HKSE - Delayed Quote • HKD
Amundi Hang Seng HK 35 Index ETF (3012.HK)
At close: April 17 at 3:32 PM GMT+8
Currency in HKD 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 22, 2024 | 13.070 | 13.070 | 13.070 | 13.070 | 13.070 | - |
Apr 19, 2024 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | - |
Apr 18, 2024 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | - |
Apr 17, 2024 | 13.060 | 13.060 | 12.910 | 12.930 | 12.930 | 1,500 |
Apr 16, 2024 | 13.080 | 13.080 | 13.080 | 13.080 | 13.080 | - |
Apr 15, 2024 | 13.440 | 13.440 | 13.440 | 13.440 | 13.440 | - |
Apr 12, 2024 | 12.700 | 13.670 | 12.700 | 13.630 | 13.630 | 1,300 |
Apr 11, 2024 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | - |
Apr 10, 2024 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | - |
Apr 9, 2024 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | - |
Apr 8, 2024 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | - |
Apr 5, 2024 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | - |
Apr 3, 2024 | 13.690 | 13.690 | 13.690 | 13.690 | 13.690 | - |
Apr 2, 2024 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 500 |
Mar 28, 2024 | 13.620 | 13.620 | 13.620 | 13.620 | 13.620 | - |
Mar 27, 2024 | 13.690 | 13.690 | 13.690 | 13.690 | 13.690 | - |
Mar 26, 2024 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | - |
Mar 25, 2024 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | - |
Mar 22, 2024 | 13.770 | 13.770 | 13.770 | 13.770 | 13.770 | - |
Mar 21, 2024 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 500 |
Mar 20, 2024 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | - |
Mar 19, 2024 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | - |
Mar 18, 2024 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | - |
Mar 15, 2024 | 14.030 | 14.030 | 14.030 | 14.030 | 14.030 | - |
Mar 14, 2024 | 14.170 | 14.170 | 14.170 | 14.170 | 14.170 | - |
Mar 13, 2024 | 14.390 | 14.390 | 14.390 | 14.390 | 14.390 | 600 |
Mar 12, 2024 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | - |
Mar 11, 2024 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | - |
Mar 8, 2024 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | - |
Mar 7, 2024 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | - |
Mar 6, 2024 | 13.770 | 13.770 | 13.770 | 13.770 | 13.770 | - |
Mar 5, 2024 | 13.750 | 13.750 | 13.750 | 13.700 | 13.700 | 500 |
Mar 4, 2024 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | - |
Mar 1, 2024 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | - |
Feb 29, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 28, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 27, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 26, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 23, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 22, 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
Feb 21, 2024 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | - |
Feb 20, 2024 | 13.770 | 13.770 | 13.770 | 13.770 | 13.770 | - |
Feb 19, 2024 | 13.720 | 13.720 | 13.720 | 13.720 | 13.720 | 5,000 |
Feb 16, 2024 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | - |
Feb 15, 2024 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | - |
Feb 14, 2024 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | - |
Feb 9, 2024 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | - |
Feb 8, 2024 | 13.720 | 13.720 | 13.720 | 13.720 | 13.720 | - |
Feb 7, 2024 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | - |
Feb 6, 2024 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | - |
Feb 5, 2024 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | - |
Feb 2, 2024 | 13.580 | 13.580 | 13.580 | 13.530 | 13.530 | 500 |
Feb 1, 2024 | 13.490 | 13.490 | 13.490 | 13.490 | 13.490 | - |
Jan 31, 2024 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | - |
Jan 30, 2024 | 13.660 | 13.660 | 13.660 | 13.660 | 13.660 | - |
Jan 29, 2024 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | - |
Jan 26, 2024 | 14.170 | 14.170 | 14.170 | 13.900 | 13.900 | 500 |
Jan 25, 2024 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | - |
Jan 24, 2024 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | - |
Jan 23, 2024 | 13.520 | 13.520 | 13.520 | 13.520 | 13.520 | - |
Jan 22, 2024 | 13.330 | 13.330 | 13.330 | 13.330 | 13.330 | - |
Jan 19, 2024 | 13.680 | 13.680 | 13.610 | 13.610 | 13.610 | 1,500 |
Jan 18, 2024 | 13.580 | 13.580 | 13.580 | 13.580 | 13.580 | - |
Jan 17, 2024 | 13.580 | 13.580 | 13.580 | 13.580 | 13.580 | - |
Jan 16, 2024 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | - |
Jan 15, 2024 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | - |
Jan 12, 2024 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | - |
Jan 11, 2024 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | - |
Jan 10, 2024 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 9,500 |
Jan 9, 2024 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | - |
Jan 8, 2024 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | - |
Jan 5, 2024 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | - |
Jan 4, 2024 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | - |
Jan 3, 2024 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | - |
Jan 2, 2024 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | - |
Dec 29, 2023 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | - |
Dec 28, 2023 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | - |
Dec 27, 2023 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 4,500 |
Dec 22, 2023 | 14.590 | 14.590 | 14.470 | 14.470 | 14.470 | 30,500 |
Dec 21, 2023 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | - |
Dec 20, 2023 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | - |
Dec 19, 2023 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | - |
Dec 18, 2023 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | - |
Dec 15, 2023 | 0.300 Dividend | |||||
Dec 15, 2023 | 14.650 | 14.730 | 14.650 | 14.730 | 14.730 | 31,000 |
Dec 14, 2023 | 14.490 | 14.490 | 14.490 | 14.490 | 14.190 | - |
Dec 13, 2023 | 14.240 | 14.240 | 14.240 | 14.240 | 13.945 | - |
Dec 12, 2023 | 14.240 | 14.240 | 14.240 | 14.240 | 13.945 | - |
Dec 11, 2023 | 14.240 | 14.240 | 14.240 | 14.240 | 13.945 | - |
Dec 8, 2023 | 14.300 | 14.300 | 14.240 | 14.270 | 13.975 | 4,500 |
Dec 7, 2023 | 14.230 | 14.230 | 14.230 | 14.230 | 13.935 | - |
Dec 6, 2023 | 14.230 | 14.230 | 14.230 | 14.230 | 13.935 | - |
Dec 5, 2023 | 14.170 | 14.170 | 14.170 | 14.170 | 13.877 | - |
Dec 4, 2023 | 14.510 | 14.510 | 14.510 | 14.510 | 14.210 | - |
Dec 1, 2023 | 14.810 | 14.810 | 14.810 | 14.810 | 14.503 | - |
Nov 30, 2023 | 14.840 | 14.840 | 14.840 | 14.840 | 14.533 | - |
Nov 29, 2023 | 14.940 | 14.940 | 14.940 | 14.940 | 14.631 | - |
Nov 28, 2023 | 15.190 | 15.190 | 15.190 | 15.190 | 14.876 | - |
Nov 27, 2023 | 15.300 | 15.300 | 15.300 | 15.300 | 14.983 | - |
Nov 24, 2023 | 15.320 | 15.320 | 15.320 | 15.320 | 15.003 | - |
Nov 23, 2023 | 15.420 | 15.420 | 15.420 | 15.420 | 15.101 | - |
Nov 22, 2023 | 15.400 | 15.400 | 15.400 | 15.400 | 15.081 | - |
Nov 21, 2023 | 15.400 | 15.400 | 15.400 | 15.400 | 15.081 | - |
Nov 20, 2023 | 15.360 | 15.360 | 15.360 | 15.360 | 15.042 | - |
Nov 17, 2023 | 15.300 | 15.300 | 15.300 | 15.300 | 14.983 | - |
Nov 16, 2023 | 15.400 | 15.400 | 15.400 | 15.400 | 15.081 | - |
Nov 15, 2023 | 15.480 | 15.480 | 15.480 | 15.480 | 15.160 | - |
Nov 14, 2023 | 14.940 | 14.940 | 14.940 | 14.940 | 14.631 | - |
Nov 13, 2023 | 14.870 | 14.870 | 14.870 | 14.870 | 14.562 | - |
Nov 10, 2023 | 14.820 | 14.820 | 14.820 | 14.820 | 14.513 | - |
Nov 9, 2023 | 15.110 | 15.110 | 15.110 | 15.110 | 14.797 | - |
Nov 8, 2023 | 15.160 | 15.160 | 15.160 | 15.160 | 14.846 | - |
Nov 7, 2023 | 15.210 | 15.210 | 15.210 | 15.210 | 14.895 | - |
Nov 6, 2023 | 15.390 | 15.390 | 15.390 | 15.390 | 15.071 | - |
Nov 3, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Nov 2, 2023 | 14.790 | 14.790 | 14.790 | 14.790 | 14.484 | - |
Nov 1, 2023 | 14.770 | 14.770 | 14.770 | 14.770 | 14.464 | - |
Oct 31, 2023 | 14.770 | 14.770 | 14.770 | 14.770 | 14.464 | - |
Oct 30, 2023 | 14.860 | 14.860 | 14.860 | 14.860 | 14.552 | - |
Oct 27, 2023 | 14.740 | 14.740 | 14.740 | 14.740 | 14.435 | - |
Oct 26, 2023 | 14.540 | 14.540 | 14.540 | 14.540 | 14.239 | - |
Oct 25, 2023 | 14.680 | 14.680 | 14.680 | 14.680 | 14.376 | - |
Oct 24, 2023 | 14.750 | 14.750 | 14.750 | 14.750 | 14.445 | - |
Oct 20, 2023 | 14.820 | 14.820 | 14.820 | 14.820 | 14.513 | - |
Oct 19, 2023 | 14.830 | 14.830 | 14.830 | 14.830 | 14.523 | - |
Oct 18, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Oct 17, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Oct 16, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Oct 13, 2023 | 15.320 | 15.320 | 15.320 | 15.320 | 15.003 | - |
Oct 12, 2023 | 15.530 | 15.530 | 15.530 | 15.530 | 15.208 | - |
Oct 11, 2023 | 15.310 | 15.310 | 15.310 | 15.310 | 14.993 | - |
Oct 10, 2023 | 15.120 | 15.120 | 15.120 | 15.120 | 14.807 | - |
Oct 9, 2023 | 15.050 | 15.050 | 15.050 | 15.050 | 14.738 | - |
Oct 6, 2023 | 15.050 | 15.050 | 15.050 | 15.050 | 14.738 | - |
Oct 5, 2023 | 14.900 | 14.900 | 14.900 | 14.900 | 14.592 | - |
Oct 4, 2023 | 14.900 | 14.900 | 14.900 | 14.900 | 14.592 | - |
Oct 3, 2023 | 14.960 | 14.960 | 14.960 | 14.960 | 14.650 | - |
Sep 29, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Sep 28, 2023 | 14.920 | 14.920 | 14.920 | 14.920 | 14.611 | - |
Sep 27, 2023 | 14.970 | 14.970 | 14.970 | 14.970 | 14.660 | - |
Sep 26, 2023 | 14.960 | 14.960 | 14.960 | 14.960 | 14.650 | 1,000 |
Sep 25, 2023 | 15.170 | 15.170 | 15.170 | 15.170 | 14.856 | - |
Sep 22, 2023 | 15.240 | 15.240 | 15.240 | 15.240 | 14.924 | - |
Sep 21, 2023 | 15.100 | 15.100 | 15.100 | 15.100 | 14.787 | - |
Sep 20, 2023 | 15.310 | 15.310 | 15.310 | 15.310 | 14.993 | - |
Sep 19, 2023 | 15.340 | 15.340 | 15.340 | 15.340 | 15.022 | - |
Sep 18, 2023 | 15.340 | 15.340 | 15.340 | 15.340 | 15.022 | - |
Sep 15, 2023 | 15.380 | 15.380 | 15.380 | 15.380 | 15.062 | - |
Sep 14, 2023 | 15.290 | 15.290 | 15.290 | 15.290 | 14.973 | - |
Sep 13, 2023 | 15.290 | 15.290 | 15.290 | 15.290 | 14.973 | - |
Sep 12, 2023 | 15.290 | 15.290 | 15.290 | 15.290 | 14.973 | - |
Sep 11, 2023 | 15.290 | 15.290 | 15.290 | 15.290 | 14.973 | - |
Sep 7, 2023 | 15.450 | 15.450 | 15.450 | 15.450 | 15.130 | - |
Sep 6, 2023 | 15.600 | 15.600 | 15.600 | 15.600 | 15.277 | - |
Sep 5, 2023 | 15.650 | 15.650 | 15.650 | 15.650 | 15.326 | 1,000 |
Sep 4, 2023 | 15.800 | 15.800 | 15.800 | 15.800 | 15.473 | - |
Aug 31, 2023 | 15.770 | 15.770 | 15.770 | 15.770 | 15.443 | - |
Aug 30, 2023 | 15.770 | 15.770 | 15.770 | 15.770 | 15.443 | - |
Aug 29, 2023 | 15.680 | 15.680 | 15.680 | 15.680 | 15.355 | - |
Aug 28, 2023 | 15.390 | 15.390 | 15.390 | 15.390 | 15.071 | - |
Aug 25, 2023 | 15.390 | 15.390 | 15.390 | 15.390 | 15.071 | - |
Aug 24, 2023 | 15.400 | 15.400 | 15.400 | 15.400 | 15.081 | - |
Aug 23, 2023 | 15.140 | 15.140 | 15.140 | 15.140 | 14.827 | - |
Aug 22, 2023 | 15.130 | 15.130 | 15.130 | 15.130 | 14.817 | - |
Aug 21, 2023 | 15.130 | 15.130 | 15.130 | 15.130 | 14.817 | - |
Aug 18, 2023 | 15.390 | 15.390 | 15.390 | 15.390 | 15.071 | - |
Aug 17, 2023 | 15.630 | 15.630 | 15.630 | 15.630 | 15.306 | - |
Aug 16, 2023 | 15.720 | 15.720 | 15.720 | 15.720 | 15.395 | - |
Aug 15, 2023 | 15.880 | 15.880 | 15.880 | 15.880 | 15.551 | - |
Aug 14, 2023 | 15.950 | 15.950 | 15.950 | 15.950 | 15.620 | - |
Aug 11, 2023 | 16.280 | 16.280 | 16.280 | 16.280 | 15.943 | - |
Aug 10, 2023 | 16.370 | 16.370 | 16.370 | 16.370 | 16.031 | - |
Aug 9, 2023 | 16.430 | 16.430 | 16.430 | 16.430 | 16.090 | - |
Aug 8, 2023 | 16.440 | 16.440 | 16.440 | 16.440 | 16.100 | - |
Aug 7, 2023 | 16.670 | 16.670 | 16.670 | 16.670 | 16.325 | - |
Aug 4, 2023 | 16.670 | 16.670 | 16.670 | 16.670 | 16.325 | - |
Aug 3, 2023 | 16.780 | 16.780 | 16.780 | 16.780 | 16.433 | - |
Aug 2, 2023 | 16.780 | 16.780 | 16.780 | 16.780 | 16.433 | - |
Aug 1, 2023 | 16.980 | 16.980 | 16.980 | 16.980 | 16.628 | - |
Jul 31, 2023 | 16.980 | 16.980 | 16.980 | 16.980 | 16.628 | - |
Jul 28, 2023 | 16.980 | 16.980 | 16.980 | 16.980 | 16.628 | - |
Jul 27, 2023 | 16.850 | 16.850 | 16.850 | 16.850 | 16.501 | - |
Jul 26, 2023 | 16.600 | 16.600 | 16.600 | 16.600 | 16.256 | - |
Jul 25, 2023 | 16.510 | 16.510 | 16.510 | 16.510 | 16.168 | - |
Jul 24, 2023 | 16.300 | 16.300 | 16.300 | 16.300 | 15.963 | - |
Jul 21, 2023 | 16.450 | 16.450 | 16.450 | 16.450 | 16.109 | - |
Jul 20, 2023 | 16.400 | 16.400 | 16.400 | 16.400 | 16.060 | - |
Jul 19, 2023 | 16.400 | 16.400 | 16.400 | 16.400 | 16.060 | - |
Jul 18, 2023 | 16.510 | 16.510 | 16.510 | 16.510 | 16.168 | - |
Jul 14, 2023 | 16.540 | 16.540 | 16.540 | 16.540 | 16.198 | - |
Jul 13, 2023 | 16.470 | 16.470 | 16.470 | 16.470 | 16.129 | - |
Jul 12, 2023 | 16.060 | 16.060 | 16.060 | 16.060 | 15.727 | - |
Jul 11, 2023 | 16.000 | 16.000 | 16.000 | 16.000 | 15.669 | - |
Jul 10, 2023 | 15.890 | 15.890 | 15.890 | 15.890 | 15.561 | - |
Jul 7, 2023 | 15.890 | 15.890 | 15.890 | 15.890 | 15.561 | - |
Jul 6, 2023 | 16.120 | 16.120 | 16.120 | 16.120 | 15.786 | - |
Jul 5, 2023 | 16.510 | 16.510 | 16.510 | 16.510 | 16.168 | - |
Jul 4, 2023 | 16.570 | 16.570 | 16.570 | 16.570 | 16.227 | - |
Jul 3, 2023 | 16.510 | 16.510 | 16.510 | 16.510 | 16.168 | - |
Jun 30, 2023 | 16.360 | 16.360 | 16.360 | 16.360 | 16.021 | - |
Jun 29, 2023 | 16.360 | 16.360 | 16.360 | 16.360 | 16.021 | - |
Jun 28, 2023 | 16.410 | 16.410 | 16.410 | 16.410 | 16.070 | - |
Jun 27, 2023 | 16.310 | 16.310 | 16.310 | 16.310 | 15.972 | - |
Jun 26, 2023 | 16.300 | 16.300 | 16.300 | 16.300 | 15.963 | - |
Jun 23, 2023 | 16.330 | 16.330 | 16.330 | 16.330 | 15.992 | - |
Jun 21, 2023 | 16.630 | 16.630 | 16.630 | 16.630 | 16.286 | - |
Jun 20, 2023 | 16.800 | 16.800 | 16.800 | 16.800 | 16.452 | - |
Jun 19, 2023 | 16.930 | 16.930 | 16.930 | 16.930 | 16.579 | - |
Jun 16, 2023 | 0.200 Dividend | |||||
Jun 16, 2023 | 16.990 | 16.990 | 16.990 | 16.990 | 16.638 | - |
Jun 15, 2023 | 16.930 | 16.930 | 16.930 | 16.930 | 16.384 | - |
Jun 14, 2023 | 16.870 | 16.870 | 16.870 | 16.870 | 16.326 | - |
Jun 13, 2023 | 16.870 | 16.870 | 16.870 | 16.870 | 16.326 | - |
Jun 12, 2023 | 16.790 | 16.790 | 16.790 | 16.790 | 16.248 | - |
Jun 9, 2023 | 16.790 | 16.790 | 16.790 | 16.790 | 16.248 | - |
Jun 8, 2023 | 16.790 | 16.790 | 16.790 | 16.790 | 16.248 | - |
Jun 7, 2023 | 16.790 | 16.790 | 16.790 | 16.790 | 16.248 | 500 |
Jun 6, 2023 | 16.610 | 16.610 | 16.610 | 16.610 | 16.074 | - |
Jun 5, 2023 | 16.610 | 16.610 | 16.610 | 16.610 | 16.074 | - |
Jun 2, 2023 | 16.430 | 16.430 | 16.430 | 16.430 | 15.900 | - |
Jun 1, 2023 | 16.060 | 16.060 | 16.060 | 16.060 | 15.542 | 500 |
May 31, 2023 | 16.070 | 16.070 | 16.070 | 16.070 | 15.551 | - |
May 30, 2023 | 16.400 | 16.400 | 16.400 | 16.400 | 15.871 | - |
May 29, 2023 | 16.390 | 16.390 | 16.390 | 16.390 | 15.861 | - |
May 25, 2023 | 16.480 | 16.480 | 16.480 | 16.480 | 15.948 | - |
May 24, 2023 | 16.690 | 16.690 | 16.690 | 16.690 | 16.151 | - |
May 23, 2023 | 16.850 | 16.850 | 16.850 | 16.850 | 16.306 | - |
May 22, 2023 | 16.850 | 16.850 | 16.850 | 16.850 | 16.306 | - |
May 19, 2023 | 16.850 | 16.850 | 16.850 | 16.850 | 16.306 | - |
May 18, 2023 | 16.870 | 16.870 | 16.870 | 16.870 | 16.326 | - |
May 17, 2023 | 16.890 | 16.890 | 16.890 | 16.890 | 16.345 | - |
May 16, 2023 | 17.120 | 17.120 | 17.120 | 17.120 | 16.567 | - |
May 15, 2023 | 17.120 | 17.120 | 17.120 | 17.120 | 16.567 | - |
May 12, 2023 | 17.000 | 17.000 | 17.000 | 17.000 | 16.451 | - |
May 11, 2023 | 17.200 | 17.200 | 17.200 | 17.200 | 16.645 | - |
May 10, 2023 | 17.200 | 17.200 | 17.200 | 17.200 | 16.645 | - |
May 9, 2023 | 17.230 | 17.230 | 17.230 | 17.230 | 16.674 | - |
May 8, 2023 | 17.370 | 17.370 | 17.370 | 17.370 | 16.809 | - |
May 5, 2023 | 17.310 | 17.310 | 17.310 | 17.310 | 16.751 | - |
May 4, 2023 | 17.310 | 17.310 | 17.310 | 17.310 | 16.751 | - |
May 3, 2023 | 17.310 | 17.310 | 17.310 | 17.310 | 16.751 | - |
May 2, 2023 | 17.370 | 17.370 | 17.370 | 17.370 | 16.809 | 2,000 |
Apr 28, 2023 | 17.330 | 17.330 | 17.330 | 17.330 | 16.771 | - |
Apr 27, 2023 | 17.250 | 17.250 | 17.250 | 17.250 | 16.693 | 500 |
Apr 26, 2023 | 17.160 | 17.160 | 17.160 | 17.160 | 16.606 | - |
Apr 25, 2023 | 17.160 | 17.160 | 17.160 | 17.160 | 16.606 | - |
Apr 24, 2023 | 17.210 | 17.210 | 17.210 | 17.280 | 16.722 | 500 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%