KSE - Delayed Quote • KRW
Kim Kindex Smart Quality ETF (322120.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 23, 2024 | 15,725.00 | 15,725.00 | 15,650.00 | 15,650.00 | 15,650.00 | 9,077 |
| Apr 22, 2024 | 15,690.00 | 15,695.00 | 15,690.00 | 15,695.00 | 15,695.00 | 20 |
| Apr 19, 2024 | 15,605.00 | 15,605.00 | 15,415.00 | 15,555.00 | 15,555.00 | 79 |
| Apr 18, 2024 | 15,765.00 | 15,915.00 | 15,765.00 | 15,915.00 | 15,915.00 | 21 |
| Apr 17, 2024 | 15,840.00 | 15,840.00 | 15,675.00 | 15,675.00 | 15,675.00 | 78 |
| Apr 16, 2024 | 15,910.00 | 15,910.00 | 15,740.00 | 15,820.00 | 15,820.00 | 31 |
| Apr 15, 2024 | 16,040.00 | 16,115.00 | 15,935.00 | 16,115.00 | 16,115.00 | 5,007 |
| Apr 12, 2024 | 16,255.00 | 16,280.00 | 16,185.00 | 16,205.00 | 16,205.00 | 5,072 |
| Apr 11, 2024 | 16,015.00 | 16,265.00 | 16,015.00 | 16,265.00 | 16,265.00 | 123 |
| Apr 9, 2024 | 16,390.00 | 16,390.00 | 16,215.00 | 16,215.00 | 16,215.00 | 193 |
| Apr 8, 2024 | 16,310.00 | 16,320.00 | 16,310.00 | 16,320.00 | 16,320.00 | 40 |
| Apr 5, 2024 | 16,295.00 | 16,295.00 | 16,285.00 | 16,285.00 | 16,285.00 | 20 |
| Apr 4, 2024 | 16,455.00 | 16,490.00 | 16,445.00 | 16,490.00 | 16,490.00 | 30 |
| Apr 3, 2024 | 16,355.00 | 16,355.00 | 16,270.00 | 16,270.00 | 16,270.00 | 41 |
| Apr 2, 2024 | 16,465.00 | 16,540.00 | 16,465.00 | 16,535.00 | 16,535.00 | 577 |
| Apr 1, 2024 | 16,565.00 | 16,565.00 | 16,515.00 | 16,515.00 | 16,515.00 | 23 |
| Mar 29, 2024 | 16,375.00 | 16,455.00 | 16,375.00 | 16,455.00 | 16,455.00 | 20 |
| Mar 28, 2024 | 16,375.00 | 16,415.00 | 16,360.00 | 16,365.00 | 16,365.00 | 236 |
| Mar 27, 2024 | 16,305.00 | 16,360.00 | 16,285.00 | 16,360.00 | 16,360.00 | 40 |
| Mar 26, 2024 | 16,245.00 | 16,345.00 | 16,245.00 | 16,260.00 | 16,260.00 | 36 |
| Mar 25, 2024 | 16,150.00 | 16,150.00 | 16,110.00 | 16,110.00 | 16,110.00 | 103 |
| Mar 22, 2024 | 16,125.00 | 16,125.00 | 16,040.00 | 16,110.00 | 16,110.00 | 23 |
| Mar 21, 2024 | 15,980.00 | 16,120.00 | 15,955.00 | 16,120.00 | 16,120.00 | 123 |
| Mar 20, 2024 | 15,605.00 | 15,700.00 | 15,605.00 | 15,700.00 | 15,700.00 | 33 |
| Mar 19, 2024 | 15,495.00 | 15,495.00 | 15,490.00 | 15,490.00 | 15,490.00 | 20 |
| Mar 18, 2024 | 15,560.00 | 15,635.00 | 15,560.00 | 15,635.00 | 15,635.00 | 20 |
| Mar 15, 2024 | 15,655.00 | 15,665.00 | 15,615.00 | 15,620.00 | 15,620.00 | 25 |
| Mar 14, 2024 | 15,775.00 | 15,820.00 | 15,775.00 | 15,805.00 | 15,805.00 | 24 |
| Mar 13, 2024 | 15,830.00 | 15,830.00 | 15,770.00 | 15,775.00 | 15,775.00 | 23 |
| Mar 12, 2024 | 15,620.00 | 15,740.00 | 15,620.00 | 15,740.00 | 15,740.00 | 20 |
| Mar 11, 2024 | 15,685.00 | 15,685.00 | 15,605.00 | 15,630.00 | 15,630.00 | 35 |
| Mar 8, 2024 | 15,725.00 | 15,735.00 | 15,710.00 | 15,710.00 | 15,710.00 | 56 |
| Mar 7, 2024 | 15,585.00 | 15,585.00 | 15,475.00 | 15,500.00 | 15,500.00 | 29 |
| Mar 6, 2024 | 15,435.00 | 15,510.00 | 15,435.00 | 15,510.00 | 15,510.00 | 20 |
| Mar 5, 2024 | 15,520.00 | 15,665.00 | 15,520.00 | 15,570.00 | 15,570.00 | 57 |
| Mar 4, 2024 | 15,665.00 | 15,725.00 | 15,650.00 | 15,710.00 | 15,710.00 | 91 |
| Feb 29, 2024 | 15,475.00 | 15,475.00 | 15,435.00 | 15,455.00 | 15,455.00 | 25 |
| Feb 28, 2024 | 15,400.00 | 15,565.00 | 15,400.00 | 15,565.00 | 15,565.00 | 138 |
| Feb 27, 2024 | 15,475.00 | 15,475.00 | 15,335.00 | 15,335.00 | 15,335.00 | 20 |
| Feb 26, 2024 | 15,575.00 | 15,575.00 | 15,520.00 | 15,520.00 | 15,520.00 | 20 |
| Feb 23, 2024 | 15,695.00 | 15,695.00 | 15,620.00 | 15,620.00 | 15,620.00 | 40 |
| Feb 22, 2024 | 15,590.00 | 15,590.00 | 15,585.00 | 15,585.00 | 15,585.00 | 20 |
| Feb 21, 2024 | 15,565.00 | 15,565.00 | 15,480.00 | 15,480.00 | 15,480.00 | 25 |
| Feb 20, 2024 | 15,605.00 | 15,605.00 | 15,540.00 | 15,540.00 | 15,540.00 | 20 |
| Feb 19, 2024 | 15,675.00 | 15,675.00 | 15,575.00 | 15,645.00 | 15,645.00 | 222 |
| Feb 16, 2024 | 15,435.00 | 15,485.00 | 15,435.00 | 15,485.00 | 15,485.00 | 23 |
| Feb 15, 2024 | 15,495.00 | 15,495.00 | 15,375.00 | 15,375.00 | 15,375.00 | 20 |
| Feb 14, 2024 | 15,300.00 | 15,405.00 | 15,300.00 | 15,405.00 | 15,405.00 | 100 |
| Feb 13, 2024 | 15,530.00 | 15,535.00 | 15,500.00 | 15,525.00 | 15,525.00 | 29 |
| Feb 8, 2024 | 15,435.00 | 15,435.00 | 15,300.00 | 15,330.00 | 15,330.00 | 25 |
| Feb 7, 2024 | 15,250.00 | 15,340.00 | 15,235.00 | 15,335.00 | 15,335.00 | 33 |
| Feb 6, 2024 | 15,195.00 | 15,195.00 | 15,000.00 | 15,125.00 | 15,125.00 | 22 |
| Feb 5, 2024 | 15,365.00 | 15,365.00 | 15,095.00 | 15,190.00 | 15,190.00 | 37 |
| Feb 2, 2024 | 15,030.00 | 15,295.00 | 15,030.00 | 15,295.00 | 15,295.00 | 40 |
| Feb 1, 2024 | 14,675.00 | 14,925.00 | 14,675.00 | 14,925.00 | 14,925.00 | 57 |
| Jan 31, 2024 | 14,770.00 | 14,770.00 | 14,675.00 | 14,675.00 | 14,675.00 | 20 |
| Jan 30, 2024 | 14,960.00 | 14,960.00 | 14,830.00 | 14,830.00 | 14,830.00 | 21 |
| Jan 29, 2024 | 14,775.00 | 14,905.00 | 14,775.00 | 14,905.00 | 14,905.00 | 74 |
| Jan 26, 2024 | 14,670.00 | 14,720.00 | 14,670.00 | 14,720.00 | 14,720.00 | 20 |
| Jan 25, 2024 | 14,620.00 | 14,660.00 | 14,620.00 | 14,660.00 | 14,660.00 | 20 |
| Jan 24, 2024 | 14,665.00 | 14,665.00 | 14,525.00 | 14,655.00 | 14,655.00 | 30 |
| Jan 23, 2024 | 14,675.00 | 14,720.00 | 14,670.00 | 14,720.00 | 14,720.00 | 30 |
| Jan 22, 2024 | 14,770.00 | 14,770.00 | 14,690.00 | 14,690.00 | 14,690.00 | 228 |
| Jan 19, 2024 | 14,655.00 | 14,715.00 | 14,605.00 | 14,700.00 | 14,700.00 | 93 |
| Jan 17, 2024 | 14,785.00 | 14,785.00 | 14,450.00 | 14,465.00 | 14,465.00 | 43 |
| Jan 16, 2024 | 15,005.00 | 15,005.00 | 14,840.00 | 14,860.00 | 14,860.00 | 64 |
| Jan 15, 2024 | 15,110.00 | 15,110.00 | 15,025.00 | 15,025.00 | 15,025.00 | 20 |
| Jan 12, 2024 | 15,145.00 | 15,150.00 | 15,045.00 | 15,045.00 | 15,045.00 | 45 |
| Jan 11, 2024 | 15,215.00 | 15,270.00 | 15,215.00 | 15,265.00 | 15,265.00 | 43 |
| Jan 10, 2024 | 15,345.00 | 15,345.00 | 15,200.00 | 15,225.00 | 15,225.00 | 76 |
| Jan 9, 2024 | 15,595.00 | 15,595.00 | 15,355.00 | 15,355.00 | 15,355.00 | 65 |
| Jan 8, 2024 | 15,540.00 | 15,540.00 | 15,460.00 | 15,460.00 | 15,460.00 | 20 |
| Jan 5, 2024 | 15,570.00 | 15,570.00 | 15,490.00 | 15,490.00 | 15,490.00 | 22 |
| Jan 4, 2024 | 15,435.00 | 15,560.00 | 15,435.00 | 15,550.00 | 15,550.00 | 108 |
| Jan 3, 2024 | 15,880.00 | 15,880.00 | 15,615.00 | 15,615.00 | 15,615.00 | 162 |
| Jan 2, 2024 | 15,995.00 | 16,135.00 | 15,995.00 | 16,105.00 | 16,105.00 | 25 |
| Dec 28, 2023 | 15,805.00 | 15,975.00 | 15,805.00 | 15,975.00 | 15,975.00 | 32 |
| Dec 27, 2023 | 15,755.00 | 15,755.00 | 15,640.00 | 15,755.00 | 15,755.00 | 28 |
| Dec 26, 2023 | 15,520.00 | 15,540.00 | 15,465.00 | 15,540.00 | 15,540.00 | 3,875 |
| Dec 22, 2023 | 15,580.00 | 15,580.00 | 15,520.00 | 15,520.00 | 15,520.00 | 25 |
| Dec 21, 2023 | 15,520.00 | 15,520.00 | 15,385.00 | 15,460.00 | 15,460.00 | 29 |
| Dec 20, 2023 | 15,340.00 | 15,565.00 | 15,340.00 | 15,565.00 | 15,565.00 | 25 |
| Dec 19, 2023 | 15,235.00 | 15,280.00 | 15,200.00 | 15,280.00 | 15,280.00 | 120 |
| Dec 18, 2023 | 15,220.00 | 15,235.00 | 15,180.00 | 15,235.00 | 15,235.00 | 34 |
| Dec 15, 2023 | 15,225.00 | 15,265.00 | 15,200.00 | 15,200.00 | 15,200.00 | 30 |
| Dec 14, 2023 | 15,110.00 | 15,110.00 | 15,040.00 | 15,090.00 | 15,090.00 | 35 |
| Dec 13, 2023 | 15,010.00 | 15,010.00 | 14,905.00 | 14,905.00 | 14,905.00 | 20 |
| Dec 12, 2023 | 15,030.00 | 15,040.00 | 15,030.00 | 15,040.00 | 15,040.00 | 20 |
| Dec 11, 2023 | 14,975.00 | 14,975.00 | 14,960.00 | 14,960.00 | 14,960.00 | 20 |
| Dec 8, 2023 | 14,845.00 | 14,925.00 | 14,845.00 | 14,925.00 | 14,925.00 | 35 |
| Dec 7, 2023 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 57 |
| Dec 6, 2023 | 14,785.00 | 14,785.00 | 14,775.00 | 14,775.00 | 14,775.00 | 20 |
| Dec 5, 2023 | 14,780.00 | 14,780.00 | 14,755.00 | 14,760.00 | 14,760.00 | 32 |
| Dec 4, 2023 | 14,895.00 | 14,920.00 | 14,885.00 | 14,920.00 | 14,920.00 | 34 |
| Dec 1, 2023 | 14,845.00 | 14,870.00 | 14,800.00 | 14,850.00 | 14,850.00 | 3,850 |
| Nov 30, 2023 | 14,905.00 | 15,095.00 | 14,905.00 | 15,095.00 | 15,095.00 | 8,340 |
| Nov 29, 2023 | 14,900.00 | 14,935.00 | 14,885.00 | 14,935.00 | 14,935.00 | 30 |
| Nov 28, 2023 | 14,905.00 | 14,945.00 | 14,900.00 | 14,940.00 | 14,940.00 | 5,840 |
| Nov 27, 2023 | 14,790.00 | 14,825.00 | 14,790.00 | 14,790.00 | 14,790.00 | 35 |
| Nov 24, 2023 | 14,945.00 | 14,945.00 | 14,800.00 | 14,800.00 | 14,800.00 | 20 |
| Nov 23, 2023 | 14,905.00 | 14,920.00 | 14,905.00 | 14,920.00 | 14,920.00 | 20 |
| Nov 22, 2023 | 14,805.00 | 14,900.00 | 14,805.00 | 14,900.00 | 14,900.00 | 20 |
| Nov 21, 2023 | 14,865.00 | 14,920.00 | 14,865.00 | 14,880.00 | 14,880.00 | 23 |
| Nov 20, 2023 | 14,695.00 | 14,825.00 | 14,695.00 | 14,820.00 | 14,820.00 | 23 |
| Nov 17, 2023 | 14,720.00 | 14,720.00 | 14,625.00 | 14,685.00 | 14,685.00 | 40 |
| Nov 16, 2023 | 14,795.00 | 14,795.00 | 14,780.00 | 14,780.00 | 14,780.00 | 20 |
| Nov 15, 2023 | 14,725.00 | 14,765.00 | 14,725.00 | 14,765.00 | 14,765.00 | 20 |
| Nov 14, 2023 | 14,465.00 | 14,470.00 | 14,465.00 | 14,470.00 | 14,470.00 | 40 |
| Nov 13, 2023 | 14,390.00 | 14,390.00 | 14,245.00 | 14,310.00 | 14,310.00 | 372 |
| Nov 10, 2023 | 14,300.00 | 14,345.00 | 14,300.00 | 14,345.00 | 14,345.00 | 20 |
| Nov 9, 2023 | 14,390.00 | 14,455.00 | 14,375.00 | 14,455.00 | 14,455.00 | 660 |
| Nov 8, 2023 | 14,605.00 | 14,605.00 | 14,400.00 | 14,405.00 | 14,405.00 | 247 |
| Nov 7, 2023 | 14,625.00 | 14,625.00 | 14,485.00 | 14,485.00 | 14,485.00 | 32 |
| Nov 6, 2023 | 14,290.00 | 14,640.00 | 14,290.00 | 14,640.00 | 14,640.00 | 27 |
| Nov 3, 2023 | 14,030.00 | 14,040.00 | 14,030.00 | 14,040.00 | 14,040.00 | 20 |
| Nov 2, 2023 | 13,865.00 | 13,915.00 | 13,865.00 | 13,915.00 | 13,915.00 | 22 |
| Nov 1, 2023 | 13,590.00 | 13,605.00 | 13,550.00 | 13,605.00 | 13,605.00 | 22 |
| Oct 31, 2023 | 13,705.00 | 13,705.00 | 13,440.00 | 13,440.00 | 13,440.00 | 24 |
| Oct 30, 2023 | 13,565.00 | 13,650.00 | 13,565.00 | 13,650.00 | 13,650.00 | 20 |
| Oct 27, 2023 | 13,650.00 | 13,650.00 | 13,590.00 | 13,590.00 | 13,590.00 | 20 |
| Oct 26, 2023 | 13,770.00 | 13,770.00 | 13,550.00 | 13,600.00 | 13,600.00 | 4,331 |
| Oct 25, 2023 | 14,070.00 | 14,120.00 | 14,020.00 | 14,020.00 | 14,020.00 | 68 |
| Oct 24, 2023 | 14,020.00 | 14,120.00 | 13,760.00 | 14,120.00 | 14,120.00 | 2,028 |
| Oct 23, 2023 | 14,050.00 | 14,050.00 | 13,930.00 | 13,935.00 | 13,935.00 | 30 |
| Oct 20, 2023 | 14,120.00 | 14,120.00 | 13,990.00 | 14,015.00 | 14,015.00 | 22 |
| Oct 19, 2023 | 14,295.00 | 14,370.00 | 14,235.00 | 14,280.00 | 14,280.00 | 28 |
| Oct 18, 2023 | 14,485.00 | 14,555.00 | 14,485.00 | 14,555.00 | 14,555.00 | 20 |
| Oct 17, 2023 | 14,470.00 | 14,565.00 | 14,470.00 | 14,565.00 | 14,565.00 | 41 |
| Oct 16, 2023 | 14,420.00 | 14,420.00 | 14,255.00 | 14,370.00 | 14,370.00 | 23 |
| Oct 13, 2023 | 14,545.00 | 14,545.00 | 14,490.00 | 14,500.00 | 14,500.00 | 40 |
| Oct 12, 2023 | 14,595.00 | 14,605.00 | 14,575.00 | 14,605.00 | 14,605.00 | 24 |
| Oct 11, 2023 | 14,445.00 | 14,515.00 | 14,445.00 | 14,470.00 | 14,470.00 | 31 |
| Oct 10, 2023 | 14,400.00 | 14,400.00 | 14,175.00 | 14,175.00 | 14,175.00 | 25 |
| Oct 6, 2023 | 14,205.00 | 14,230.00 | 14,205.00 | 14,230.00 | 14,230.00 | 20 |
| Oct 5, 2023 | 14,240.00 | 14,240.00 | 14,190.00 | 14,190.00 | 14,190.00 | 20 |
| Oct 4, 2023 | 14,275.00 | 14,275.00 | 14,185.00 | 14,185.00 | 14,185.00 | 22 |
| Sep 27, 2023 | 14,435.00 | 14,535.00 | 14,435.00 | 14,535.00 | 14,535.00 | 20 |
| Sep 26, 2023 | 14,495.00 | 14,495.00 | 14,460.00 | 14,460.00 | 14,460.00 | 21 |
| Sep 25, 2023 | 14,615.00 | 14,615.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,739 |
| Sep 22, 2023 | 14,560.00 | 14,645.00 | 14,555.00 | 14,645.00 | 14,645.00 | 21 |
| Sep 21, 2023 | 14,925.00 | 14,925.00 | 14,690.00 | 14,695.00 | 14,695.00 | 2,563 |
| Sep 20, 2023 | 15,025.00 | 15,025.00 | 15,015.00 | 15,015.00 | 15,015.00 | 20 |
| Sep 19, 2023 | 15,135.00 | 15,135.00 | 15,010.00 | 15,010.00 | 15,010.00 | 20 |
| Sep 18, 2023 | 15,240.00 | 15,240.00 | 15,115.00 | 15,115.00 | 15,115.00 | 20 |
| Sep 15, 2023 | 15,190.00 | 15,295.00 | 15,190.00 | 15,295.00 | 15,295.00 | 20 |
| Sep 14, 2023 | 14,975.00 | 15,135.00 | 14,975.00 | 15,135.00 | 15,135.00 | 20 |
| Sep 13, 2023 | 15,010.00 | 15,010.00 | 14,900.00 | 14,900.00 | 14,900.00 | 20 |
| Sep 12, 2023 | 15,090.00 | 15,090.00 | 14,945.00 | 14,945.00 | 14,945.00 | 20 |
| Sep 11, 2023 | 15,095.00 | 15,095.00 | 14,955.00 | 15,030.00 | 15,030.00 | 64 |
| Sep 8, 2023 | 15,020.00 | 15,020.00 | 14,980.00 | 14,980.00 | 14,980.00 | 20 |
| Sep 7, 2023 | 15,065.00 | 15,065.00 | 15,000.00 | 15,010.00 | 15,010.00 | 54 |
| Sep 6, 2023 | 15,160.00 | 15,160.00 | 15,050.00 | 15,085.00 | 15,085.00 | 30 |
| Sep 5, 2023 | 15,215.00 | 15,215.00 | 15,185.00 | 15,185.00 | 15,185.00 | 30 |
| Sep 4, 2023 | 15,125.00 | 15,160.00 | 15,125.00 | 15,160.00 | 15,160.00 | 20 |
| Sep 1, 2023 | 14,985.00 | 15,115.00 | 14,985.00 | 15,115.00 | 15,115.00 | 35 |
| Aug 31, 2023 | 15,010.00 | 15,010.00 | 14,960.00 | 14,960.00 | 14,960.00 | 20 |
| Aug 30, 2023 | 15,045.00 | 15,045.00 | 14,995.00 | 14,995.00 | 14,995.00 | 50 |
| Aug 29, 2023 | 14,850.00 | 14,890.00 | 14,825.00 | 14,890.00 | 14,890.00 | 21 |
| Aug 28, 2023 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 20 |
| Aug 25, 2023 | 14,730.00 | 14,740.00 | 14,730.00 | 14,740.00 | 14,740.00 | 20 |
| Aug 24, 2023 | 14,870.00 | 14,910.00 | 14,870.00 | 14,910.00 | 14,910.00 | 20 |
| Aug 23, 2023 | 14,710.00 | 14,710.00 | 14,645.00 | 14,705.00 | 14,705.00 | 35 |
| Aug 22, 2023 | 14,910.00 | 14,910.00 | 14,700.00 | 14,740.00 | 14,740.00 | 36 |
| Aug 21, 2023 | 14,780.00 | 14,780.00 | 14,660.00 | 14,725.00 | 14,725.00 | 617 |
| Aug 18, 2023 | 14,630.00 | 14,730.00 | 14,630.00 | 14,730.00 | 14,730.00 | 24 |
| Aug 17, 2023 | 14,660.00 | 14,735.00 | 14,660.00 | 14,735.00 | 14,735.00 | 20 |
| Aug 16, 2023 | 14,895.00 | 14,895.00 | 14,795.00 | 14,795.00 | 14,795.00 | 21 |
| Aug 14, 2023 | 15,075.00 | 15,075.00 | 15,030.00 | 15,030.00 | 15,030.00 | 20 |
| Aug 11, 2023 | 15,260.00 | 15,260.00 | 15,135.00 | 15,135.00 | 15,135.00 | 22 |
| Aug 10, 2023 | 15,125.00 | 15,165.00 | 15,110.00 | 15,165.00 | 15,165.00 | 24 |
| Aug 9, 2023 | 15,135.00 | 15,240.00 | 15,135.00 | 15,240.00 | 15,240.00 | 131 |
| Aug 8, 2023 | 15,235.00 | 15,235.00 | 15,020.00 | 15,020.00 | 15,020.00 | 21 |
| Aug 7, 2023 | 15,145.00 | 15,245.00 | 15,145.00 | 15,200.00 | 15,200.00 | 146 |
| Aug 4, 2023 | 15,280.00 | 15,280.00 | 15,245.00 | 15,245.00 | 15,245.00 | 20 |
| Aug 3, 2023 | 15,310.00 | 15,310.00 | 15,210.00 | 15,275.00 | 15,275.00 | 674 |
| Jul 28, 2023 | 15,280.00 | 15,295.00 | 15,280.00 | 15,295.00 | 15,295.00 | 20 |
| Jul 26, 2023 | 15,230.00 | 15,230.00 | 15,055.00 | 15,055.00 | 15,055.00 | 26 |
| Jul 24, 2023 | 15,195.00 | 15,340.00 | 15,145.00 | 15,340.00 | 15,340.00 | 183 |
| Jul 21, 2023 | 15,130.00 | 15,250.00 | 15,130.00 | 15,210.00 | 15,210.00 | 4,820 |
| Jul 20, 2023 | 15,280.00 | 15,315.00 | 15,280.00 | 15,315.00 | 15,315.00 | 20 |
| Jul 19, 2023 | 15,360.00 | 15,360.00 | 15,325.00 | 15,325.00 | 15,325.00 | 20 |
| Jul 17, 2023 | 15,425.00 | 15,470.00 | 15,425.00 | 15,470.00 | 15,470.00 | 27 |
| Jul 14, 2023 | 15,330.00 | 15,470.00 | 15,330.00 | 15,470.00 | 15,470.00 | 23 |
| Jul 10, 2023 | 14,725.00 | 14,790.00 | 14,690.00 | 14,690.00 | 14,690.00 | 24 |
| Jul 7, 2023 | 14,895.00 | 14,895.00 | 14,775.00 | 14,775.00 | 14,775.00 | 23 |
| Jun 30, 2023 | 15,045.00 | 15,120.00 | 15,045.00 | 15,095.00 | 15,095.00 | 23 |
| Jun 29, 2023 | 15,135.00 | 15,135.00 | 15,080.00 | 15,080.00 | 15,080.00 | 20 |
| Jun 28, 2023 | 15,160.00 | 15,160.00 | 15,050.00 | 15,050.00 | 15,050.00 | 20 |
| Jun 27, 2023 | 15,120.00 | 15,140.00 | 15,060.00 | 15,140.00 | 15,140.00 | 12,672 |
| Jun 26, 2023 | 15,025.00 | 15,170.00 | 15,025.00 | 15,170.00 | 15,170.00 | 20 |
| Jun 23, 2023 | 15,175.00 | 15,175.00 | 15,080.00 | 15,080.00 | 15,080.00 | 20 |
| Jun 22, 2023 | 15,080.00 | 15,105.00 | 15,080.00 | 15,105.00 | 15,105.00 | 26 |
| Jun 21, 2023 | 15,170.00 | 15,170.00 | 15,085.00 | 15,090.00 | 15,090.00 | 35 |
| Jun 20, 2023 | 15,195.00 | 15,230.00 | 15,170.00 | 15,230.00 | 15,230.00 | 23 |
| Jun 19, 2023 | 15,290.00 | 15,290.00 | 15,160.00 | 15,235.00 | 15,235.00 | 32 |
| Jun 16, 2023 | 15,340.00 | 15,340.00 | 15,300.00 | 15,335.00 | 15,335.00 | 21 |
| Jun 15, 2023 | 15,425.00 | 15,425.00 | 15,240.00 | 15,240.00 | 15,240.00 | 119 |
| Jun 14, 2023 | 15,355.00 | 15,355.00 | 15,300.00 | 15,300.00 | 15,300.00 | 20 |
| Jun 13, 2023 | 15,400.00 | 15,400.00 | 15,385.00 | 15,385.00 | 15,385.00 | 20 |
| Jun 12, 2023 | 15,445.00 | 15,445.00 | 15,285.00 | 15,285.00 | 15,285.00 | 21 |
| Jun 9, 2023 | 15,255.00 | 15,400.00 | 15,255.00 | 15,400.00 | 15,400.00 | 20 |
| Jun 8, 2023 | 15,145.00 | 15,150.00 | 15,145.00 | 15,150.00 | 15,150.00 | 20 |
| Jun 7, 2023 | 15,275.00 | 15,275.00 | 15,200.00 | 15,200.00 | 15,200.00 | 20 |
| Jun 5, 2023 | 15,245.00 | 15,245.00 | 15,240.00 | 15,240.00 | 15,240.00 | 20 |
| Jun 2, 2023 | 15,185.00 | 15,195.00 | 15,145.00 | 15,195.00 | 15,195.00 | 50 |
| Jun 1, 2023 | 15,060.00 | 15,075.00 | 15,040.00 | 15,075.00 | 15,075.00 | 21 |
| May 31, 2023 | 15,195.00 | 15,195.00 | 15,100.00 | 15,100.00 | 15,100.00 | 32 |
| May 30, 2023 | 15,150.00 | 15,165.00 | 15,150.00 | 15,165.00 | 15,165.00 | 20 |
| May 26, 2023 | 15,010.00 | 15,050.00 | 15,010.00 | 15,035.00 | 15,035.00 | 21 |
| May 25, 2023 | 15,075.00 | 15,075.00 | 14,995.00 | 14,995.00 | 14,995.00 | 20 |
| May 23, 2023 | 15,030.00 | 15,080.00 | 15,030.00 | 15,080.00 | 15,080.00 | 16 |
| May 22, 2023 | 14,915.00 | 14,995.00 | 14,915.00 | 14,995.00 | 14,995.00 | 20 |
| May 19, 2023 | 14,900.00 | 14,915.00 | 14,900.00 | 14,915.00 | 14,915.00 | 35 |
| May 17, 2023 | 14,505.00 | 14,590.00 | 14,505.00 | 14,590.00 | 14,590.00 | 20 |
| May 16, 2023 | 14,615.00 | 14,615.00 | 14,505.00 | 14,505.00 | 14,505.00 | 20 |
| May 15, 2023 | 14,415.00 | 14,505.00 | 14,415.00 | 14,505.00 | 14,505.00 | 20 |
| May 12, 2023 | 14,465.00 | 14,465.00 | 14,425.00 | 14,430.00 | 14,430.00 | 3,010 |
| May 11, 2023 | 14,630.00 | 14,630.00 | 14,545.00 | 14,545.00 | 14,545.00 | 20 |
| May 10, 2023 | 14,645.00 | 14,645.00 | 14,580.00 | 14,580.00 | 14,580.00 | 20 |
| May 9, 2023 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 20 |
| May 8, 2023 | 14,740.00 | 14,740.00 | 14,710.00 | 14,710.00 | 14,710.00 | 24 |
| May 4, 2023 | 14,585.00 | 14,605.00 | 14,585.00 | 14,605.00 | 14,605.00 | 20 |
| May 3, 2023 | 14,660.00 | 14,660.00 | 14,635.00 | 14,635.00 | 14,635.00 | 20 |
| May 2, 2023 | 14,705.00 | 14,725.00 | 14,690.00 | 14,725.00 | 14,725.00 | 21 |
| Apr 28, 2023 | 14,645.00 | 14,645.00 | 14,580.00 | 14,585.00 | 14,585.00 | 22 |
| Apr 27, 2023 | 220.00 Dividend | |||||
| Apr 27, 2023 | 14,435.00 | 14,590.00 | 14,435.00 | 14,590.00 | 14,590.00 | 28 |
| Apr 26, 2023 | 14,775.00 | 14,775.00 | 14,725.00 | 14,725.00 | 14,505.00 | 139 |
| Apr 25, 2023 | 14,925.00 | 14,925.00 | 14,680.00 | 14,755.00 | 14,534.55 | 27 |
| Apr 24, 2023 | 14,990.00 | 14,990.00 | 14,940.00 | 14,940.00 | 14,716.79 | 20 |
Related Tickers
QLD ProShares Ultra QQQ
79.93
+3.31%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.46
+2.98%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.79
+2.93%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.71
+3.17%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.81%
ITB iShares U.S. Home Construction ETF
105.98
+2.72%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.90
+2.64%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.38
+2.77%
XHB SPDR S&P Homebuilders ETF
103.56
+2.61%
PSI Invesco Semiconductors ETF
52.22
+2.60%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.30
+2.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
SMH VanEck Semiconductor ETF
207.99
+2.45%
XSD SPDR S&P Semiconductor ETF
211.54
+2.38%
SOXX iShares Semiconductor ETF
206.39
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.31
+2.31%
XSMO Invesco S&P SmallCap Momentum ETF
58.29
+2.30%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XMMO Invesco S&P MidCap Momentum ETF
110.13
+2.24%
PHO Invesco Water Resources ETF
65.07
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.14%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
FIW First Trust Water ETF
100.29
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.83
+2.07%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.03
+2.04%
QGRO American Century U.S. Quality Growth ETF
81.06
+2.04%
IGM iShares Expanded Tech Sector ETF
82.53
+2.04%
FTXL First Trust Nasdaq Semiconductor ETF
82.71
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.24%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.72
+2.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.33
+2.01%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.56
+1.97%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.02
+1.95%
SPHB Invesco S&P 500 High Beta ETF
82.42
+1.95%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
FV First Trust Dorsey Wright Focus 5 ETF
53.92
+1.94%
EES WisdomTree U.S. SmallCap Earnings Fund
47.87
+1.91%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.29
+1.95%
IYW iShares U.S. Technology ETF
128.67
+1.92%
IJR iShares Core S&P Small-Cap ETF
106.08
+1.89%
IJS iShares S&P Small-Cap 600 Value ETF
98.23
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
147.05
+1.94%
XAR SPDR S&P Aerospace & Defense ETF
135.30
+1.83%
PSC Principal U.S. Small-Cap ETF
47.37
+1.83%
NULG Nuveen ESG Large-Cap Growth ETF
72.67
+1.82%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.35
+1.79%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.22
+1.79%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
IHI iShares U.S. Medical Devices ETF
55.66
+1.76%
CQQQ Invesco China Technology ETF
31.93
+1.75%
NUSC Nuveen ESG Small-Cap ETF
39.34
+1.77%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.53
+1.75%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
GDX VanEck Gold Miners ETF
33.07
+1.66%
IXN iShares Global Tech ETF
70.59
+1.74%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.73%
ISMD Inspire Small/Mid Cap ETF
34.19
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.40
+1.74%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.58
+1.70%
SMMD iShares Russell 2500 ETF
62.07
+1.70%
ONEQ Fidelity Nasdaq Composite Index ETF
61.86
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
331.13
+1.70%
VFMF Vanguard U.S. Multifactor ETF Shares
122.38
+1.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.61
+1.67%
VB Vanguard Small-Cap Index Fund ETF Shares
217.15
+1.69%
VGT Vanguard Information Technology Index Fund ETF Shares
494.91
+1.74%
SECT Main Sector Rotation ETF
48.59
+1.65%
QQQ Invesco QQQ Trust
425.76
+1.66%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.94
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.95
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.53
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
IVW iShares S&P 500 Growth ETF
81.44
+1.64%
ILCG iShares Morningstar Growth ETF
72.55
+1.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+1.61%
ECH iShares MSCI Chile ETF
26.66
+1.58%
XMHQ Invesco S&P MidCap Quality ETF
105.21
+1.61%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.45
+1.58%
IUSG iShares Core S&P U.S. Growth ETF
112.91
+1.60%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.58%
FHLC Fidelity MSCI Health Care Index ETF
66.63
+1.56%
SPMO Invesco S&P 500 Momentum ETF
76.95
+1.68%
BFOR Barron's 400 ETF
65.36
+1.56%
VHT Vanguard Health Care Index Fund ETF Shares
258.50
+1.56%
IWF iShares Russell 1000 Growth ETF
324.43
+1.61%
IYH iShares U.S. Healthcare ETF
59.33
+1.54%
IJH iShares Core S&P Mid-Cap ETF
58.04
+1.54%
PEXL Pacer US Export Leaders ETF
47.19
+1.51%
XLK Technology Select Sector SPDR Fund
197.22
+1.53%
IWY iShares Russell Top 200 Growth ETF
188.15
+1.56%