KSE - Delayed Quote • KRW
Mirae Asset Maps Management - Tiger US Tech Top 10 Index ETF (381170.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 | 17,805.00 | 17,910.00 | 17,805.00 | 17,860.00 | 17,860.00 | 1,442,063 |
| Apr 25, 2024 | 17,155.00 | 17,155.00 | 17,045.00 | 17,045.00 | 17,045.00 | 851,791 |
| Apr 24, 2024 | 17,630.00 | 17,750.00 | 17,525.00 | 17,655.00 | 17,655.00 | 2,176,206 |
| Apr 23, 2024 | 17,240.00 | 17,245.00 | 17,180.00 | 17,220.00 | 17,220.00 | 811,577 |
| Apr 22, 2024 | 17,225.00 | 17,225.00 | 17,050.00 | 17,165.00 | 17,165.00 | 1,054,921 |
| Apr 19, 2024 | 17,505.00 | 17,615.00 | 17,305.00 | 17,420.00 | 17,420.00 | 1,971,652 |
| Apr 18, 2024 | 17,850.00 | 17,850.00 | 17,585.00 | 17,815.00 | 17,815.00 | 1,596,678 |
| Apr 17, 2024 | 18,085.00 | 18,150.00 | 17,935.00 | 17,995.00 | 17,995.00 | 2,395,481 |
| Apr 16, 2024 | 18,070.00 | 18,165.00 | 18,040.00 | 18,090.00 | 18,090.00 | 1,380,143 |
| Apr 15, 2024 | 18,350.00 | 18,430.00 | 18,350.00 | 18,430.00 | 18,430.00 | 1,297,944 |
| Apr 12, 2024 | 18,305.00 | 18,470.00 | 18,305.00 | 18,435.00 | 18,435.00 | 2,897,962 |
| Apr 11, 2024 | 17,845.00 | 17,920.00 | 17,835.00 | 17,920.00 | 17,920.00 | 1,073,727 |
| Apr 9, 2024 | 17,760.00 | 17,840.00 | 17,755.00 | 17,820.00 | 17,820.00 | 395,867 |
| Apr 8, 2024 | 17,770.00 | 17,825.00 | 17,755.00 | 17,755.00 | 17,755.00 | 698,138 |
| Apr 5, 2024 | 17,505.00 | 17,595.00 | 17,475.00 | 17,575.00 | 17,575.00 | 803,962 |
| Apr 4, 2024 | 17,715.00 | 17,780.00 | 17,710.00 | 17,755.00 | 17,755.00 | 1,131,496 |
| Apr 3, 2024 | 17,715.00 | 17,715.00 | 17,555.00 | 17,605.00 | 17,605.00 | 1,028,332 |
| Apr 2, 2024 | 17,795.00 | 17,820.00 | 17,755.00 | 17,795.00 | 17,795.00 | 1,129,906 |
| Apr 1, 2024 | 17,725.00 | 17,795.00 | 17,665.00 | 17,795.00 | 17,795.00 | 1,878,194 |
| Mar 29, 2024 | 17,690.00 | 17,745.00 | 17,660.00 | 17,725.00 | 17,725.00 | 511,402 |
| Mar 28, 2024 | 17,745.00 | 17,775.00 | 17,650.00 | 17,690.00 | 17,690.00 | 1,111,226 |
| Mar 27, 2024 | 17,720.00 | 17,810.00 | 17,650.00 | 17,790.00 | 17,790.00 | 1,433,934 |
| Mar 26, 2024 | 17,735.00 | 17,800.00 | 17,695.00 | 17,800.00 | 17,800.00 | 1,417,785 |
| Mar 25, 2024 | 17,810.00 | 17,870.00 | 17,720.00 | 17,800.00 | 17,800.00 | 984,594 |
| Mar 22, 2024 | 17,580.00 | 17,650.00 | 17,540.00 | 17,630.00 | 17,630.00 | 1,124,834 |
| Mar 21, 2024 | 17,595.00 | 17,605.00 | 17,535.00 | 17,580.00 | 17,580.00 | 2,138,140 |
| Mar 20, 2024 | 17,375.00 | 17,400.00 | 17,340.00 | 17,375.00 | 17,375.00 | 1,357,829 |
| Mar 19, 2024 | 17,225.00 | 17,265.00 | 17,195.00 | 17,225.00 | 17,225.00 | 1,598,296 |
| Mar 18, 2024 | 17,020.00 | 17,200.00 | 17,005.00 | 17,175.00 | 17,175.00 | 1,104,667 |
| Mar 15, 2024 | 17,065.00 | 17,175.00 | 17,065.00 | 17,120.00 | 17,120.00 | 1,107,189 |
| Mar 14, 2024 | 17,040.00 | 17,085.00 | 16,985.00 | 17,080.00 | 17,080.00 | 588,645 |
| Mar 13, 2024 | 17,110.00 | 17,110.00 | 17,020.00 | 17,100.00 | 17,100.00 | 1,362,883 |
| Mar 12, 2024 | 16,710.00 | 16,785.00 | 16,705.00 | 16,785.00 | 16,785.00 | 985,180 |
| Mar 11, 2024 | 16,800.00 | 16,820.00 | 16,710.00 | 16,715.00 | 16,715.00 | 1,032,090 |
| Mar 8, 2024 | 17,120.00 | 17,165.00 | 17,095.00 | 17,105.00 | 17,105.00 | 1,415,078 |
| Mar 7, 2024 | 16,890.00 | 16,895.00 | 16,765.00 | 16,855.00 | 16,855.00 | 2,618,702 |
| Mar 6, 2024 | 16,870.00 | 17,025.00 | 16,870.00 | 16,920.00 | 16,920.00 | 1,495,867 |
| Mar 5, 2024 | 17,130.00 | 17,130.00 | 17,090.00 | 17,100.00 | 17,100.00 | 990,545 |
| Mar 4, 2024 | 17,190.00 | 17,280.00 | 17,175.00 | 17,225.00 | 17,225.00 | 2,503,620 |
| Feb 29, 2024 | 16,880.00 | 16,900.00 | 16,810.00 | 16,885.00 | 16,885.00 | 970,236 |
| Feb 28, 2024 | 16,935.00 | 17,035.00 | 16,935.00 | 16,985.00 | 16,985.00 | 662,455 |
| Feb 27, 2024 | 16,970.00 | 16,970.00 | 16,860.00 | 16,890.00 | 16,890.00 | 856,822 |
| Feb 26, 2024 | 17,045.00 | 17,045.00 | 16,990.00 | 17,005.00 | 17,005.00 | 794,141 |
| Feb 23, 2024 | 17,030.00 | 17,130.00 | 17,030.00 | 17,075.00 | 17,075.00 | 2,260,224 |
| Feb 22, 2024 | 16,750.00 | 16,875.00 | 16,720.00 | 16,850.00 | 16,850.00 | 2,009,310 |
| Feb 21, 2024 | 16,455.00 | 16,480.00 | 16,435.00 | 16,470.00 | 16,470.00 | 1,643,171 |
| Feb 20, 2024 | 16,695.00 | 16,740.00 | 16,655.00 | 16,685.00 | 16,685.00 | 1,197,791 |
| Feb 19, 2024 | 16,815.00 | 16,820.00 | 16,690.00 | 16,770.00 | 16,770.00 | 968,145 |
| Feb 16, 2024 | 16,885.00 | 16,900.00 | 16,810.00 | 16,900.00 | 16,900.00 | 1,685,867 |
| Feb 15, 2024 | 16,990.00 | 16,990.00 | 16,840.00 | 16,885.00 | 16,885.00 | 1,660,521 |
| Feb 14, 2024 | 16,755.00 | 16,840.00 | 16,750.00 | 16,810.00 | 16,810.00 | 1,999,523 |
| Feb 13, 2024 | 16,900.00 | 16,935.00 | 16,845.00 | 16,895.00 | 16,895.00 | 1,430,073 |
| Feb 8, 2024 | 16,770.00 | 16,855.00 | 16,745.00 | 16,855.00 | 16,855.00 | 2,168,025 |
| Feb 7, 2024 | 16,515.00 | 16,520.00 | 16,450.00 | 16,520.00 | 16,520.00 | 1,090,295 |
| Feb 6, 2024 | 16,620.00 | 16,650.00 | 16,575.00 | 16,595.00 | 16,595.00 | 2,653,386 |
| Feb 5, 2024 | 16,555.00 | 16,660.00 | 16,530.00 | 16,530.00 | 16,530.00 | 2,860,802 |
| Feb 2, 2024 | 16,245.00 | 16,300.00 | 16,155.00 | 16,275.00 | 16,275.00 | 2,733,984 |
| Feb 1, 2024 | 15,800.00 | 15,850.00 | 15,795.00 | 15,825.00 | 15,825.00 | 6,348,226 |
| Jan 31, 2024 | 16,115.00 | 16,120.00 | 15,920.00 | 16,045.00 | 16,045.00 | 2,901,714 |
| Jan 30, 2024 | 16,420.00 | 16,435.00 | 16,375.00 | 16,425.00 | 16,425.00 | 3,178,192 |
| Jan 29, 2024 | 16,175.00 | 16,260.00 | 16,175.00 | 16,235.00 | 16,235.00 | 2,203,817 |
| Jan 26, 2024 | 16,225.00 | 16,255.00 | 16,140.00 | 16,160.00 | 16,160.00 | 5,015,332 |
| Jan 25, 2024 | 16,280.00 | 16,305.00 | 16,230.00 | 16,275.00 | 16,275.00 | 2,893,778 |
| Jan 24, 2024 | 16,215.00 | 16,280.00 | 16,165.00 | 16,280.00 | 16,280.00 | 2,157,396 |
| Jan 23, 2024 | 16,150.00 | 16,150.00 | 16,035.00 | 16,065.00 | 16,065.00 | 2,073,608 |
| Jan 22, 2024 | 16,065.00 | 16,220.00 | 16,045.00 | 16,220.00 | 16,220.00 | 2,513,171 |
| Jan 19, 2024 | 15,780.00 | 15,840.00 | 15,745.00 | 15,840.00 | 15,840.00 | 1,329,568 |
| Jan 17, 2024 | 15,545.00 | 15,630.00 | 15,530.00 | 15,530.00 | 15,530.00 | 1,430,774 |
| Jan 16, 2024 | 15,425.00 | 15,435.00 | 15,325.00 | 15,430.00 | 15,430.00 | 994,316 |
| Jan 15, 2024 | 15,275.00 | 15,435.00 | 15,275.00 | 15,435.00 | 15,435.00 | 899,876 |
| Jan 12, 2024 | 15,255.00 | 15,290.00 | 15,230.00 | 15,250.00 | 15,250.00 | 1,001,290 |
| Jan 11, 2024 | 15,335.00 | 15,360.00 | 15,310.00 | 15,325.00 | 15,325.00 | 2,438,113 |
| Jan 10, 2024 | 15,110.00 | 15,150.00 | 15,095.00 | 15,125.00 | 15,125.00 | 1,258,602 |
| Jan 9, 2024 | 14,935.00 | 15,030.00 | 14,925.00 | 15,030.00 | 15,030.00 | 1,559,389 |
| Jan 8, 2024 | 14,630.00 | 14,640.00 | 14,600.00 | 14,635.00 | 14,635.00 | 911,668 |
| Jan 5, 2024 | 14,580.00 | 14,610.00 | 14,550.00 | 14,610.00 | 14,610.00 | 872,989 |
| Jan 4, 2024 | 14,630.00 | 14,710.00 | 14,630.00 | 14,710.00 | 14,710.00 | 795,307 |
| Jan 3, 2024 | 14,800.00 | 14,800.00 | 14,690.00 | 14,720.00 | 14,720.00 | 1,149,057 |
| Jan 2, 2024 | 14,920.00 | 14,990.00 | 14,855.00 | 14,990.00 | 14,990.00 | 872,702 |
| Dec 28, 2023 | 14,970.00 | 14,980.00 | 14,910.00 | 14,925.00 | 14,925.00 | 676,682 |
| Dec 27, 2023 | 14,955.00 | 14,990.00 | 14,935.00 | 14,955.00 | 14,955.00 | 593,532 |
| Dec 26, 2023 | 14,960.00 | 15,015.00 | 14,940.00 | 14,955.00 | 14,955.00 | 729,260 |
| Dec 22, 2023 | 14,980.00 | 14,995.00 | 14,955.00 | 14,955.00 | 14,955.00 | 624,783 |
| Dec 21, 2023 | 14,865.00 | 14,980.00 | 14,865.00 | 14,980.00 | 14,980.00 | 701,353 |
| Dec 20, 2023 | 14,995.00 | 15,045.00 | 14,975.00 | 14,990.00 | 14,990.00 | 677,235 |
| Dec 19, 2023 | 14,970.00 | 15,025.00 | 14,915.00 | 14,990.00 | 14,990.00 | 1,156,295 |
| Dec 18, 2023 | 14,720.00 | 14,780.00 | 14,720.00 | 14,760.00 | 14,760.00 | 669,101 |
| Dec 15, 2023 | 14,575.00 | 14,625.00 | 14,540.00 | 14,625.00 | 14,625.00 | 885,007 |
| Dec 14, 2023 | 14,715.00 | 14,790.00 | 14,695.00 | 14,770.00 | 14,770.00 | 881,293 |
| Dec 13, 2023 | 14,735.00 | 14,850.00 | 14,735.00 | 14,830.00 | 14,830.00 | 968,426 |
| Dec 12, 2023 | 14,695.00 | 14,695.00 | 14,660.00 | 14,690.00 | 14,690.00 | 595,772 |
| Dec 11, 2023 | 14,755.00 | 14,785.00 | 14,735.00 | 14,745.00 | 14,745.00 | 1,542,006 |
| Dec 8, 2023 | 14,670.00 | 14,685.00 | 14,560.00 | 14,600.00 | 14,600.00 | 565,627 |
| Dec 7, 2023 | 14,390.00 | 14,535.00 | 14,390.00 | 14,510.00 | 14,510.00 | 536,442 |
| Dec 6, 2023 | 14,505.00 | 14,590.00 | 14,505.00 | 14,580.00 | 14,580.00 | 678,320 |
| Dec 5, 2023 | 14,265.00 | 14,305.00 | 14,260.00 | 14,265.00 | 14,265.00 | 650,125 |
| Dec 4, 2023 | 14,390.00 | 14,440.00 | 14,310.00 | 14,440.00 | 14,440.00 | 782,567 |
| Dec 1, 2023 | 14,400.00 | 14,500.00 | 14,385.00 | 14,500.00 | 14,500.00 | 522,440 |
| Nov 30, 2023 | 14,490.00 | 14,525.00 | 14,455.00 | 14,505.00 | 14,505.00 | 543,701 |
| Nov 29, 2023 | 14,560.00 | 14,605.00 | 14,520.00 | 14,600.00 | 14,600.00 | 545,525 |
| Nov 28, 2023 | 14,565.00 | 14,580.00 | 14,495.00 | 14,560.00 | 14,560.00 | 706,386 |
| Nov 27, 2023 | 14,670.00 | 14,670.00 | 14,545.00 | 14,585.00 | 14,585.00 | 372,489 |
| Nov 24, 2023 | 14,680.00 | 14,725.00 | 14,640.00 | 14,705.00 | 14,705.00 | 633,690 |
| Nov 23, 2023 | 14,635.00 | 14,680.00 | 14,610.00 | 14,650.00 | 14,650.00 | 624,404 |
| Nov 22, 2023 | 14,540.00 | 14,575.00 | 14,485.00 | 14,575.00 | 14,575.00 | 873,987 |
| Nov 21, 2023 | 14,540.00 | 14,605.00 | 14,540.00 | 14,590.00 | 14,590.00 | 1,358,429 |
| Nov 20, 2023 | 13,605.00 | 14,465.00 | 13,605.00 | 14,385.00 | 14,385.00 | 1,162,614 |
| Nov 17, 2023 | 14,450.00 | 14,515.00 | 14,435.00 | 14,510.00 | 14,510.00 | 623,785 |
| Nov 16, 2023 | 14,500.00 | 14,555.00 | 14,405.00 | 14,450.00 | 14,450.00 | 830,541 |
| Nov 15, 2023 | 14,600.00 | 14,620.00 | 14,535.00 | 14,570.00 | 14,570.00 | 1,249,992 |
| Nov 14, 2023 | 14,450.00 | 14,580.00 | 14,450.00 | 14,580.00 | 14,580.00 | 1,323,733 |
| Nov 13, 2023 | 14,410.00 | 14,460.00 | 14,410.00 | 14,435.00 | 14,435.00 | 1,197,448 |
| Nov 10, 2023 | 14,055.00 | 14,120.00 | 14,055.00 | 14,105.00 | 14,105.00 | 420,278 |
| Nov 9, 2023 | 14,095.00 | 14,170.00 | 14,075.00 | 14,170.00 | 14,170.00 | 488,894 |
| Nov 8, 2023 | 14,000.00 | 14,070.00 | 13,970.00 | 14,035.00 | 14,035.00 | 805,139 |
| Nov 7, 2023 | 13,750.00 | 13,885.00 | 13,750.00 | 13,845.00 | 13,845.00 | 485,449 |
| Nov 6, 2023 | 13,770.00 | 13,815.00 | 13,690.00 | 13,725.00 | 13,725.00 | 949,504 |
| Nov 3, 2023 | 13,900.00 | 13,965.00 | 13,720.00 | 13,770.00 | 13,770.00 | 449,810 |
| Nov 2, 2023 | 13,930.00 | 13,930.00 | 13,855.00 | 13,890.00 | 13,890.00 | 606,811 |
| Nov 1, 2023 | 13,500.00 | 13,620.00 | 13,500.00 | 13,615.00 | 13,615.00 | 359,018 |
| Oct 31, 2023 | 13,480.00 | 13,495.00 | 13,425.00 | 13,435.00 | 13,435.00 | 589,238 |
| Oct 30, 2023 | 13,410.00 | 13,470.00 | 13,410.00 | 13,440.00 | 13,440.00 | 344,282 |
| Oct 27, 2023 | 13,300.00 | 13,350.00 | 13,285.00 | 13,350.00 | 13,350.00 | 674,677 |
| Oct 26, 2023 | 13,505.00 | 13,525.00 | 13,365.00 | 13,370.00 | 13,370.00 | 885,821 |
| Oct 25, 2023 | 13,865.00 | 13,865.00 | 13,825.00 | 13,850.00 | 13,850.00 | 372,825 |
| Oct 24, 2023 | 13,880.00 | 13,880.00 | 13,795.00 | 13,850.00 | 13,850.00 | 634,191 |
| Oct 23, 2023 | 13,780.00 | 13,780.00 | 13,735.00 | 13,765.00 | 13,765.00 | 534,652 |
| Oct 20, 2023 | 13,965.00 | 13,975.00 | 13,850.00 | 13,865.00 | 13,865.00 | 867,543 |
| Oct 19, 2023 | 14,050.00 | 14,115.00 | 14,015.00 | 14,080.00 | 14,080.00 | 529,053 |
| Oct 18, 2023 | 14,340.00 | 14,340.00 | 14,230.00 | 14,245.00 | 14,245.00 | 497,883 |
| Oct 17, 2023 | 14,400.00 | 14,400.00 | 14,360.00 | 14,390.00 | 14,390.00 | 524,153 |
| Oct 16, 2023 | 14,315.00 | 14,315.00 | 14,245.00 | 14,265.00 | 14,265.00 | 951,377 |
| Oct 13, 2023 | 14,405.00 | 14,450.00 | 14,395.00 | 14,410.00 | 14,410.00 | 1,083,574 |
| Oct 12, 2023 | 14,355.00 | 14,425.00 | 14,355.00 | 14,390.00 | 14,390.00 | 999,842 |
| Oct 11, 2023 | 14,235.00 | 14,240.00 | 14,155.00 | 14,160.00 | 14,160.00 | 585,290 |
| Oct 10, 2023 | 14,190.00 | 14,250.00 | 14,165.00 | 14,210.00 | 14,210.00 | 1,153,411 |
| Oct 6, 2023 | 13,890.00 | 13,900.00 | 13,860.00 | 13,900.00 | 13,900.00 | 388,952 |
| Oct 5, 2023 | 13,880.00 | 13,905.00 | 13,845.00 | 13,890.00 | 13,890.00 | 436,196 |
| Oct 4, 2023 | 13,695.00 | 13,745.00 | 13,605.00 | 13,605.00 | 13,605.00 | 711,676 |
| Sep 27, 2023 | 13,530.00 | 13,595.00 | 13,520.00 | 13,520.00 | 13,520.00 | 539,953 |
| Sep 26, 2023 | 13,635.00 | 13,695.00 | 13,595.00 | 13,660.00 | 13,660.00 | 497,748 |
| Sep 25, 2023 | 13,620.00 | 13,620.00 | 13,500.00 | 13,565.00 | 13,565.00 | 652,549 |
| Sep 22, 2023 | 13,645.00 | 13,645.00 | 13,545.00 | 13,625.00 | 13,625.00 | 891,387 |
| Sep 21, 2023 | 13,795.00 | 13,820.00 | 13,760.00 | 13,820.00 | 13,820.00 | 913,766 |
| Sep 20, 2023 | 14,030.00 | 14,100.00 | 14,010.00 | 14,100.00 | 14,100.00 | 655,330 |
| Sep 19, 2023 | 14,050.00 | 14,070.00 | 13,990.00 | 14,025.00 | 14,025.00 | 744,590 |
| Sep 18, 2023 | 14,070.00 | 14,070.00 | 14,010.00 | 14,050.00 | 14,050.00 | 776,013 |
| Sep 15, 2023 | 14,275.00 | 14,350.00 | 14,275.00 | 14,295.00 | 14,295.00 | 942,486 |
| Sep 14, 2023 | 14,170.00 | 14,265.00 | 14,160.00 | 14,265.00 | 14,265.00 | 908,385 |
| Sep 13, 2023 | 14,165.00 | 14,165.00 | 14,035.00 | 14,085.00 | 14,085.00 | 877,149 |
| Sep 12, 2023 | 14,270.00 | 14,335.00 | 14,210.00 | 14,335.00 | 14,335.00 | 1,503,414 |
| Sep 11, 2023 | 14,185.00 | 14,205.00 | 14,110.00 | 14,195.00 | 14,195.00 | 566,717 |
| Sep 8, 2023 | 14,135.00 | 14,190.00 | 14,050.00 | 14,185.00 | 14,185.00 | 591,855 |
| Sep 7, 2023 | 14,130.00 | 14,220.00 | 14,130.00 | 14,140.00 | 14,140.00 | 500,445 |
| Sep 6, 2023 | 14,310.00 | 14,400.00 | 14,310.00 | 14,350.00 | 14,350.00 | 823,976 |
| Sep 5, 2023 | 14,160.00 | 14,230.00 | 14,135.00 | 14,230.00 | 14,230.00 | 559,611 |
| Sep 4, 2023 | 14,200.00 | 14,200.00 | 14,125.00 | 14,175.00 | 14,175.00 | 449,699 |
| Sep 1, 2023 | 14,225.00 | 14,265.00 | 14,205.00 | 14,215.00 | 14,215.00 | 968,651 |
| Aug 31, 2023 | 14,155.00 | 14,195.00 | 14,130.00 | 14,140.00 | 14,140.00 | 1,266,671 |
| Aug 30, 2023 | 14,090.00 | 14,100.00 | 14,040.00 | 14,075.00 | 14,075.00 | 1,563,374 |
| Aug 29, 2023 | 13,730.00 | 13,825.00 | 13,715.00 | 13,825.00 | 13,825.00 | 1,058,612 |
| Aug 28, 2023 | 13,695.00 | 13,700.00 | 13,610.00 | 13,685.00 | 13,685.00 | 460,287 |
| Aug 25, 2023 | 13,815.00 | 13,815.00 | 13,590.00 | 13,630.00 | 13,630.00 | 867,393 |
| Aug 24, 2023 | 14,045.00 | 14,145.00 | 14,045.00 | 14,120.00 | 14,120.00 | 1,854,030 |
| Aug 23, 2023 | 13,765.00 | 13,815.00 | 13,735.00 | 13,815.00 | 13,815.00 | 502,456 |
| Aug 22, 2023 | 13,700.00 | 13,760.00 | 13,700.00 | 13,760.00 | 13,760.00 | 773,308 |
| Aug 21, 2023 | 13,415.00 | 13,500.00 | 13,400.00 | 13,440.00 | 13,440.00 | 495,543 |
| Aug 18, 2023 | 13,450.00 | 13,495.00 | 13,405.00 | 13,435.00 | 13,435.00 | 830,618 |
| Aug 17, 2023 | 13,620.00 | 13,645.00 | 13,540.00 | 13,615.00 | 13,615.00 | 756,132 |
| Aug 16, 2023 | 13,715.00 | 13,890.00 | 13,710.00 | 13,750.00 | 13,750.00 | 1,234,748 |
| Aug 14, 2023 | 13,645.00 | 13,655.00 | 13,535.00 | 13,600.00 | 13,600.00 | 1,157,630 |
| Aug 11, 2023 | 13,630.00 | 13,685.00 | 13,625.00 | 13,665.00 | 13,665.00 | 614,642 |
| Aug 10, 2023 | 13,730.00 | 13,740.00 | 13,595.00 | 13,630.00 | 13,630.00 | 863,283 |
| Aug 9, 2023 | 13,790.00 | 13,895.00 | 13,785.00 | 13,845.00 | 13,845.00 | 669,931 |
| Aug 8, 2023 | 13,785.00 | 13,840.00 | 13,760.00 | 13,835.00 | 13,835.00 | 610,897 |
| Aug 7, 2023 | 13,785.00 | 13,785.00 | 13,705.00 | 13,765.00 | 13,765.00 | 743,515 |
| Aug 4, 2023 | 13,690.00 | 13,935.00 | 13,690.00 | 13,935.00 | 13,935.00 | 975,394 |
| Aug 3, 2023 | 13,595.00 | 13,695.00 | 13,575.00 | 13,635.00 | 13,635.00 | 1,023,604 |
| Jul 28, 2023 | 13,560.00 | 13,695.00 | 13,505.00 | 13,580.00 | 13,580.00 | 1,186,247 |
| Jul 26, 2023 | 13,500.00 | 13,605.00 | 13,480.00 | 13,560.00 | 13,560.00 | 1,076,975 |
| Jul 24, 2023 | 13,445.00 | 13,480.00 | 13,375.00 | 13,390.00 | 13,390.00 | 969,654 |
| Jul 21, 2023 | 13,390.00 | 13,560.00 | 13,385.00 | 13,560.00 | 13,560.00 | 1,438,915 |
| Jul 20, 2023 | 13,630.00 | 13,690.00 | 13,610.00 | 13,675.00 | 13,675.00 | 926,428 |
| Jul 19, 2023 | 13,675.00 | 13,765.00 | 13,670.00 | 13,765.00 | 13,765.00 | 1,806,976 |
| Jul 17, 2023 | 13,510.00 | 13,535.00 | 13,475.00 | 13,530.00 | 13,530.00 | 632,551 |
| Jul 14, 2023 | 13,550.00 | 13,585.00 | 13,470.00 | 13,520.00 | 13,520.00 | 772,925 |
| Jul 10, 2023 | 13,425.00 | 13,455.00 | 13,405.00 | 13,430.00 | 13,430.00 | 623,791 |
| Jul 7, 2023 | 13,525.00 | 13,560.00 | 13,495.00 | 13,520.00 | 13,520.00 | 674,581 |
| Jun 30, 2023 | 13,460.00 | 13,480.00 | 13,425.00 | 13,455.00 | 13,455.00 | 810,912 |
| Jun 29, 2023 | 13,375.00 | 13,455.00 | 13,375.00 | 13,455.00 | 13,455.00 | 1,133,900 |
| Jun 28, 2023 | 13,295.00 | 13,295.00 | 13,160.00 | 13,250.00 | 13,250.00 | 928,977 |
| Jun 27, 2023 | 13,200.00 | 13,200.00 | 13,020.00 | 13,075.00 | 13,075.00 | 1,123,486 |
| Jun 26, 2023 | 13,385.00 | 13,420.00 | 13,325.00 | 13,380.00 | 13,380.00 | 981,661 |
| Jun 23, 2023 | 13,360.00 | 13,420.00 | 13,340.00 | 13,360.00 | 13,360.00 | 1,540,854 |
| Jun 22, 2023 | 13,060.00 | 13,110.00 | 13,050.00 | 13,095.00 | 13,095.00 | 1,163,441 |
| Jun 21, 2023 | 13,225.00 | 13,335.00 | 13,225.00 | 13,310.00 | 13,310.00 | 1,458,901 |
| Jun 20, 2023 | 13,165.00 | 13,175.00 | 13,085.00 | 13,140.00 | 13,140.00 | 691,472 |
| Jun 19, 2023 | 13,160.00 | 13,190.00 | 13,115.00 | 13,165.00 | 13,165.00 | 786,437 |
| Jun 16, 2023 | 13,115.00 | 13,170.00 | 13,095.00 | 13,155.00 | 13,155.00 | 1,595,922 |
| Jun 15, 2023 | 12,985.00 | 13,105.00 | 12,975.00 | 13,020.00 | 13,020.00 | 1,400,474 |
| Jun 14, 2023 | 12,900.00 | 12,955.00 | 12,880.00 | 12,950.00 | 12,950.00 | 1,242,418 |
| Jun 13, 2023 | 12,930.00 | 12,940.00 | 12,840.00 | 12,900.00 | 12,900.00 | 1,432,182 |
| Jun 12, 2023 | 12,725.00 | 12,800.00 | 12,725.00 | 12,775.00 | 12,775.00 | 593,760 |
| Jun 9, 2023 | 12,695.00 | 12,765.00 | 12,695.00 | 12,725.00 | 12,725.00 | 813,732 |
| Jun 8, 2023 | 12,655.00 | 12,685.00 | 12,530.00 | 12,560.00 | 12,560.00 | 1,240,180 |
| Jun 7, 2023 | 12,920.00 | 12,940.00 | 12,850.00 | 12,940.00 | 12,940.00 | 1,281,245 |
| Jun 5, 2023 | 12,885.00 | 12,930.00 | 12,880.00 | 12,930.00 | 12,930.00 | 1,175,892 |
| Jun 2, 2023 | 12,980.00 | 12,980.00 | 12,835.00 | 12,880.00 | 12,880.00 | 1,051,828 |
| Jun 1, 2023 | 12,750.00 | 12,800.00 | 12,700.00 | 12,780.00 | 12,780.00 | 976,999 |
| May 31, 2023 | 12,880.00 | 12,890.00 | 12,785.00 | 12,800.00 | 12,800.00 | 1,640,553 |
| May 30, 2023 | 12,720.00 | 12,880.00 | 12,720.00 | 12,870.00 | 12,870.00 | 2,048,451 |
| May 26, 2023 | 12,500.00 | 12,515.00 | 12,415.00 | 12,465.00 | 12,465.00 | 2,184,543 |
| May 25, 2023 | 12,280.00 | 12,340.00 | 12,240.00 | 12,340.00 | 12,340.00 | 1,422,782 |
| May 23, 2023 | 12,135.00 | 12,170.00 | 12,105.00 | 12,150.00 | 12,150.00 | 1,656,372 |
| May 22, 2023 | 12,185.00 | 12,185.00 | 11,400.00 | 12,120.00 | 12,120.00 | 780,349 |
| May 19, 2023 | 12,190.00 | 12,305.00 | 12,185.00 | 12,200.00 | 12,200.00 | 1,710,643 |
| May 17, 2023 | 11,870.00 | 11,915.00 | 11,865.00 | 11,870.00 | 11,870.00 | 1,190,066 |
| May 16, 2023 | 11,690.00 | 11,735.00 | 11,690.00 | 11,710.00 | 11,710.00 | 654,300 |
| May 15, 2023 | 11,700.00 | 11,710.00 | 11,665.00 | 11,685.00 | 11,685.00 | 805,124 |
| May 12, 2023 | 11,675.00 | 11,780.00 | 11,665.00 | 11,735.00 | 11,735.00 | 1,595,659 |
| May 11, 2023 | 11,480.00 | 11,565.00 | 11,480.00 | 11,565.00 | 11,565.00 | 1,443,741 |
| May 10, 2023 | 11,360.00 | 11,365.00 | 11,330.00 | 11,345.00 | 11,345.00 | 462,094 |
| May 9, 2023 | 11,345.00 | 11,405.00 | 11,345.00 | 11,365.00 | 11,365.00 | 560,809 |
| May 8, 2023 | 11,300.00 | 11,400.00 | 11,300.00 | 11,315.00 | 11,315.00 | 526,957 |
| May 4, 2023 | 11,300.00 | 11,300.00 | 11,175.00 | 11,195.00 | 11,195.00 | 401,224 |
| May 3, 2023 | 11,320.00 | 11,345.00 | 11,280.00 | 11,300.00 | 11,300.00 | 637,539 |
| May 2, 2023 | 11,370.00 | 11,415.00 | 11,335.00 | 11,395.00 | 11,395.00 | 1,049,459 |
| Apr 28, 2023 | 11,335.00 | 11,355.00 | 11,295.00 | 11,315.00 | 11,315.00 | 1,803,405 |
| Apr 27, 2023 | 11,065.00 | 11,140.00 | 11,050.00 | 11,100.00 | 11,100.00 | 759,853 |
| Apr 26, 2023 | 11,035.00 | 11,075.00 | 11,015.00 | 11,040.00 | 11,040.00 | 1,112,609 |
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%