ASX - Delayed Quote • AUD
BetaShares Global Cybersecurity ETF (HACK.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD 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 | 11.50 | 11.50 | 11.38 | 11.38 | 11.38 | 165,245 |
Apr 24, 2024 | 11.51 | 11.51 | 11.43 | 11.46 | 11.46 | 122,124 |
Apr 23, 2024 | 11.35 | 11.35 | 11.28 | 11.31 | 11.31 | 137,261 |
Apr 22, 2024 | 11.30 | 11.33 | 11.26 | 11.31 | 11.31 | 93,191 |
Apr 19, 2024 | 11.29 | 11.29 | 11.17 | 11.26 | 11.26 | 144,070 |
Apr 18, 2024 | 11.34 | 11.35 | 11.29 | 11.34 | 11.34 | 90,081 |
Apr 17, 2024 | 11.45 | 11.49 | 11.42 | 11.42 | 11.42 | 85,126 |
Apr 16, 2024 | 11.47 | 11.48 | 11.39 | 11.40 | 11.40 | 162,012 |
Apr 15, 2024 | 11.70 | 11.70 | 11.63 | 11.67 | 11.67 | 168,246 |
Apr 12, 2024 | 11.71 | 11.81 | 11.71 | 11.76 | 11.76 | 208,551 |
Apr 11, 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11.65 | 110,801 |
Apr 10, 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 62,055 |
Apr 9, 2024 | 11.61 | 11.62 | 11.56 | 11.59 | 11.59 | 112,290 |
Apr 8, 2024 | 11.60 | 11.65 | 11.58 | 11.61 | 11.61 | 164,926 |
Apr 5, 2024 | 11.56 | 11.56 | 11.49 | 11.51 | 11.51 | 119,995 |
Apr 4, 2024 | 11.72 | 11.78 | 11.70 | 11.70 | 11.70 | 90,583 |
Apr 3, 2024 | 11.80 | 11.83 | 11.71 | 11.72 | 11.72 | 106,993 |
Apr 2, 2024 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 125,046 |
Mar 28, 2024 | 11.84 | 11.85 | 11.77 | 11.78 | 11.78 | 146,004 |
Mar 27, 2024 | 11.80 | 11.89 | 11.80 | 11.87 | 11.87 | 129,667 |
Mar 26, 2024 | 11.83 | 11.83 | 11.76 | 11.78 | 11.78 | 137,136 |
Mar 25, 2024 | 11.89 | 11.89 | 11.81 | 11.83 | 11.83 | 220,662 |
Mar 22, 2024 | 11.88 | 11.97 | 11.87 | 11.97 | 11.97 | 93,979 |
Mar 21, 2024 | 11.77 | 11.86 | 11.75 | 11.77 | 11.77 | 91,840 |
Mar 20, 2024 | 11.77 | 11.77 | 11.70 | 11.73 | 11.73 | 91,413 |
Mar 19, 2024 | 11.75 | 11.79 | 11.70 | 11.79 | 11.79 | 187,208 |
Mar 18, 2024 | 11.90 | 11.90 | 11.74 | 11.81 | 11.81 | 100,653 |
Mar 15, 2024 | 11.90 | 11.98 | 11.90 | 11.96 | 11.96 | 91,648 |
Mar 14, 2024 | 11.98 | 11.99 | 11.93 | 11.99 | 11.99 | 127,852 |
Mar 13, 2024 | 12.00 | 12.05 | 11.97 | 11.98 | 11.98 | 109,295 |
Mar 12, 2024 | 11.96 | 12.01 | 11.94 | 12.00 | 12.00 | 106,887 |
Mar 11, 2024 | 11.89 | 11.90 | 11.85 | 11.86 | 11.86 | 153,043 |
Mar 8, 2024 | 11.94 | 12.00 | 11.94 | 11.98 | 11.98 | 157,922 |
Mar 7, 2024 | 12.03 | 12.03 | 11.86 | 11.86 | 11.86 | 209,288 |
Mar 6, 2024 | 12.23 | 12.28 | 12.21 | 12.22 | 12.22 | 95,006 |
Mar 5, 2024 | 12.17 | 12.22 | 12.15 | 12.18 | 12.18 | 82,867 |
Mar 4, 2024 | 12.19 | 12.19 | 12.14 | 12.16 | 12.16 | 93,884 |
Mar 1, 2024 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | 143,142 |
Feb 29, 2024 | 12.05 | 12.14 | 12.05 | 12.12 | 12.12 | 223,336 |
Feb 28, 2024 | 11.96 | 12.04 | 11.96 | 12.01 | 12.01 | 121,762 |
Feb 27, 2024 | 11.94 | 11.96 | 11.90 | 11.94 | 11.94 | 206,521 |
Feb 26, 2024 | 11.73 | 11.79 | 11.72 | 11.73 | 11.73 | 227,560 |
Feb 23, 2024 | 11.63 | 11.70 | 11.62 | 11.67 | 11.67 | 132,845 |
Feb 22, 2024 | 11.50 | 11.58 | 11.45 | 11.55 | 11.55 | 194,210 |
Feb 21, 2024 | 11.80 | 11.81 | 11.57 | 11.58 | 11.58 | 247,458 |
Feb 20, 2024 | 12.16 | 12.16 | 12.07 | 12.10 | 12.10 | 75,032 |
Feb 19, 2024 | 12.20 | 12.21 | 12.12 | 12.14 | 12.14 | 120,028 |
Feb 16, 2024 | 12.37 | 12.37 | 12.21 | 12.21 | 12.21 | 257,295 |
Feb 15, 2024 | 12.43 | 12.43 | 12.33 | 12.42 | 12.42 | 226,621 |
Feb 14, 2024 | 12.28 | 12.29 | 12.25 | 12.26 | 12.26 | 179,006 |
Feb 13, 2024 | 12.36 | 12.36 | 12.30 | 12.33 | 12.33 | 208,840 |
Feb 12, 2024 | 12.43 | 12.48 | 12.43 | 12.48 | 12.48 | 229,495 |
Feb 9, 2024 | 12.22 | 12.40 | 12.22 | 12.39 | 12.39 | 415,952 |
Feb 8, 2024 | 12.05 | 12.06 | 11.98 | 12.03 | 12.03 | 175,807 |
Feb 7, 2024 | 11.92 | 11.98 | 11.92 | 11.98 | 11.98 | 150,227 |
Feb 6, 2024 | 11.85 | 11.86 | 11.80 | 11.81 | 11.81 | 121,364 |
Feb 5, 2024 | 11.90 | 11.91 | 11.84 | 11.85 | 11.85 | 123,647 |
Feb 2, 2024 | 11.80 | 11.83 | 11.77 | 11.77 | 11.77 | 119,086 |
Feb 1, 2024 | 11.70 | 11.77 | 11.66 | 11.77 | 11.77 | 201,991 |
Jan 31, 2024 | 11.88 | 11.92 | 11.85 | 11.91 | 11.91 | 86,403 |
Jan 30, 2024 | 11.85 | 11.94 | 11.85 | 11.94 | 11.94 | 94,793 |
Jan 29, 2024 | 11.78 | 11.78 | 11.71 | 11.71 | 11.71 | 148,915 |
Jan 25, 2024 | 11.75 | 11.78 | 11.73 | 11.76 | 11.76 | 80,857 |
Jan 24, 2024 | 11.75 | 11.82 | 11.74 | 11.78 | 11.78 | 135,472 |
Jan 23, 2024 | 11.81 | 11.82 | 11.74 | 11.74 | 11.74 | 125,391 |
Jan 22, 2024 | 11.55 | 11.62 | 11.55 | 11.62 | 11.62 | 139,850 |
Jan 19, 2024 | 11.47 | 11.51 | 11.46 | 11.51 | 11.51 | 124,390 |
Jan 18, 2024 | 11.41 | 11.41 | 11.36 | 11.40 | 11.40 | 95,019 |
Jan 17, 2024 | 11.40 | 11.43 | 11.38 | 11.43 | 11.43 | 140,322 |
Jan 16, 2024 | 11.35 | 11.36 | 11.31 | 11.33 | 11.33 | 99,290 |
Jan 15, 2024 | 11.29 | 11.32 | 11.26 | 11.28 | 11.28 | 76,854 |
Jan 12, 2024 | 11.15 | 11.21 | 11.15 | 11.17 | 11.17 | 197,343 |
Jan 11, 2024 | 11.05 | 11.10 | 11.05 | 11.07 | 11.07 | 96,680 |
Jan 10, 2024 | 10.91 | 10.99 | 10.90 | 10.91 | 10.91 | 107,887 |
Jan 9, 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 157,338 |
Jan 8, 2024 | 10.54 | 10.55 | 10.49 | 10.50 | 10.50 | 70,805 |
Jan 5, 2024 | 10.53 | 10.57 | 10.52 | 10.54 | 10.54 | 48,045 |
Jan 4, 2024 | 10.59 | 10.59 | 10.53 | 10.53 | 10.53 | 76,917 |
Jan 3, 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 10.65 | 83,626 |
Jan 2, 2024 | 10.83 | 10.84 | 10.79 | 10.80 | 10.80 | 75,274 |
Dec 29, 2023 | 10.85 | 10.88 | 10.83 | 10.83 | 10.83 | 39,762 |
Dec 28, 2023 | 10.85 | 10.91 | 10.84 | 10.90 | 10.90 | 107,650 |
Dec 27, 2023 | 10.92 | 10.93 | 10.88 | 10.89 | 10.89 | 74,418 |
Dec 22, 2023 | 10.90 | 10.90 | 10.82 | 10.84 | 10.84 | 73,885 |
Dec 21, 2023 | 10.90 | 10.91 | 10.87 | 10.90 | 10.90 | 125,971 |
Dec 20, 2023 | 10.97 | 11.04 | 10.97 | 11.01 | 11.01 | 105,416 |
Dec 19, 2023 | 11.00 | 11.01 | 10.97 | 11.00 | 11.00 | 125,918 |
Dec 18, 2023 | 10.98 | 11.00 | 10.95 | 10.96 | 10.96 | 63,407 |
Dec 15, 2023 | 10.89 | 10.89 | 10.84 | 10.86 | 10.86 | 59,811 |
Dec 14, 2023 | 10.93 | 10.94 | 10.86 | 10.88 | 10.88 | 163,015 |
Dec 13, 2023 | 10.90 | 10.95 | 10.90 | 10.92 | 10.92 | 124,722 |
Dec 12, 2023 | 10.75 | 10.81 | 10.75 | 10.75 | 10.75 | 80,184 |
Dec 11, 2023 | 10.60 | 10.65 | 10.58 | 10.62 | 10.62 | 88,826 |
Dec 8, 2023 | 10.50 | 10.52 | 10.46 | 10.46 | 10.46 | 71,947 |
Dec 7, 2023 | 10.56 | 10.60 | 10.53 | 10.57 | 10.57 | 85,147 |
Dec 6, 2023 | 10.55 | 10.63 | 10.55 | 10.61 | 10.61 | 99,064 |
Dec 5, 2023 | 10.44 | 10.54 | 10.44 | 10.53 | 10.53 | 123,043 |
Dec 4, 2023 | 10.33 | 10.36 | 10.30 | 10.35 | 10.35 | 62,297 |
Dec 1, 2023 | 10.28 | 10.33 | 10.27 | 10.33 | 10.33 | 85,958 |
Nov 30, 2023 | 10.28 | 10.32 | 10.27 | 10.27 | 10.27 | 160,371 |
Nov 29, 2023 | 10.04 | 10.12 | 10.04 | 10.08 | 10.08 | 70,820 |
Nov 28, 2023 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | 56,162 |
Nov 27, 2023 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 61,619 |
Nov 24, 2023 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 65,691 |
Nov 23, 2023 | 10.11 | 10.13 | 10.11 | 10.11 | 10.11 | 89,646 |
Nov 22, 2023 | 10.09 | 10.12 | 10.06 | 10.09 | 10.09 | 54,177 |
Nov 21, 2023 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 81,198 |
Nov 20, 2023 | 10.03 | 10.07 | 9.95 | 9.96 | 9.96 | 97,654 |
Nov 17, 2023 | 10.00 | 10.04 | 10.00 | 10.03 | 10.03 | 40,971 |
Nov 16, 2023 | 10.14 | 10.14 | 9.94 | 9.98 | 9.98 | 124,643 |
Nov 15, 2023 | 10.10 | 10.17 | 10.10 | 10.14 | 10.14 | 182,503 |
Nov 14, 2023 | 10.02 | 10.05 | 10.00 | 10.05 | 10.05 | 75,615 |
Nov 13, 2023 | 9.96 | 10.00 | 9.95 | 9.95 | 9.95 | 76,504 |
Nov 10, 2023 | 9.81 | 9.86 | 9.79 | 9.85 | 9.85 | 95,654 |
Nov 9, 2023 | 9.78 | 9.81 | 9.77 | 9.78 | 9.78 | 56,565 |
Nov 8, 2023 | 9.70 | 9.78 | 9.70 | 9.76 | 9.76 | 73,158 |
Nov 7, 2023 | 9.55 | 9.62 | 9.52 | 9.61 | 9.61 | 68,999 |
Nov 6, 2023 | 9.60 | 9.60 | 9.54 | 9.56 | 9.56 | 179,619 |
Nov 3, 2023 | 9.51 | 9.51 | 9.42 | 9.42 | 9.42 | 80,276 |
Nov 2, 2023 | 9.54 | 9.54 | 9.47 | 9.48 | 9.48 | 106,618 |
Nov 1, 2023 | 9.59 | 9.63 | 9.58 | 9.62 | 9.62 | 82,404 |
Oct 31, 2023 | 9.45 | 9.45 | 9.39 | 9.42 | 9.42 | 53,701 |
Oct 30, 2023 | 9.47 | 9.50 | 9.45 | 9.46 | 9.46 | 40,663 |
Oct 27, 2023 | 9.50 | 9.53 | 9.47 | 9.51 | 9.51 | 109,970 |
Oct 26, 2023 | 9.55 | 9.57 | 9.52 | 9.55 | 9.55 | 73,780 |
Oct 25, 2023 | 9.70 | 9.72 | 9.63 | 9.63 | 9.63 | 56,720 |
Oct 24, 2023 | 9.63 | 9.65 | 9.59 | 9.62 | 9.62 | 86,682 |
Oct 23, 2023 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 106,626 |
Oct 20, 2023 | 9.92 | 9.92 | 9.87 | 9.92 | 9.92 | 45,131 |
Oct 19, 2023 | 10.00 | 10.07 | 9.99 | 10.05 | 10.05 | 44,856 |
Oct 18, 2023 | 10.04 | 10.05 | 10.00 | 10.01 | 10.01 | 135,053 |
Oct 17, 2023 | 10.06 | 10.08 | 10.01 | 10.04 | 10.04 | 73,282 |
Oct 16, 2023 | 9.99 | 10.02 | 9.96 | 9.99 | 9.99 | 40,945 |
Oct 13, 2023 | 10.00 | 10.04 | 10.00 | 10.03 | 10.03 | 45,174 |
Oct 12, 2023 | 9.98 | 10.03 | 9.98 | 10.00 | 10.00 | 97,094 |
Oct 11, 2023 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 67,865 |
Oct 10, 2023 | 9.89 | 9.90 | 9.86 | 9.89 | 9.89 | 55,093 |
Oct 9, 2023 | 9.79 | 9.82 | 9.75 | 9.82 | 9.82 | 56,084 |
Oct 6, 2023 | 9.60 | 9.64 | 9.59 | 9.63 | 9.63 | 46,026 |
Oct 5, 2023 | 9.68 | 9.71 | 9.65 | 9.65 | 9.65 | 46,559 |
Oct 4, 2023 | 9.72 | 9.73 | 9.62 | 9.65 | 9.65 | 94,084 |
Oct 3, 2023 | 9.80 | 9.88 | 9.80 | 9.86 | 9.86 | 39,839 |
Oct 2, 2023 | 9.70 | 9.79 | 9.70 | 9.79 | 9.79 | 43,780 |
Sep 29, 2023 | 9.70 | 9.70 | 9.61 | 9.62 | 9.62 | 50,308 |
Sep 28, 2023 | 9.74 | 9.76 | 9.68 | 9.71 | 9.71 | 69,573 |
Sep 27, 2023 | 9.58 | 9.63 | 9.57 | 9.62 | 9.62 | 55,883 |
Sep 26, 2023 | 9.66 | 9.66 | 9.58 | 9.62 | 9.62 | 71,091 |
Sep 25, 2023 | 9.68 | 9.73 | 9.65 | 9.73 | 9.73 | 64,576 |
Sep 22, 2023 | 9.69 | 9.69 | 9.65 | 9.67 | 9.67 | 49,186 |
Sep 21, 2023 | 9.78 | 9.82 | 9.77 | 9.81 | 9.81 | 54,942 |
Sep 20, 2023 | 9.78 | 9.78 | 9.74 | 9.75 | 9.75 | 76,122 |
Sep 19, 2023 | 9.83 | 9.86 | 9.83 | 9.83 | 9.83 | 49,795 |
Sep 18, 2023 | 9.92 | 9.92 | 9.83 | 9.84 | 9.84 | 86,020 |
Sep 15, 2023 | 10.00 | 10.03 | 9.96 | 9.96 | 9.96 | 76,506 |
Sep 14, 2023 | 10.00 | 10.01 | 9.95 | 10.00 | 10.00 | 27,116 |
Sep 13, 2023 | 10.03 | 10.03 | 9.99 | 10.03 | 10.03 | 72,599 |
Sep 12, 2023 | 10.06 | 10.11 | 10.05 | 10.11 | 10.11 | 69,383 |
Sep 11, 2023 | 10.07 | 10.08 | 10.01 | 10.04 | 10.04 | 58,268 |
Sep 8, 2023 | 10.08 | 10.08 | 10.03 | 10.06 | 10.06 | 46,821 |
Sep 7, 2023 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | 66,842 |
Sep 6, 2023 | 10.14 | 10.17 | 10.09 | 10.09 | 10.09 | 112,129 |
Sep 5, 2023 | 10.00 | 10.08 | 9.98 | 10.06 | 10.06 | 77,921 |
Sep 4, 2023 | 10.00 | 10.02 | 9.98 | 10.00 | 10.00 | 79,482 |
Sep 1, 2023 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 118,975 |
Aug 31, 2023 | 9.82 | 9.86 | 9.81 | 9.85 | 9.85 | 75,906 |
Aug 30, 2023 | 9.73 | 9.81 | 9.73 | 9.75 | 9.75 | 112,495 |
Aug 29, 2023 | 9.72 | 9.74 | 9.68 | 9.69 | 9.69 | 108,381 |
Aug 28, 2023 | 9.72 | 9.74 | 9.67 | 9.70 | 9.70 | 332,129 |
Aug 25, 2023 | 9.60 | 9.62 | 9.58 | 9.59 | 9.59 | 71,971 |
Aug 24, 2023 | 9.67 | 9.73 | 9.67 | 9.72 | 9.72 | 86,110 |
Aug 23, 2023 | 9.57 | 9.60 | 9.56 | 9.60 | 9.60 | 63,961 |
Aug 22, 2023 | 9.60 | 9.63 | 9.59 | 9.61 | 9.61 | 91,839 |
Aug 21, 2023 | 9.49 | 9.53 | 9.47 | 9.52 | 9.52 | 65,985 |
Aug 18, 2023 | 9.40 | 9.41 | 9.36 | 9.37 | 9.37 | 85,510 |
Aug 17, 2023 | 9.53 | 9.58 | 9.51 | 9.56 | 9.56 | 57,430 |
Aug 16, 2023 | 9.56 | 9.58 | 9.54 | 9.56 | 9.56 | 33,668 |
Aug 15, 2023 | 9.60 | 9.62 | 9.57 | 9.59 | 9.59 | 116,229 |
Aug 14, 2023 | 9.53 | 9.56 | 9.52 | 9.54 | 9.54 | 90,613 |
Aug 11, 2023 | 9.48 | 9.52 | 9.47 | 9.50 | 9.50 | 92,835 |
Aug 10, 2023 | 9.44 | 9.45 | 9.42 | 9.44 | 9.44 | 100,266 |
Aug 9, 2023 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | 114,750 |
Aug 8, 2023 | 9.45 | 9.48 | 9.43 | 9.46 | 9.46 | 63,282 |
Aug 7, 2023 | 9.43 | 9.45 | 9.40 | 9.43 | 9.43 | 79,536 |
Aug 4, 2023 | 9.55 | 9.57 | 9.51 | 9.57 | 9.57 | 126,715 |
Aug 3, 2023 | 9.66 | 9.69 | 9.64 | 9.66 | 9.66 | 98,875 |
Aug 2, 2023 | 9.79 | 9.84 | 9.79 | 9.83 | 9.83 | 167,198 |
Aug 1, 2023 | 9.60 | 9.69 | 9.59 | 9.66 | 9.66 | 134,546 |
Jul 31, 2023 | 9.57 | 9.58 | 9.50 | 9.50 | 9.50 | 111,977 |
Jul 28, 2023 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 159,945 |
Jul 27, 2023 | 9.42 | 9.42 | 9.35 | 9.41 | 9.41 | 85,873 |
Jul 26, 2023 | 9.32 | 9.42 | 9.32 | 9.41 | 9.41 | 177,739 |
Jul 25, 2023 | 9.32 | 9.34 | 9.28 | 9.30 | 9.30 | 80,478 |
Jul 24, 2023 | 9.30 | 9.34 | 9.26 | 9.32 | 9.32 | 106,137 |
Jul 21, 2023 | 9.25 | 9.27 | 9.23 | 9.26 | 9.26 | 81,791 |
Jul 20, 2023 | 9.42 | 9.43 | 9.35 | 9.40 | 9.40 | 85,062 |
Jul 19, 2023 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 111,580 |
Jul 18, 2023 | 9.26 | 9.29 | 9.23 | 9.28 | 9.28 | 68,831 |
Jul 17, 2023 | 9.12 | 9.17 | 9.10 | 9.17 | 9.17 | 77,647 |
Jul 14, 2023 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | 69,581 |
Jul 13, 2023 | 9.08 | 9.10 | 9.06 | 9.06 | 9.06 | 110,304 |
Jul 12, 2023 | 9.34 | 9.34 | 9.25 | 9.29 | 9.29 | 114,262 |
Jul 11, 2023 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | 120,490 |
Jul 10, 2023 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | 109,738 |
Jul 7, 2023 | 9.22 | 9.23 | 9.18 | 9.20 | 9.20 | 142,317 |
Jul 6, 2023 | 9.28 | 9.31 | 9.25 | 9.27 | 9.27 | 80,484 |
Jul 5, 2023 | 9.28 | 9.29 | 9.25 | 9.28 | 9.28 | 90,907 |
Jul 4, 2023 | 9.32 | 9.34 | 9.28 | 9.32 | 9.32 | 81,210 |
Jul 3, 2023 | 9.33 | 9.35 | 9.31 | 9.34 | 9.34 | 96,138 |
Jun 30, 2023 | 9.31 | 9.35 | 9.31 | 9.32 | 9.32 | 85,193 |
Jun 29, 2023 | 9.29 | 9.33 | 9.27 | 9.28 | 9.28 | 80,744 |
Jun 28, 2023 | 9.10 | 9.21 | 9.10 | 9.19 | 9.19 | 114,880 |
Jun 27, 2023 | 9.04 | 9.04 | 8.94 | 8.96 | 8.96 | 79,598 |
Jun 26, 2023 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 190,892 |
Jun 23, 2023 | 8.96 | 9.10 | 8.96 | 9.09 | 9.09 | 69,114 |
Jun 22, 2023 | 8.96 | 9.00 | 8.94 | 8.96 | 8.96 | 79,193 |
Jun 21, 2023 | 9.13 | 9.13 | 9.09 | 9.11 | 9.11 | 130,742 |
Jun 20, 2023 | 9.12 | 9.19 | 9.11 | 9.17 | 9.17 | 52,904 |
Jun 19, 2023 | 9.12 | 9.16 | 9.11 | 9.14 | 9.14 | 117,921 |
Jun 16, 2023 | 9.12 | 9.15 | 9.11 | 9.12 | 9.12 | 38,704 |
Jun 15, 2023 | 9.10 | 9.15 | 9.06 | 9.07 | 9.07 | 85,884 |
Jun 14, 2023 | 9.10 | 9.12 | 9.08 | 9.10 | 9.10 | 129,004 |
Jun 13, 2023 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | 183,513 |
Jun 9, 2023 | 8.86 | 8.90 | 8.86 | 8.89 | 8.89 | 45,292 |
Jun 8, 2023 | 8.91 | 8.92 | 8.86 | 8.88 | 8.88 | 55,433 |
Jun 7, 2023 | 9.02 | 9.05 | 9.02 | 9.04 | 9.04 | 382,725 |
Jun 6, 2023 | 9.09 | 9.10 | 9.00 | 9.02 | 9.02 | 62,685 |
Jun 5, 2023 | 9.09 | 9.11 | 9.07 | 9.08 | 9.08 | 88,391 |
Jun 2, 2023 | 9.05 | 9.05 | 8.98 | 8.99 | 8.99 | 163,001 |
Jun 1, 2023 | 9.18 | 9.20 | 9.12 | 9.13 | 9.13 | 206,690 |
May 31, 2023 | 9.19 | 9.24 | 9.19 | 9.20 | 9.20 | 88,196 |
May 30, 2023 | 9.17 | 9.20 | 9.13 | 9.19 | 9.19 | 47,325 |
May 29, 2023 | 9.12 | 9.21 | 9.12 | 9.15 | 9.15 | 224,875 |
May 26, 2023 | 8.92 | 8.94 | 8.90 | 8.90 | 8.90 | 94,406 |
May 25, 2023 | 8.79 | 8.82 | 8.78 | 8.81 | 8.81 | 192,181 |
May 24, 2023 | 8.70 | 8.71 | 8.68 | 8.68 | 8.68 | 125,034 |
May 23, 2023 | 8.72 | 8.76 | 8.72 | 8.74 | 8.74 | 123,967 |
May 22, 2023 | 8.61 | 8.66 | 8.60 | 8.66 | 8.66 | 97,943 |
May 19, 2023 | 8.60 | 8.65 | 8.60 | 8.62 | 8.62 | 203,899 |
May 18, 2023 | 8.42 | 8.46 | 8.41 | 8.44 | 8.44 | 158,430 |
May 17, 2023 | 8.36 | 8.41 | 8.36 | 8.40 | 8.40 | 91,809 |
May 16, 2023 | 8.38 | 8.41 | 8.36 | 8.41 | 8.41 | 71,782 |
May 15, 2023 | 8.35 | 8.35 | 8.31 | 8.34 | 8.34 | 152,291 |
May 12, 2023 | 8.30 | 8.33 | 8.28 | 8.30 | 8.30 | 52,396 |
May 11, 2023 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | 150,785 |
May 10, 2023 | 8.13 | 8.17 | 8.13 | 8.15 | 8.15 | 91,349 |
May 9, 2023 | 8.12 | 8.15 | 8.12 | 8.13 | 8.13 | 115,089 |
May 8, 2023 | 8.03 | 8.05 | 8.00 | 8.02 | 8.02 | 72,531 |
May 5, 2023 | 7.94 | 7.94 | 7.86 | 7.88 | 7.88 | 75,478 |
May 4, 2023 | 7.97 | 7.97 | 7.93 | 7.95 | 7.95 | 93,763 |
May 3, 2023 | 7.99 | 7.99 | 7.91 | 7.99 | 7.99 | 211,257 |
May 2, 2023 | 8.17 | 8.19 | 8.08 | 8.08 | 8.08 | 109,391 |
May 1, 2023 | 8.23 | 8.26 | 8.20 | 8.25 | 8.25 | 110,712 |
Apr 28, 2023 | 8.22 | 8.26 | 8.19 | 8.24 | 8.24 | 123,044 |
Apr 27, 2023 | 8.22 | 8.26 | 8.22 | 8.25 | 8.25 | 82,099 |
Apr 26, 2023 | 8.40 | 8.45 | 8.13 | 8.45 | 8.45 | 239,676 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%