535.00 | 54,535.00 | 24 |
| Apr 1, 2024 | 54,350.00 | 54,350.00 | 54,350.00 | 54,350.00 | 54,350.00 | 10 |
| Mar 29, 2024 | 54,445.00 | 54,445.00 | 54,400.00 | 54,400.00 | 54,400.00 | 43 |
| Mar 28, 2024 | 54,285.00 | 54,285.00 | 54,285.00 | 54,285.00 | 54,285.00 | 1 |
| Mar 27, 2024 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 1 |
| Mar 26, 2024 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | - |
| Mar 25, 2024 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 37 |
| Mar 22, 2024 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | - |
| Mar 21, 2024 | 54,425.00 | 54,425.00 | 54,425.00 | 54,425.00 | 54,425.00 | - |
| Mar 20, 2024 | 54,650.00 | 54,650.00 | 54,650.00 | 54,650.00 | 54,650.00 | - |
| Mar 19, 2024 | 54,705.00 | 54,705.00 | 54,685.00 | 54,685.00 | 54,685.00 | 2 |
| Mar 18, 2024 | 54,475.00 | 54,475.00 | 54,475.00 | 54,475.00 | 54,475.00 | - |
| Mar 15, 2024 | 54,410.00 | 54,530.00 | 54,405.00 | 54,405.00 | 54,405.00 | 103 |
| Mar 14, 2024 | 54,110.00 | 54,110.00 | 54,110.00 | 54,110.00 | 54,110.00 | 5 |
| Mar 13, 2024 | 54,090.00 | 54,090.00 | 54,000.00 | 54,000.00 | 54,000.00 | 133 |
| Mar 12, 2024 | 54,020.00 | 54,060.00 | 53,990.00 | 53,990.00 | 53,990.00 | 34 |
| Mar 11, 2024 | 53,950.00 | 53,950.00 | 53,950.00 | 53,950.00 | 53,950.00 | 1 |
| Mar 8, 2024 | 54,090.00 | 54,090.00 | 54,060.00 | 54,060.00 | 54,060.00 | 2 |
| Mar 7, 2024 | 54,225.00 | 54,225.00 | 54,225.00 | 54,225.00 | 54,225.00 | - |
| Mar 6, 2024 | 54,175.00 | 54,200.00 | 54,165.00 | 54,165.00 | 54,165.00 | 39 |
| Mar 5, 2024 | 54,290.00 | 54,290.00 | 54,290.00 | 54,290.00 | 54,290.00 | - |
| Mar 4, 2024 | 54,295.00 | 54,400.00 | 54,295.00 | 54,400.00 | 54,400.00 | 267 |
| Feb 29, 2024 | 54,540.00 | 54,595.00 | 54,540.00 | 54,595.00 | 54,595.00 | 64 |
| Feb 28, 2024 | 54,420.00 | 54,450.00 | 54,420.00 | 54,430.00 | 54,430.00 | 15 |
| Feb 27, 2024 | 54,305.00 | 54,385.00 | 54,305.00 | 54,385.00 | 54,385.00 | 226 |
| Feb 26, 2024 | 54,270.00 | 54,270.00 | 54,210.00 | 54,210.00 | 54,210.00 | 16 |
| Feb 23, 2024 | 54,335.00 | 54,455.00 | 54,335.00 | 54,430.00 | 54,430.00 | 275 |
| Feb 22, 2024 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 54,335.00 | 19 |
| Feb 21, 2024 | 54,535.00 | 54,535.00 | 54,535.00 | 54,535.00 | 54,535.00 | - |
| Feb 20, 2024 | 54,580.00 | 54,580.00 | 54,580.00 | 54,580.00 | 54,580.00 | 4 |
| Feb 19, 2024 | 54,560.00 | 54,565.00 | 54,485.00 | 54,485.00 | 54,485.00 | 18 |
| Feb 16, 2024 | 54,535.00 | 54,615.00 | 54,535.00 | 54,550.00 | 54,550.00 | 18 |
| Feb 15, 2024 | 54,400.00 | 54,410.00 | 54,400.00 | 54,410.00 | 54,410.00 | 5 |
| Feb 14, 2024 | 54,620.00 | 54,825.00 | 54,620.00 | 54,730.00 | 54,730.00 | 139 |
| Feb 13, 2024 | 54,290.00 | 54,390.00 | 54,290.00 | 54,390.00 | 54,390.00 | 35 |
| Feb 8, 2024 | 54,135.00 | 54,135.00 | 54,070.00 | 54,110.00 | 54,110.00 | 219 |
| Feb 7, 2024 | 53,995.00 | 53,995.00 | 53,995.00 | 53,995.00 | 53,995.00 | 3 |
| Feb 6, 2024 | 54,165.00 | 54,165.00 | 54,000.00 | 54,045.00 | 54,045.00 | 992 |
| Feb 5, 2024 | 53,830.00 | 54,010.00 | 53,830.00 | 53,995.00 | 53,995.00 | 166 |
| Feb 2, 2024 | 53,515.00 | 53,515.00 | 53,515.00 | 53,515.00 | 53,515.00 | 38 |
| Feb 1, 2024 | 53,720.00 | 53,770.00 | 53,720.00 | 53,770.00 | 53,770.00 | 20 |
| Jan 31, 2024 | 53,865.00 | 53,865.00 | 53,865.00 | 53,865.00 | 53,865.00 | 16 |
| Jan 30, 2024 | 53,860.00 | 53,860.00 | 53,860.00 | 53,860.00 | 53,860.00 | 32 |
| Jan 29, 2024 | 54,250.00 | 54,255.00 | 54,225.00 | 54,250.00 | 54,250.00 | 28 |
| Jan 26, 2024 | 54,050.00 | 54,050.00 | 54,050.00 | 54,050.00 | 54,050.00 | 1 |
| Jan 25, 2024 | 54,265.00 | 54,265.00 | 54,190.00 | 54,190.00 | 54,190.00 | 3 |
| Jan 24, 2024 | 54,125.00 | 54,170.00 | 54,115.00 | 54,115.00 | 54,115.00 | 24 |
| Jan 23, 2024 | 53,670.00 | 53,955.00 | 53,670.00 | 53,900.00 | 53,900.00 | 7 |
| Jan 22, 2024 | 53,935.00 | 53,935.00 | 53,890.00 | 53,900.00 | 53,900.00 | 4 |
| Jan 19, 2024 | 54,100.00 | 54,120.00 | 54,055.00 | 54,075.00 | 54,075.00 | 27 |
| Jan 17, 2024 | 53,805.00 | 53,875.00 | 53,740.00 | 53,875.00 | 53,875.00 | 238 |
| Jan 16, 2024 | 53,690.00 | 53,690.00 | 53,630.00 | 53,630.00 | 53,630.00 | 955 |
| Jan 15, 2024 | 53,475.00 | 53,475.00 | 53,475.00 | 53,475.00 | 53,475.00 | - |
| Jan 12, 2024 | 53,475.00 | 53,475.00 | 53,475.00 | 53,475.00 | 53,475.00 | 75 |
| Jan 11, 2024 | 53,655.00 | 53,655.00 | 53,475.00 | 53,475.00 | 53,475.00 | 44 |
| Jan 10, 2024 | 53,700.00 | 53,700.00 | 53,690.00 | 53,690.00 | 53,690.00 | 42 |
| Jan 9, 2024 | 53,595.00 | 53,610.00 | 53,520.00 | 53,525.00 | 53,525.00 | 529 |
| Jan 8, 2024 | 53,880.00 | 53,890.00 | 53,760.00 | 53,760.00 | 53,760.00 | 42 |
| Jan 5, 2024 | 53,805.00 | 53,805.00 | 53,740.00 | 53,740.00 | 53,740.00 | 12 |
| Jan 4, 2024 | 53,970.00 | 53,970.00 | 53,545.00 | 53,545.00 | 53,545.00 | 69 |
| Jan 3, 2024 | 53,570.00 | 53,660.00 | 53,570.00 | 53,625.00 | 53,625.00 | 13 |
| Jan 2, 2024 | 53,160.00 | 53,425.00 | 53,160.00 | 53,425.00 | 53,425.00 | 112 |
| Dec 28, 2023 | 52,970.00 | 53,000.00 | 52,965.00 | 52,965.00 | 52,965.00 | 43 |
| Dec 27, 2023 | 53,290.00 | 53,290.00 | 53,290.00 | 53,290.00 | 53,290.00 | 524 |
| Dec 26, 2023 | 53,315.00 | 53,315.00 | 53,255.00 | 53,255.00 | 53,255.00 | 56 |
| Dec 22, 2023 | 53,415.00 | 53,415.00 | 53,415.00 | 53,415.00 | 53,415.00 | - |
| Dec 21, 2023 | 53,185.00 | 53,230.00 | 53,185.00 | 53,230.00 | 53,230.00 | 75 |
| Dec 20, 2023 | 53,465.00 | 53,475.00 | 53,265.00 | 53,265.00 | 53,265.00 | 68 |
| Dec 19, 2023 | 53,485.00 | 53,485.00 | 53,435.00 | 53,465.00 | 53,465.00 | 66 |
| Dec 18, 2023 | 53,530.00 | 53,545.00 | 53,530.00 | 53,545.00 | 53,545.00 | 38 |
| Dec 15, 2023 | 53,595.00 | 53,595.00 | 53,595.00 | 53,595.00 | 53,595.00 | - |
| Dec 14, 2023 | 53,755.00 | 53,755.00 | 53,445.00 | 53,535.00 | 53,535.00 | 263 |
| Dec 13, 2023 | 54,325.00 | 54,325.00 | 54,190.00 | 54,325.00 | 54,325.00 | 29 |
| Dec 12, 2023 | 54,395.00 | 54,395.00 | 54,330.00 | 54,355.00 | 54,355.00 | 124 |
| Dec 11, 2023 | 54,505.00 | 54,530.00 | 54,455.00 | 54,455.00 | 54,455.00 | 84 |
| Dec 8, 2023 | 54,415.00 | 54,415.00 | 54,380.00 | 54,380.00 | 54,380.00 | 4 |
| Dec 7, 2023 | 54,165.00 | 54,455.00 | 54,165.00 | 54,455.00 | 54,455.00 | 78 |
| Dec 6, 2023 | 54,225.00 | 54,225.00 | 54,225.00 | 54,225.00 | 54,225.00 | - |
| Dec 5, 2023 | 54,540.00 | 54,630.00 | 54,520.00 | 54,520.00 | 54,520.00 | 23 |
| Dec 4, 2023 | 54,710.00 | 54,710.00 | 54,635.00 | 54,635.00 | 54,635.00 | 6 |
| Dec 1, 2023 | 54,950.00 | 54,965.00 | 54,950.00 | 54,965.00 | 54,965.00 | 42 |
| Nov 30, 2023 | 54,640.00 | 54,930.00 | 54,640.00 | 54,930.00 | 54,930.00 | 6 |
| Nov 29, 2023 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 3 |
| Nov 28, 2023 | 54,945.00 | 55,130.00 | 54,945.00 | 55,120.00 | 55,120.00 | 167 |
| Nov 27, 2023 | 55,380.00 | 55,380.00 | 55,380.00 | 55,380.00 | 55,380.00 | 157 |
| Nov 24, 2023 | 55,230.00 | 55,300.00 | 55,230.00 | 55,300.00 | 55,300.00 | 26 |
| Nov 23, 2023 | 55,170.00 | 55,170.00 | 55,170.00 | 55,170.00 | 55,170.00 | 1 |
| Nov 22, 2023 | 55,165.00 | 55,165.00 | 55,165.00 | 55,165.00 | 55,165.00 | - |
| Nov 21, 2023 | 55,030.00 | 55,030.00 | 55,030.00 | 55,030.00 | 55,030.00 | - |
| Nov 20, 2023 | 55,175.00 | 55,175.00 | 55,175.00 | 55,175.00 | 55,175.00 | 71 |
| Nov 17, 2023 | 55,110.00 | 55,110.00 | 55,105.00 | 55,105.00 | 55,105.00 | 3 |
| Nov 16, 2023 | 55,435.00 | 55,435.00 | 55,335.00 | 55,335.00 | 55,335.00 | 22 |
| Nov 15, 2023 | 55,850.00 | 55,850.00 | 55,445.00 | 55,445.00 | 55,445.00 | 46 |
| Nov 14, 2023 | 56,170.00 | 56,170.00 | 56,170.00 | 56,170.00 | 56,170.00 | 5 |
| Nov 13, 2023 | 56,245.00 | 56,270.00 | 56,245.00 | 56,265.00 | 56,265.00 | 8 |
| Nov 10, 2023 | 56,170.00 | 56,230.00 | 56,165.00 | 56,165.00 | 56,165.00 | 114 |
| Nov 9, 2023 | 56,170.00 | 56,170.00 | 55,970.00 | 56,025.00 | 56,025.00 | 255 |
| Nov 8, 2023 | 56,130.00 | 56,265.00 | 56,130.00 | 56,265.00 | 56,265.00 | 84 |
| Nov 7, 2023 | 56,480.00 | 56,480.00 | 56,480.00 | 56,480.00 | 56,480.00 | 55 |
| Nov 6, 2023 | 56,370.00 | 56,420.00 | 56,370.00 | 56,420.00 | 56,420.00 | 241 |
| Nov 3, 2023 | 56,700.00 | 56,715.00 | 56,680.00 | 56,685.00 | 56,685.00 | 66 |
| Nov 2, 2023 | 57,200.00 | 57,200.00 | 56,790.00 | 56,910.00 | 56,910.00 | 695 |
| Nov 1, 2023 | 57,740.00 | 57,740.00 | 57,545.00 | 57,545.00 | 57,545.00 | 136 |
| Oct 31, 2023 | 57,780.00 | 57,815.00 | 57,610.00 | 57,620.00 | 57,620.00 | 127 |
| Oct 30, 2023 | 57,660.00 | 57,775.00 | 57,565.00 | 57,665.00 | 57,665.00 | 250 |
| Oct 27, 2023 | 57,360.00 | 57,450.00 | 57,280.00 | 57,415.00 | 57,415.00 | 194 |
| Oct 26, 2023 | 57,750.00 | 58,000.00 | 57,750.00 | 57,910.00 | 57,910.00 | 177 |
| Oct 25, 2023 | 57,270.00 | 57,455.00 | 57,270.00 | 57,295.00 | 57,295.00 | 46 |
| Oct 24, 2023 | 57,580.00 | 57,580.00 | 57,400.00 | 57,400.00 | 57,400.00 | 141 |
| Oct 23, 2023 | 57,350.00 | 57,925.00 | 57,350.00 | 57,915.00 | 57,915.00 | 27 |
| Oct 20, 2023 | 58,160.00 | 58,160.00 | 57,620.00 | 57,655.00 | 57,655.00 | 107 |
| Oct 19, 2023 | 57,730.00 | 57,980.00 | 57,720.00 | 57,980.00 | 57,980.00 | 321 |
| Oct 18, 2023 | 57,350.00 | 57,545.00 | 57,350.00 | 57,420.00 | 57,420.00 | 152 |
| Oct 17, 2023 | 57,035.00 | 57,115.00 | 57,035.00 | 57,090.00 | 57,090.00 | 52 |
| Oct 16, 2023 | 56,960.00 | 56,960.00 | 56,865.00 | 56,865.00 | 56,865.00 | 98 |
| Oct 13, 2023 | 56,995.00 | 56,995.00 | 56,860.00 | 56,865.00 | 56,865.00 | 177 |
| Oct 12, 2023 | 56,600.00 | 56,600.00 | 56,405.00 | 56,555.00 | 56,555.00 | 31 |
| Oct 11, 2023 | 56,800.00 | 56,830.00 | 56,715.00 | 56,830.00 | 56,830.00 | 42 |
| Oct 10, 2023 | 56,950.00 | 57,110.00 | 56,950.00 | 57,110.00 | 57,110.00 | 143 |
| Oct 6, 2023 | 57,280.00 | 57,280.00 | 57,125.00 | 57,180.00 | 57,180.00 | 189 |
| Oct 5, 2023 | 57,460.00 | 57,590.00 | 57,100.00 | 57,590.00 | 57,590.00 | 142 |
| Oct 4, 2023 | 56,500.00 | 57,605.00 | 56,500.00 | 57,605.00 | 57,605.00 | 970 |
| Sep 27, 2023 | 56,290.00 | 56,390.00 | 56,290.00 | 56,335.00 | 56,335.00 | 361 |
| Sep 26, 2023 | 56,400.00 | 56,450.00 | 56,320.00 | 56,320.00 | 56,320.00 | 17 |
| Sep 25, 2023 | 56,135.00 | 56,135.00 | 56,135.00 | 56,135.00 | 56,135.00 | - |
| Sep 22, 2023 | 56,470.00 | 56,470.00 | 56,315.00 | 56,380.00 | 56,380.00 | 59 |
| Sep 21, 2023 | 56,195.00 | 56,290.00 | 56,155.00 | 56,195.00 | 56,195.00 | 91 |
| Sep 20, 2023 | 55,995.00 | 56,120.00 | 55,995.00 | 56,075.00 | 56,075.00 | 1,290 |
| Sep 19, 2023 | 55,715.00 | 55,840.00 | 55,715.00 | 55,840.00 | 55,840.00 | 18 |
| Sep 18, 2023 | 55,930.00 | 55,995.00 | 55,930.00 | 55,960.00 | 55,960.00 | 35 |
| Sep 15, 2023 | 55,550.00 | 55,680.00 | 55,550.00 | 55,680.00 | 55,680.00 | 2 |
| Sep 14, 2023 | 55,560.00 | 55,560.00 | 55,545.00 | 55,550.00 | 55,550.00 | 71 |
| Sep 13, 2023 | 55,885.00 | 55,900.00 | 55,845.00 | 55,880.00 | 55,880.00 | 61 |
| Sep 12, 2023 | 55,805.00 | 55,840.00 | 55,805.00 | 55,820.00 | 55,820.00 | 35 |
| Sep 11, 2023 | 55,890.00 | 55,890.00 | 55,820.00 | 55,820.00 | 55,820.00 | 62 |
| Sep 8, 2023 | 55,570.00 | 55,570.00 | 55,435.00 | 55,435.00 | 55,435.00 | 29 |
| Sep 7, 2023 | 55,690.00 | 55,905.00 | 55,690.00 | 55,900.00 | 55,900.00 | 308 |
| Sep 6, 2023 | 55,515.00 | 55,515.00 | 55,515.00 | 55,515.00 | 55,515.00 | - |
| Sep 5, 2023 | 55,515.00 | 55,515.00 | 55,515.00 | 55,515.00 | 55,515.00 | 1 |
| Sep 4, 2023 | 54,750.00 | 55,155.00 | 54,750.00 | 55,155.00 | 55,155.00 | 12 |
| Sep 1, 2023 | 54,955.00 | 54,955.00 | 54,915.00 | 54,915.00 | 54,915.00 | 17 |
| Aug 31, 2023 | 55,145.00 | 55,145.00 | 55,145.00 | 55,145.00 | 55,145.00 | 30 |
| Aug 30, 2023 | 55,160.00 | 55,160.00 | 55,130.00 | 55,160.00 | 55,160.00 | 13 |
| Aug 29, 2023 | 55,300.00 | 55,300.00 | 55,260.00 | 55,275.00 | 55,275.00 | 269 |
| Aug 28, 2023 | 55,600.00 | 55,600.00 | 55,410.00 | 55,455.00 | 55,455.00 | 86 |
| Aug 25, 2023 | 55,615.00 | 55,680.00 | 55,615.00 | 55,635.00 | 55,635.00 | 53 |
| Aug 24, 2023 | 55,605.00 | 55,605.00 | 55,300.00 | 55,340.00 | 55,340.00 | 64 |
| Aug 23, 2023 | 55,795.00 | 55,830.00 | 55,605.00 | 55,605.00 | 55,605.00 | 60 |
| Aug 22, 2023 | 56,030.00 | 56,030.00 | 55,785.00 | 55,825.00 | 55,825.00 | 56 |
| Aug 21, 2023 | 55,650.00 | 55,750.00 | 55,630.00 | 55,745.00 | 55,745.00 | 71 |
| Aug 18, 2023 | 56,110.00 | 56,110.00 | 55,650.00 | 55,650.00 | 55,650.00 | 111 |
| Aug 17, 2023 | 55,605.00 | 55,900.00 | 55,605.00 | 55,900.00 | 55,900.00 | 166 |
| Aug 16, 2023 | 55,430.00 | 55,460.00 | 55,400.00 | 55,400.00 | 55,400.00 | 40 |
| Aug 14, 2023 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | - |
| Aug 11, 2023 | 55,250.00 | 55,250.00 | 55,250.00 | 55,250.00 | 55,250.00 | 1 |
| Aug 10, 2023 | 54,985.00 | 54,985.00 | 54,985.00 | 54,985.00 | 54,985.00 | 50 |
| Aug 9, 2023 | 54,790.00 | 54,880.00 | 54,790.00 | 54,860.00 | 54,860.00 | 1,254 |
| Aug 8, 2023 | 54,975.00 | 55,015.00 | 54,790.00 | 54,790.00 | 54,790.00 | 365 |
| Aug 7, 2023 | 55,085.00 | 55,090.00 | 54,965.00 | 54,965.00 | 54,965.00 | 475 |
| Aug 4, 2023 | 55,400.00 | 55,425.00 | 55,390.00 | 55,425.00 | 55,425.00 | 23 |
| Aug 3, 2023 | 54,985.00 | 55,150.00 | 54,960.00 | 55,150.00 | 55,150.00 | 20 |
| Jul 28, 2023 | 54,540.00 | 54,715.00 | 54,540.00 | 54,615.00 | 54,615.00 | 511 |
| Jul 26, 2023 | 54,415.00 | 54,455.00 | 54,415.00 | 54,420.00 | 54,420.00 | 104 |
| Jul 24, 2023 | 54,245.00 | 54,245.00 | 54,245.00 | 54,245.00 | 54,245.00 | - |
| Jul 21, 2023 | 54,280.00 | 54,345.00 | 54,280.00 | 54,345.00 | 54,345.00 | 40 |
| Jul 20, 2023 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 102 |
| Jul 19, 2023 | 54,030.00 | 54,050.00 | 53,830.00 | 53,830.00 | 53,830.00 | 68 |
| Jul 17, 2023 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | - |
| Jul 14, 2023 | 54,215.00 | 54,300.00 | 54,200.00 | 54,300.00 | 54,300.00 | 3,023 |
| Jul 10, 2023 | 54,890.00 | 55,100.00 | 54,890.00 | 55,100.00 | 55,100.00 | 62 |
| Jul 7, 2023 | 54,260.00 | 54,875.00 | 54,260.00 | 54,805.00 | 54,805.00 | 20 |
| Jun 30, 2023 | 54,400.00 | 54,580.00 | 54,400.00 | 54,415.00 | 54,415.00 | 19 |
| Jun 29, 2023 | 53,925.00 | 54,035.00 | 53,925.00 | 54,035.00 | 54,035.00 | 96 |
| Jun 28, 2023 | 54,030.00 | 54,030.00 | 54,015.00 | 54,015.00 | 54,015.00 | 10 |
| Jun 27, 2023 | 53,950.00 | 53,950.00 | 53,905.00 | 53,905.00 | 53,905.00 | 13 |
| Jun 26, 2023 | 54,170.00 | 54,170.00 | 54,045.00 | 54,045.00 | 54,045.00 | 10 |
| Jun 23, 2023 | 54,285.00 | 54,350.00 | 54,250.00 | 54,260.00 | 54,260.00 | 34 |
| Jun 22, 2023 | 54,170.00 | 54,170.00 | 54,170.00 | 54,170.00 | 54,170.00 | 276 |
| Jun 21, 2023 | 53,970.00 | 54,010.00 | 53,930.00 | 54,010.00 | 54,010.00 | 13 |
| Jun 20, 2023 | 54,305.00 | 54,315.00 | 54,270.00 | 54,270.00 | 54,270.00 | 141 |
| Jun 19, 2023 | 54,140.00 | 54,250.00 | 54,105.00 | 54,105.00 | 54,105.00 | 19 |
| Jun 16, 2023 | 54,190.00 | 54,190.00 | 54,190.00 | 54,190.00 | 54,190.00 | 10 |
| Jun 15, 2023 | 54,005.00 | 54,005.00 | 54,005.00 | 54,005.00 | 54,005.00 | 37 |
| Jun 14, 2023 | 54,140.00 | 54,140.00 | 54,120.00 | 54,125.00 | 54,125.00 | 36 |
| Jun 12, 2023 | 53,815.00 | 53,815.00 | 53,815.00 | 53,815.00 | 53,815.00 | - |
| Jun 9, 2023 | 53,855.00 | 53,855.00 | 53,855.00 | 53,855.00 | 53,855.00 | 2 |
| Jun 8, 2023 | 53,925.00 | 53,925.00 | 53,925.00 | 53,925.00 | 53,925.00 | - |
| Jun 7, 2023 | 53,575.00 | 53,575.00 | 53,425.00 | 53,445.00 | 53,445.00 | 4 |
| Jun 5, 2023 | 53,530.00 | 53,650.00 | 53,530.00 | 53,650.00 | 53,650.00 | 4 |
| Jun 2, 2023 | 53,345.00 | 53,345.00 | 53,325.00 | 53,325.00 | 53,325.00 | 43 |
| Jun 1, 2023 | 53,455.00 | 53,520.00 | 53,455.00 | 53,510.00 | 53,510.00 | 136 |
| May 31, 2023 | 53,670.00 | 53,670.00 | 53,580.00 | 53,590.00 | 53,590.00 | 133 |
| May 30, 2023 | 53,880.00 | 54,130.00 | 53,880.00 | 54,015.00 | 54,015.00 | 95 |
| May 26, 2023 | 53,940.00 | 54,065.00 | 53,880.00 | 53,880.00 | 53,880.00 | 64 |
| May 25, 2023 | 53,490.00 | 53,770.00 | 53,490.00 | 53,730.00 | 53,730.00 | 73 |
| May 23, 2023 | 52,960.00 | 53,155.00 | 52,930.00 | 53,155.00 | 53,155.00 | 5,017 |
| May 22, 2023 | 52,830.00 | 52,900.00 | 52,830.00 | 52,900.00 | 52,900.00 | 6 |
| May 19, 2023 | 52,970.00 | 53,010.00 | 52,970.00 | 53,010.00 | 53,010.00 | 1,013 |
| May 17, 2023 | 52,560.00 | 52,560.00 | 52,515.00 | 52,515.00 | 52,515.00 | 113 |
| May 16, 2023 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | 5 |
| May 15, 2023 | 52,440.00 | 52,530.00 | 52,440.00 | 52,530.00 | 52,530.00 | 2,120 |
| May 12, 2023 | 52,240.00 | 52,240.00 | 52,230.00 | 52,230.00 | 52,230.00 | 298 |
| May 11, 2023 | 52,315.00 | 52,335.00 | 52,315.00 | 52,335.00 | 52,335.00 | 15 |
| May 10, 2023 | 52,540.00 | 52,545.00 | 52,540.00 | 52,545.00 | 52,545.00 | 25 |
| May 9, 2023 | 52,590.00 | 52,615.00 | 52,520.00 | 52,520.00 | 52,520.00 | 996 |
| May 8, 2023 | 52,020.00 | 52,390.00 | 52,020.00 | 52,385.00 | 52,385.00 | 27 |
| May 4, 2023 | 52,300.00 | 52,355.00 | 52,300.00 | 52,315.00 | 52,315.00 | 153 |
| May 3, 2023 | 52,545.00 | 52,545.00 | 52,545.00 | 52,545.00 | 52,545.00 | - |
| May 2, 2023 | 52,760.00 | 52,795.00 | 52,705.00 | 52,705.00 | 52,705.00 | 27 |
| Apr 28, 2023 | 52,900.00 | 52,900.00 | 52,740.00 | 52,755.00 | 52,755.00 | 1,234 |
| Apr 27, 2023 | 52,400.00 | 52,430.00 | 52,400.00 | 52,430.00 | 52,430.00 | 109 |
| Apr 26, 2023 | 52,430.00 | 52,430.00 | 52,430.00 | 52,430.00 | 52,430.00 | - |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%