KSE - Delayed Quote • KRW
Samsung Kodex Fn Growth Etf (325010.KS)
At close: April 26 at 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 26, 2024 | 15,205.00 | 15,205.00 | 15,075.00 | 15,120.00 | 15,120.00 | 54 |
Apr 25, 2024 | 15,130.00 | 15,185.00 | 14,980.00 | 14,980.00 | 14,980.00 | 65 |
Apr 24, 2024 | 15,235.00 | 15,375.00 | 15,230.00 | 15,285.00 | 15,285.00 | 272 |
Apr 23, 2024 | 14,985.00 | 15,020.00 | 14,910.00 | 14,910.00 | 14,910.00 | 54 |
Apr 22, 2024 | 15,040.00 | 15,040.00 | 14,845.00 | 14,945.00 | 14,945.00 | 92 |
Apr 19, 2024 | 15,070.00 | 15,070.00 | 14,670.00 | 14,970.00 | 14,970.00 | 56 |
Apr 18, 2024 | 14,980.00 | 15,250.00 | 14,980.00 | 15,250.00 | 15,250.00 | 219 |
Apr 17, 2024 | 15,135.00 | 15,135.00 | 14,895.00 | 14,905.00 | 14,905.00 | 529 |
Apr 16, 2024 | 15,275.00 | 15,275.00 | 14,970.00 | 15,015.00 | 15,015.00 | 237 |
Apr 15, 2024 | 15,445.00 | 15,500.00 | 15,325.00 | 15,430.00 | 15,430.00 | 69 |
Apr 12, 2024 | 15,765.00 | 15,765.00 | 15,605.00 | 15,605.00 | 15,605.00 | 23 |
Apr 11, 2024 | 15,525.00 | 15,680.00 | 15,450.00 | 15,680.00 | 15,680.00 | 290 |
Apr 9, 2024 | 15,775.00 | 15,795.00 | 15,550.00 | 15,585.00 | 15,585.00 | 106 |
Apr 8, 2024 | 15,595.00 | 15,700.00 | 15,595.00 | 15,675.00 | 15,675.00 | 29 |
Apr 5, 2024 | 15,700.00 | 15,765.00 | 15,660.00 | 15,665.00 | 15,665.00 | 102 |
Apr 4, 2024 | 15,950.00 | 15,950.00 | 15,825.00 | 15,905.00 | 15,905.00 | 6,431 |
Apr 3, 2024 | 15,845.00 | 15,850.00 | 15,705.00 | 15,750.00 | 15,750.00 | 2,066 |
Apr 2, 2024 | 16,070.00 | 16,125.00 | 16,020.00 | 16,020.00 | 16,020.00 | 690 |
Apr 1, 2024 | 16,135.00 | 16,170.00 | 16,030.00 | 16,030.00 | 16,030.00 | 3,939 |
Mar 29, 2024 | 15,970.00 | 16,060.00 | 15,955.00 | 16,010.00 | 16,010.00 | 391 |
Mar 28, 2024 | 15,975.00 | 16,005.00 | 15,930.00 | 15,970.00 | 15,970.00 | 19,048 |
Mar 27, 2024 | 15,900.00 | 15,980.00 | 15,895.00 | 15,920.00 | 15,920.00 | 491 |
Mar 26, 2024 | 15,915.00 | 16,055.00 | 15,875.00 | 15,940.00 | 15,940.00 | 540 |
Mar 25, 2024 | 15,805.00 | 15,855.00 | 15,760.00 | 15,775.00 | 15,775.00 | 250 |
Mar 22, 2024 | 15,670.00 | 15,715.00 | 15,610.00 | 15,690.00 | 15,690.00 | 242 |
Mar 21, 2024 | 15,515.00 | 15,670.00 | 15,510.00 | 15,670.00 | 15,670.00 | 301 |
Mar 20, 2024 | 15,205.00 | 15,230.00 | 15,195.00 | 15,195.00 | 15,195.00 | 16 |
Mar 19, 2024 | 14,990.00 | 15,070.00 | 14,900.00 | 15,055.00 | 15,055.00 | 529,604 |
Mar 18, 2024 | 15,020.00 | 15,145.00 | 15,020.00 | 15,145.00 | 15,145.00 | 500,605 |
Mar 15, 2024 | 14,985.00 | 15,055.00 | 14,940.00 | 14,940.00 | 14,940.00 | 52 |
Mar 14, 2024 | 15,195.00 | 15,200.00 | 15,115.00 | 15,140.00 | 15,140.00 | 2,340 |
Mar 13, 2024 | 15,305.00 | 15,305.00 | 15,095.00 | 15,180.00 | 15,180.00 | 52,944 |
Mar 12, 2024 | 15,110.00 | 15,175.00 | 15,110.00 | 15,175.00 | 15,175.00 | 88 |
Mar 11, 2024 | 15,045.00 | 15,055.00 | 14,990.00 | 14,990.00 | 14,990.00 | 606 |
Mar 8, 2024 | 15,090.00 | 15,090.00 | 15,010.00 | 15,045.00 | 15,045.00 | 79 |
Mar 7, 2024 | 14,790.00 | 14,790.00 | 14,685.00 | 14,770.00 | 14,770.00 | 12,197 |
Mar 6, 2024 | 14,755.00 | 14,800.00 | 14,725.00 | 14,730.00 | 14,730.00 | 182 |
Mar 5, 2024 | 14,890.00 | 14,920.00 | 14,825.00 | 14,825.00 | 14,825.00 | 223 |
Mar 4, 2024 | 14,905.00 | 14,990.00 | 14,905.00 | 14,980.00 | 14,980.00 | 9,472 |
Feb 29, 2024 | 14,695.00 | 14,775.00 | 14,695.00 | 14,755.00 | 14,755.00 | 114,243 |
Feb 28, 2024 | 14,815.00 | 14,890.00 | 14,815.00 | 14,845.00 | 14,845.00 | 366 |
Feb 27, 2024 | 14,895.00 | 14,895.00 | 14,690.00 | 14,735.00 | 14,735.00 | 1,471 |
Feb 26, 2024 | 14,910.00 | 14,925.00 | 14,880.00 | 14,925.00 | 14,925.00 | 26 |
Feb 23, 2024 | 14,975.00 | 14,985.00 | 14,850.00 | 14,880.00 | 14,880.00 | 1,252,999 |
Feb 22, 2024 | 14,850.00 | 14,850.00 | 14,725.00 | 14,765.00 | 14,765.00 | 14,358 |
Feb 21, 2024 | 14,745.00 | 14,745.00 | 14,665.00 | 14,665.00 | 14,665.00 | 3,312 |
Feb 20, 2024 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | - |
Feb 19, 2024 | 14,605.00 | 14,780.00 | 14,605.00 | 14,685.00 | 14,685.00 | 9,927 |
Feb 16, 2024 | 14,700.00 | 14,700.00 | 14,665.00 | 14,665.00 | 14,665.00 | 8 |
Feb 15, 2024 | 14,570.00 | 14,630.00 | 14,570.00 | 14,585.00 | 14,585.00 | 55 |
Feb 14, 2024 | 14,415.00 | 14,505.00 | 14,415.00 | 14,505.00 | 14,505.00 | 19 |
Feb 13, 2024 | 14,510.00 | 14,610.00 | 14,510.00 | 14,600.00 | 14,600.00 | 249 |
Feb 8, 2024 | 14,320.00 | 14,365.00 | 14,280.00 | 14,300.00 | 14,300.00 | 295 |
Feb 7, 2024 | 14,320.00 | 14,385.00 | 14,190.00 | 14,210.00 | 14,210.00 | 574 |
Feb 6, 2024 | 13,930.00 | 14,000.00 | 13,930.00 | 14,000.00 | 14,000.00 | 21 |
Feb 5, 2024 | 14,135.00 | 14,135.00 | 14,035.00 | 14,070.00 | 14,070.00 | 1,007 |
Feb 2, 2024 | 13,995.00 | 14,280.00 | 13,995.00 | 14,280.00 | 14,280.00 | 6,933 |
Feb 1, 2024 | 13,735.00 | 13,835.00 | 13,695.00 | 13,800.00 | 13,800.00 | 1,071,796 |
Jan 31, 2024 | 13,920.00 | 13,920.00 | 13,805.00 | 13,820.00 | 13,820.00 | 113,119 |
Jan 30, 2024 | 14,030.00 | 14,030.00 | 13,970.00 | 14,025.00 | 14,025.00 | 84 |
Jan 29, 2024 | 14,120.00 | 14,120.00 | 14,030.00 | 14,030.00 | 14,030.00 | 38 |
Jan 26, 2024 | 14,140.00 | 14,170.00 | 14,120.00 | 14,120.00 | 14,120.00 | 99 |
Jan 25, 2024 | 14,000.00 | 14,030.00 | 13,950.00 | 13,990.00 | 13,990.00 | 37 |
Jan 24, 2024 | 14,050.00 | 14,110.00 | 14,050.00 | 14,110.00 | 14,110.00 | 14 |
Jan 23, 2024 | 14,185.00 | 14,195.00 | 14,100.00 | 14,195.00 | 14,195.00 | 83 |
Jan 22, 2024 | 14,230.00 | 14,285.00 | 14,185.00 | 14,185.00 | 14,185.00 | 10,133 |
Jan 19, 2024 | 14,210.00 | 14,225.00 | 14,175.00 | 14,225.00 | 14,225.00 | 401 |
Jan 17, 2024 | 14,350.00 | 14,350.00 | 13,910.00 | 13,925.00 | 13,925.00 | 672 |
Jan 16, 2024 | 14,400.00 | 14,400.00 | 14,285.00 | 14,340.00 | 14,340.00 | 77 |
Jan 15, 2024 | 14,555.00 | 14,555.00 | 14,400.00 | 14,430.00 | 14,430.00 | 991,722 |
Jan 12, 2024 | 14,635.00 | 14,635.00 | 14,525.00 | 14,525.00 | 14,525.00 | 927 |
Jan 11, 2024 | 14,630.00 | 14,705.00 | 14,630.00 | 14,705.00 | 14,705.00 | 2 |
Jan 10, 2024 | 14,660.00 | 14,680.00 | 14,590.00 | 14,645.00 | 14,645.00 | 571 |
Jan 9, 2024 | 14,915.00 | 14,930.00 | 14,760.00 | 14,810.00 | 14,810.00 | 113 |
Jan 8, 2024 | 14,925.00 | 14,955.00 | 14,850.00 | 14,850.00 | 14,850.00 | 49 |
Jan 5, 2024 | 14,830.00 | 14,910.00 | 14,830.00 | 14,910.00 | 14,910.00 | 44 |
Jan 4, 2024 | 14,820.00 | 14,870.00 | 14,785.00 | 14,870.00 | 14,870.00 | 59 |
Jan 3, 2024 | 15,190.00 | 15,190.00 | 14,940.00 | 14,970.00 | 14,970.00 | 1,642 |
Jan 2, 2024 | 15,185.00 | 15,400.00 | 15,185.00 | 15,380.00 | 15,380.00 | 1,656 |
Dec 28, 2023 | 14,925.00 | 15,180.00 | 14,925.00 | 15,180.00 | 15,180.00 | 499 |
Dec 27, 2023 | 14,805.00 | 14,965.00 | 14,805.00 | 14,965.00 | 14,965.00 | 149 |
Dec 26, 2023 | 14,640.00 | 14,700.00 | 14,610.00 | 14,700.00 | 14,700.00 | 195 |
Dec 22, 2023 | 14,780.00 | 14,780.00 | 14,695.00 | 14,695.00 | 14,695.00 | 93 |
Dec 21, 2023 | 14,740.00 | 14,755.00 | 14,645.00 | 14,720.00 | 14,720.00 | 71 |
Dec 20, 2023 | 14,690.00 | 14,795.00 | 14,690.00 | 14,795.00 | 14,795.00 | 6,479 |
Dec 19, 2023 | 14,525.00 | 14,605.00 | 14,525.00 | 14,605.00 | 14,605.00 | 79 |
Dec 18, 2023 | 14,580.00 | 14,595.00 | 14,490.00 | 14,555.00 | 14,555.00 | 179 |
Dec 15, 2023 | 14,520.00 | 14,585.00 | 14,450.00 | 14,510.00 | 14,510.00 | 56,236 |
Dec 14, 2023 | 14,400.00 | 14,465.00 | 14,360.00 | 14,415.00 | 14,415.00 | 196,679 |
Dec 13, 2023 | 14,215.00 | 14,240.00 | 14,135.00 | 14,140.00 | 14,140.00 | 75 |
Dec 12, 2023 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 30 |
Dec 11, 2023 | 14,220.00 | 14,230.00 | 14,170.00 | 14,230.00 | 14,230.00 | 36 |
Dec 8, 2023 | 14,090.00 | 14,185.00 | 14,090.00 | 14,165.00 | 14,165.00 | 633 |
Dec 7, 2023 | 13,965.00 | 13,965.00 | 13,890.00 | 13,930.00 | 13,930.00 | 45 |
Dec 6, 2023 | 13,990.00 | 13,990.00 | 13,950.00 | 13,950.00 | 13,950.00 | 40 |
Dec 5, 2023 | 13,980.00 | 13,980.00 | 13,935.00 | 13,935.00 | 13,935.00 | 31 |
Dec 4, 2023 | 14,155.00 | 14,155.00 | 14,125.00 | 14,125.00 | 14,125.00 | 8 |
Dec 1, 2023 | 14,085.00 | 14,120.00 | 14,050.00 | 14,090.00 | 14,090.00 | 6,765 |
Nov 30, 2023 | 14,115.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 52,633 |
Nov 29, 2023 | 14,085.00 | 14,100.00 | 14,060.00 | 14,100.00 | 14,100.00 | 8 |
Nov 28, 2023 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 30 |
Nov 27, 2023 | 13,975.00 | 14,035.00 | 13,890.00 | 13,935.00 | 13,935.00 | 1,375 |
Nov 24, 2023 | 14,100.00 | 14,105.00 | 13,975.00 | 13,975.00 | 13,975.00 | 53 |
Nov 23, 2023 | 14,095.00 | 14,115.00 | 14,035.00 | 14,100.00 | 14,100.00 | 11,992 |
Nov 22, 2023 | 14,020.00 | 14,115.00 | 14,000.00 | 14,115.00 | 14,115.00 | 142 |
Nov 21, 2023 | 14,075.00 | 14,135.00 | 14,075.00 | 14,100.00 | 14,100.00 | 31 |
Nov 20, 2023 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 40 |
Nov 17, 2023 | 13,910.00 | 13,915.00 | 13,765.00 | 13,825.00 | 13,825.00 | 31,659 |
Nov 16, 2023 | 13,935.00 | 14,000.00 | 13,935.00 | 13,960.00 | 13,960.00 | 34,654 |
Nov 15, 2023 | 13,950.00 | 14,000.00 | 13,915.00 | 13,930.00 | 13,930.00 | 21,852 |
Nov 14, 2023 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 30 |
Nov 13, 2023 | 13,505.00 | 13,505.00 | 13,465.00 | 13,465.00 | 13,465.00 | 317 |
Nov 10, 2023 | 13,420.00 | 13,550.00 | 13,420.00 | 13,550.00 | 13,550.00 | 36 |
Nov 9, 2023 | 13,670.00 | 13,695.00 | 13,650.00 | 13,650.00 | 13,650.00 | 32 |
Nov 8, 2023 | 13,805.00 | 13,805.00 | 13,650.00 | 13,650.00 | 13,650.00 | 36 |
Nov 7, 2023 | 14,040.00 | 14,115.00 | 13,695.00 | 13,885.00 | 13,885.00 | 5,199 |
Nov 6, 2023 | 13,810.00 | 14,045.00 | 13,810.00 | 14,040.00 | 14,040.00 | 7,309 |
Nov 3, 2023 | 13,250.00 | 13,275.00 | 13,250.00 | 13,275.00 | 13,275.00 | 31 |
Nov 2, 2023 | 12,990.00 | 13,135.00 | 12,990.00 | 13,135.00 | 13,135.00 | 35 |
Nov 1, 2023 | 12,645.00 | 12,735.00 | 12,645.00 | 12,705.00 | 12,705.00 | 8,390 |
Oct 31, 2023 | 12,780.00 | 12,780.00 | 12,560.00 | 12,560.00 | 12,560.00 | 9 |
Oct 30, 2023 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | 30 |
Oct 27, 2023 | 12,685.00 | 12,790.00 | 12,685.00 | 12,745.00 | 12,745.00 | 44,738 |
Oct 26, 2023 | 12,805.00 | 12,805.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,541 |
Oct 25, 2023 | 13,385.00 | 13,385.00 | 13,100.00 | 13,100.00 | 13,100.00 | 143,990 |
Oct 24, 2023 | 13,085.00 | 13,335.00 | 12,920.00 | 13,335.00 | 13,335.00 | 28,404 |
Oct 23, 2023 | 13,120.00 | 13,120.00 | 13,065.00 | 13,065.00 | 13,065.00 | 33 |
Oct 20, 2023 | 13,160.00 | 13,225.00 | 13,160.00 | 13,175.00 | 13,175.00 | 889 |
Oct 19, 2023 | 13,480.00 | 13,480.00 | 13,390.00 | 13,390.00 | 13,390.00 | 32 |
Oct 18, 2023 | 13,690.00 | 13,720.00 | 13,690.00 | 13,710.00 | 13,710.00 | 34 |
Oct 17, 2023 | 13,710.00 | 13,780.00 | 13,710.00 | 13,780.00 | 13,780.00 | 32 |
Oct 16, 2023 | 13,530.00 | 13,550.00 | 13,530.00 | 13,550.00 | 13,550.00 | 31 |
Oct 13, 2023 | 13,715.00 | 13,715.00 | 13,690.00 | 13,695.00 | 13,695.00 | 35 |
Oct 12, 2023 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 106 |
Oct 11, 2023 | 13,600.00 | 13,685.00 | 13,570.00 | 13,575.00 | 13,575.00 | 1,656 |
Oct 10, 2023 | 13,550.00 | 13,550.00 | 13,225.00 | 13,225.00 | 13,225.00 | 203 |
Oct 6, 2023 | 13,360.00 | 13,360.00 | 13,290.00 | 13,315.00 | 13,315.00 | 24,049 |
Oct 5, 2023 | 13,385.00 | 13,385.00 | 13,270.00 | 13,270.00 | 13,270.00 | 38 |
Oct 4, 2023 | 13,320.00 | 13,320.00 | 13,170.00 | 13,235.00 | 13,235.00 | 15,279 |
Sep 27, 2023 | 13,510.00 | 13,640.00 | 13,470.00 | 13,610.00 | 13,610.00 | 103,153 |
Sep 26, 2023 | 13,625.00 | 13,625.00 | 13,570.00 | 13,575.00 | 13,575.00 | 512 |
Sep 25, 2023 | 13,755.00 | 13,765.00 | 13,695.00 | 13,735.00 | 13,735.00 | 357,180 |
Sep 22, 2023 | 13,820.00 | 13,850.00 | 13,800.00 | 13,835.00 | 13,835.00 | 205,806 |
Sep 21, 2023 | 13,900.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | 705 |
Sep 20, 2023 | 14,150.00 | 14,190.00 | 14,085.00 | 14,190.00 | 14,190.00 | 20,464 |
Sep 19, 2023 | 14,245.00 | 14,245.00 | 14,205.00 | 14,205.00 | 14,205.00 | 395 |
Sep 18, 2023 | 14,435.00 | 14,435.00 | 14,310.00 | 14,340.00 | 14,340.00 | 349,941 |
Sep 15, 2023 | 14,410.00 | 14,565.00 | 14,410.00 | 14,540.00 | 14,540.00 | 165 |
Sep 14, 2023 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 10 |
Sep 13, 2023 | 14,235.00 | 14,280.00 | 14,130.00 | 14,160.00 | 14,160.00 | 522,675 |
Sep 12, 2023 | 14,265.00 | 14,285.00 | 14,205.00 | 14,225.00 | 14,225.00 | 31,602 |
Sep 11, 2023 | 14,270.00 | 14,300.00 | 14,225.00 | 14,300.00 | 14,300.00 | 143 |
Sep 8, 2023 | 14,290.00 | 14,290.00 | 14,185.00 | 14,250.00 | 14,250.00 | 53 |
Sep 7, 2023 | 14,360.00 | 14,370.00 | 14,330.00 | 14,330.00 | 14,330.00 | 13 |
Sep 6, 2023 | 14,590.00 | 14,590.00 | 14,475.00 | 14,475.00 | 14,475.00 | 55 |
Sep 5, 2023 | 14,550.00 | 14,550.00 | 14,535.00 | 14,550.00 | 14,550.00 | 116 |
Sep 4, 2023 | 14,585.00 | 14,610.00 | 14,455.00 | 14,550.00 | 14,550.00 | 4,894 |
Sep 1, 2023 | 14,575.00 | 14,615.00 | 14,515.00 | 14,585.00 | 14,585.00 | 13,001 |
Aug 31, 2023 | 14,485.00 | 14,485.00 | 14,460.00 | 14,460.00 | 14,460.00 | 12 |
Aug 30, 2023 | 14,585.00 | 14,595.00 | 14,515.00 | 14,515.00 | 14,515.00 | 114 |
Aug 29, 2023 | 14,450.00 | 14,450.00 | 14,395.00 | 14,400.00 | 14,400.00 | 2,429 |
Aug 28, 2023 | 14,340.00 | 14,340.00 | 14,320.00 | 14,325.00 | 14,325.00 | 961 |
Aug 25, 2023 | 14,285.00 | 14,295.00 | 14,260.00 | 14,260.00 | 14,260.00 | 14 |
Aug 24, 2023 | 14,415.00 | 14,495.00 | 14,380.00 | 14,495.00 | 14,495.00 | 42 |
Aug 23, 2023 | 14,300.00 | 14,300.00 | 14,155.00 | 14,155.00 | 14,155.00 | 75 |
Aug 22, 2023 | 14,430.00 | 14,430.00 | 14,340.00 | 14,340.00 | 14,340.00 | 54 |
Aug 21, 2023 | 14,250.00 | 14,285.00 | 14,230.00 | 14,230.00 | 14,230.00 | 46 |
Aug 18, 2023 | 14,155.00 | 14,215.00 | 14,135.00 | 14,135.00 | 14,135.00 | 6 |
Aug 17, 2023 | 14,160.00 | 14,280.00 | 14,020.00 | 14,265.00 | 14,265.00 | 37,480 |
Aug 16, 2023 | 14,415.00 | 14,415.00 | 14,250.00 | 14,250.00 | 14,250.00 | 8 |
Aug 14, 2023 | 14,605.00 | 14,605.00 | 14,415.00 | 14,440.00 | 14,440.00 | 166 |
Aug 11, 2023 | 14,775.00 | 14,800.00 | 14,660.00 | 14,660.00 | 14,660.00 | 416 |
Aug 10, 2023 | 14,670.00 | 14,775.00 | 14,625.00 | 14,775.00 | 14,775.00 | 104,883 |
Aug 9, 2023 | 14,720.00 | 14,850.00 | 14,720.00 | 14,850.00 | 14,850.00 | 264 |
Aug 8, 2023 | 14,685.00 | 14,745.00 | 14,570.00 | 14,610.00 | 14,610.00 | 151 |
Aug 7, 2023 | 14,855.00 | 14,930.00 | 14,690.00 | 14,690.00 | 14,690.00 | 10,377 |
Aug 4, 2023 | 14,975.00 | 14,975.00 | 14,855.00 | 14,855.00 | 14,855.00 | 122 |
Aug 3, 2023 | 14,925.00 | 14,930.00 | 14,835.00 | 14,930.00 | 14,930.00 | 158 |
Jul 28, 2023 | 14,860.00 | 15,035.00 | 14,845.00 | 14,990.00 | 14,990.00 | 284 |
Jul 26, 2023 | 15,140.00 | 15,350.00 | 14,835.00 | 14,865.00 | 14,865.00 | 15,072 |
Jul 24, 2023 | 14,910.00 | 15,095.00 | 14,900.00 | 15,060.00 | 15,060.00 | 1,074 |
Jul 21, 2023 | 14,775.00 | 14,950.00 | 14,775.00 | 14,945.00 | 14,945.00 | 253 |
Jul 20, 2023 | 14,960.00 | 15,035.00 | 14,960.00 | 14,985.00 | 14,985.00 | 207 |
Jul 19, 2023 | 15,000.00 | 15,000.00 | 14,865.00 | 14,960.00 | 14,960.00 | 99,374 |
Jul 17, 2023 | 14,870.00 | 14,870.00 | 14,825.00 | 14,870.00 | 14,870.00 | 240 |
Jul 14, 2023 | 14,775.00 | 14,900.00 | 14,775.00 | 14,900.00 | 14,900.00 | 144 |
Jul 10, 2023 | 14,315.00 | 14,315.00 | 14,170.00 | 14,195.00 | 14,195.00 | 37 |
Jul 7, 2023 | 14,325.00 | 14,340.00 | 14,225.00 | 14,315.00 | 14,315.00 | 49 |
Jun 30, 2023 | 14,300.00 | 14,385.00 | 14,280.00 | 14,375.00 | 14,375.00 | 1,009 |
Jun 29, 2023 | 14,445.00 | 14,450.00 | 14,315.00 | 14,315.00 | 14,315.00 | 11,096 |
Jun 28, 2023 | 14,325.00 | 14,325.00 | 14,255.00 | 14,285.00 | 14,285.00 | 218 |
Jun 27, 2023 | 14,400.00 | 14,435.00 | 14,370.00 | 14,415.00 | 14,415.00 | 21,434 |
Jun 26, 2023 | 14,500.00 | 14,540.00 | 14,500.00 | 14,540.00 | 14,540.00 | 40 |
Jun 23, 2023 | 14,550.00 | 14,550.00 | 14,475.00 | 14,500.00 | 14,500.00 | 92 |
Jun 22, 2023 | 14,520.00 | 14,555.00 | 14,520.00 | 14,555.00 | 14,555.00 | 58 |
Jun 21, 2023 | 14,690.00 | 14,690.00 | 14,515.00 | 14,520.00 | 14,520.00 | 37 |
Jun 20, 2023 | 14,720.00 | 14,720.00 | 14,670.00 | 14,720.00 | 14,720.00 | 143 |
Jun 19, 2023 | 14,745.00 | 14,750.00 | 14,665.00 | 14,750.00 | 14,750.00 | 53 |
Jun 16, 2023 | 14,785.00 | 14,895.00 | 14,765.00 | 14,895.00 | 14,895.00 | 2,294 |
Jun 15, 2023 | 14,845.00 | 14,845.00 | 14,700.00 | 14,785.00 | 14,785.00 | 115 |
Jun 14, 2023 | 14,875.00 | 14,875.00 | 14,770.00 | 14,770.00 | 14,770.00 | 51 |
Jun 13, 2023 | 14,930.00 | 15,025.00 | 14,930.00 | 14,970.00 | 14,970.00 | 263 |
Jun 12, 2023 | 14,935.00 | 14,935.00 | 14,850.00 | 14,850.00 | 14,850.00 | 6 |
Jun 9, 2023 | 14,850.00 | 14,870.00 | 14,850.00 | 14,850.00 | 14,850.00 | 112 |
Jun 8, 2023 | 14,620.00 | 14,635.00 | 14,565.00 | 14,635.00 | 14,635.00 | 159 |
Jun 7, 2023 | 14,660.00 | 14,730.00 | 14,660.00 | 14,715.00 | 14,715.00 | 367 |
Jun 5, 2023 | 14,675.00 | 14,675.00 | 14,605.00 | 14,660.00 | 14,660.00 | 2,527 |
Jun 2, 2023 | 14,555.00 | 14,660.00 | 14,555.00 | 14,660.00 | 14,660.00 | 10,940 |
Jun 1, 2023 | 14,440.00 | 14,495.00 | 14,395.00 | 14,495.00 | 14,495.00 | 6,151 |
May 31, 2023 | 14,485.00 | 14,495.00 | 14,450.00 | 14,495.00 | 14,495.00 | 12,135 |
May 30, 2023 | 14,425.00 | 14,515.00 | 14,425.00 | 14,515.00 | 14,515.00 | 35 |
May 26, 2023 | 14,325.00 | 14,335.00 | 14,285.00 | 14,335.00 | 14,335.00 | 376 |
May 25, 2023 | 14,345.00 | 14,345.00 | 14,265.00 | 14,290.00 | 14,290.00 | 211 |
May 23, 2023 | 14,390.00 | 14,415.00 | 14,370.00 | 14,400.00 | 14,400.00 | 326 |
May 22, 2023 | 14,165.00 | 14,330.00 | 14,165.00 | 14,320.00 | 14,320.00 | 12,545 |
May 19, 2023 | 14,090.00 | 14,195.00 | 14,090.00 | 14,195.00 | 14,195.00 | 143 |
May 17, 2023 | 13,930.00 | 13,950.00 | 13,930.00 | 13,950.00 | 13,950.00 | 80 |
May 16, 2023 | 13,825.00 | 13,825.00 | 13,800.00 | 13,800.00 | 13,800.00 | 31 |
May 15, 2023 | 13,655.00 | 13,725.00 | 13,635.00 | 13,725.00 | 13,725.00 | 1,144,726 |
May 12, 2023 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 30 |
May 11, 2023 | 13,890.00 | 13,905.00 | 13,760.00 | 13,760.00 | 13,760.00 | 33,928 |
May 10, 2023 | 13,930.00 | 13,930.00 | 13,840.00 | 13,840.00 | 13,840.00 | 56 |
May 9, 2023 | 13,890.00 | 13,965.00 | 13,890.00 | 13,965.00 | 13,965.00 | 68 |
May 8, 2023 | 14,075.00 | 14,075.00 | 14,015.00 | 14,015.00 | 14,015.00 | 57 |
May 4, 2023 | 13,935.00 | 13,990.00 | 13,890.00 | 13,990.00 | 13,990.00 | 237 |
May 3, 2023 | 14,040.00 | 14,040.00 | 13,910.00 | 13,915.00 | 13,915.00 | 554,321 |
May 2, 2023 | 14,100.00 | 14,140.00 | 14,050.00 | 14,140.00 | 14,140.00 | 5,012 |
Apr 28, 2023 | 14,005.00 | 14,150.00 | 13,945.00 | 14,005.00 | 14,005.00 | 137,074 |
Apr 27, 2023 | 122.00 Dividend | |||||
Apr 27, 2023 | 13,805.00 | 13,995.00 | 13,760.00 | 13,995.00 | 13,995.00 | 9,422 |
Apr 26, 2023 | 13,960.00 | 14,005.00 | 13,925.00 | 13,950.00 | 13,828.00 | 2,313 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%