NYSEArca - Delayed Quote • USD
KraneShares MSCI All China Index ETF (KALL)
As of 9:33 AM EDT. Market Open.
Currency in USD 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 25, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 857 |
Apr 24, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
Apr 23, 2024 | 18.34 | 18.39 | 18.31 | 18.39 | 18.39 | 1,000 |
Apr 22, 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 100 |
Apr 19, 2024 | 18.05 | 18.08 | 18.05 | 18.08 | 18.08 | 200 |
Apr 18, 2024 | 18.09 | 18.21 | 18.09 | 18.17 | 18.17 | 8,400 |
Apr 17, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 200 |
Apr 16, 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 17.82 | 200 |
Apr 15, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 100 |
Apr 12, 2024 | 17.91 | 17.91 | 17.77 | 17.77 | 17.77 | 800 |
Apr 11, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
Apr 10, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
Apr 9, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 100 |
Apr 8, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 100 |
Apr 5, 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 18.17 | 200 |
Apr 4, 2024 | 18.34 | 18.34 | 18.26 | 18.26 | 18.26 | 400 |
Apr 3, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 700 |
Apr 2, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 100 |
Apr 1, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 300 |
Mar 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Mar 27, 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 200 |
Mar 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Mar 25, 2024 | 17.93 | 17.95 | 17.91 | 17.95 | 17.95 | 500 |
Mar 22, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
Mar 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
Mar 20, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 100 |
Mar 19, 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 18.20 | 1,200 |
Mar 18, 2024 | 18.30 | 18.31 | 18.28 | 18.29 | 18.29 | 1,300 |
Mar 15, 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.20 | 1,100 |
Mar 14, 2024 | 18.22 | 18.23 | 18.16 | 18.19 | 18.19 | 1,200 |
Mar 13, 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 18.40 | 1,200 |
Mar 12, 2024 | 18.41 | 18.42 | 18.37 | 18.42 | 18.42 | 300 |
Mar 11, 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | 1,300 |
Mar 8, 2024 | 17.75 | 17.78 | 17.75 | 17.78 | 17.78 | 1,200 |
Mar 7, 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 1,500 |
Mar 6, 2024 | 17.86 | 17.88 | 17.85 | 17.85 | 17.85 | 1,400 |
Mar 5, 2024 | 17.73 | 17.73 | 17.68 | 17.68 | 17.68 | 2,600 |
Mar 4, 2024 | 17.84 | 17.86 | 17.71 | 17.74 | 17.74 | 3,000 |
Mar 1, 2024 | 17.96 | 18.04 | 17.94 | 18.04 | 18.04 | 1,700 |
Feb 29, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 1,700 |
Feb 28, 2024 | 17.74 | 17.74 | 17.73 | 17.73 | 17.73 | 1,300 |
Feb 27, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
Feb 26, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 300 |
Feb 23, 2024 | 18.08 | 18.13 | 18.08 | 18.13 | 18.13 | 500 |
Feb 22, 2024 | 17.99 | 18.05 | 17.97 | 18.05 | 18.05 | 800 |
Feb 21, 2024 | 17.93 | 17.93 | 17.84 | 17.84 | 17.84 | 1,400 |
Feb 20, 2024 | 17.55 | 17.55 | 17.49 | 17.49 | 17.49 | 400 |
Feb 16, 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | 400 |
Feb 15, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 17.35 | 300 |
Feb 14, 2024 | 17.21 | 17.29 | 17.20 | 17.27 | 17.27 | 900 |
Feb 13, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
Feb 12, 2024 | 17.30 | 17.41 | 17.30 | 17.35 | 17.35 | 1,900 |
Feb 9, 2024 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 500 |
Feb 8, 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | 500 |
Feb 7, 2024 | 17.11 | 17.28 | 17.11 | 17.21 | 17.21 | 600 |
Feb 6, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 100 |
Feb 5, 2024 | 16.52 | 16.61 | 16.46 | 16.61 | 16.61 | 1,100 |
Feb 2, 2024 | 16.33 | 16.41 | 16.33 | 16.37 | 16.37 | 900 |
Feb 1, 2024 | 16.63 | 16.74 | 16.63 | 16.66 | 16.66 | 1,600 |
Jan 31, 2024 | 16.64 | 16.76 | 16.64 | 16.65 | 16.65 | 3,100 |
Jan 30, 2024 | 16.80 | 16.80 | 16.72 | 16.75 | 16.75 | 5,000 |
Jan 29, 2024 | 17.00 | 17.07 | 16.97 | 17.07 | 17.07 | 600 |
Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
Jan 25, 2024 | 17.34 | 17.36 | 17.34 | 17.34 | 17.34 | 1,700 |
Jan 24, 2024 | 17.35 | 17.42 | 17.34 | 17.34 | 17.34 | 4,000 |
Jan 23, 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 900 |
Jan 22, 2024 | 16.40 | 16.43 | 16.38 | 16.43 | 16.43 | 300 |
Jan 19, 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 16.81 | 200 |
Jan 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
Jan 17, 2024 | 16.53 | 16.63 | 16.52 | 16.63 | 16.63 | 300 |
Jan 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
Jan 12, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
Jan 11, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 400 |
Jan 10, 2024 | 17.23 | 17.27 | 17.23 | 17.24 | 17.24 | 700 |
Jan 9, 2024 | 17.29 | 17.29 | 17.25 | 17.29 | 17.29 | 400 |
Jan 8, 2024 | 17.39 | 17.51 | 17.39 | 17.51 | 17.51 | 1,500 |
Jan 5, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 100 |
Jan 4, 2024 | 17.79 | 17.83 | 17.75 | 17.75 | 17.75 | 800 |
Jan 3, 2024 | 17.89 | 17.97 | 17.89 | 17.97 | 17.97 | 200 |
Jan 2, 2024 | 17.89 | 17.89 | 17.77 | 17.80 | 17.80 | 1,300 |
Dec 29, 2023 | 18.22 | 18.23 | 18.18 | 18.21 | 18.21 | 2,500 |
Dec 28, 2023 | 18.17 | 18.23 | 18.11 | 18.11 | 18.11 | 500 |
Dec 27, 2023 | 17.72 | 17.72 | 17.70 | 17.70 | 17.70 | 100 |
Dec 26, 2023 | 17.76 | 17.76 | 17.67 | 17.71 | 17.71 | 800 |
Dec 22, 2023 | 17.48 | 17.63 | 17.48 | 17.58 | 17.58 | 1,700 |
Dec 21, 2023 | 17.83 | 17.90 | 17.78 | 17.90 | 17.90 | 3,800 |
Dec 20, 2023 | 17.68 | 17.68 | 17.48 | 17.48 | 17.48 | 800 |
Dec 19, 2023 | 17.90 | 17.92 | 17.88 | 17.88 | 17.88 | 2,200 |
Dec 18, 2023 | 0.61 Dividend | |||||
Dec 18, 2023 | 17.69 | 17.73 | 17.69 | 17.73 | 17.73 | 400 |
Dec 15, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.84 | 100 |
Dec 14, 2023 | 18.51 | 18.60 | 18.51 | 18.60 | 17.98 | 6,400 |
Dec 13, 2023 | 18.27 | 18.45 | 18.17 | 18.45 | 17.84 | 1,400 |
Dec 12, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.88 | 100 |
Dec 11, 2023 | 18.41 | 18.45 | 18.41 | 18.45 | 17.84 | 400 |
Dec 8, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.67 | 100 |
Dec 7, 2023 | 18.40 | 18.49 | 18.40 | 18.46 | 17.85 | 8,400 |
Dec 6, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.81 | 100 |
Dec 5, 2023 | 18.47 | 18.47 | 18.38 | 18.43 | 17.82 | 400 |
Dec 4, 2023 | 18.70 | 18.76 | 18.70 | 18.76 | 18.14 | 1,100 |
Dec 1, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.40 | 100 |
Nov 30, 2023 | 19.14 | 19.20 | 19.14 | 19.20 | 18.56 | 100 |
Nov 29, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.46 | 100 |
Nov 28, 2023 | 19.30 | 19.44 | 19.30 | 19.44 | 18.79 | 400 |
Nov 27, 2023 | 19.41 | 19.53 | 19.40 | 19.53 | 18.88 | 15,200 |
Nov 24, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 18.92 | 100 |
Nov 22, 2023 | 19.51 | 19.51 | 19.43 | 19.45 | 18.80 | 1,100 |
Nov 21, 2023 | 19.55 | 19.55 | 19.52 | 19.52 | 18.87 | 200 |
Nov 20, 2023 | 19.71 | 19.77 | 19.71 | 19.75 | 19.09 | 1,700 |
Nov 17, 2023 | 19.28 | 19.37 | 19.28 | 19.37 | 18.73 | 800 |
Nov 16, 2023 | 19.30 | 19.31 | 19.25 | 19.31 | 18.67 | 1,900 |
Nov 15, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.22 | 200 |
Nov 14, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 18.96 | 100 |
Nov 13, 2023 | 19.21 | 19.25 | 19.21 | 19.25 | 18.61 | 200 |
Nov 10, 2023 | 19.01 | 19.09 | 19.01 | 19.09 | 18.45 | 200 |
Nov 9, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.48 | 100 |
Nov 8, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.68 | 100 |
Nov 7, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.77 | 100 |
Nov 6, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 18.81 | 100 |
Nov 3, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.76 | 100 |
Nov 2, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.36 | 200 |
Nov 1, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.28 | 100 |
Oct 31, 2023 | 18.80 | 18.88 | 18.75 | 18.88 | 18.25 | 2,600 |
Oct 30, 2023 | 19.01 | 19.05 | 19.01 | 19.05 | 18.42 | 200 |
Oct 27, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.25 | 200 |
Oct 26, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.16 | - |
Oct 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.13 | - |
Oct 24, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.34 | 100 |
Oct 23, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 17.92 | 100 |
Oct 20, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.84 | 100 |
Oct 19, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.08 | 100 |
Oct 18, 2023 | 19.13 | 19.13 | 19.06 | 19.06 | 18.43 | 900 |
Oct 17, 2023 | 19.29 | 19.30 | 19.23 | 19.30 | 18.66 | 6,800 |
Oct 16, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.76 | 100 |
Oct 13, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.74 | - |
Oct 12, 2023 | 19.53 | 19.53 | 19.49 | 19.49 | 18.84 | 400 |
Oct 11, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.09 | 100 |
Oct 10, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.02 | 100 |
Oct 9, 2023 | 19.36 | 19.39 | 19.36 | 19.39 | 18.74 | 300 |
Oct 6, 2023 | 19.19 | 19.37 | 19.19 | 19.37 | 18.73 | 2,400 |
Oct 5, 2023 | 19.02 | 19.09 | 18.98 | 19.09 | 18.45 | 1,300 |
Oct 4, 2023 | 19.00 | 19.02 | 18.99 | 18.99 | 18.36 | 4,900 |
Oct 3, 2023 | 19.16 | 19.16 | 19.15 | 19.15 | 18.51 | 500 |
Oct 2, 2023 | 19.47 | 19.47 | 19.40 | 19.45 | 18.80 | 6,700 |
Sep 29, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 18.92 | 100 |
Sep 28, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.77 | 100 |
Sep 27, 2023 | 19.44 | 19.45 | 19.44 | 19.45 | 18.80 | 800 |
Sep 26, 2023 | 19.42 | 19.46 | 19.42 | 19.44 | 18.79 | 11,100 |
Sep 25, 2023 | 19.40 | 19.55 | 19.40 | 19.55 | 18.90 | 12,300 |
Sep 22, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.19 | 100 |
Sep 21, 2023 | 19.37 | 19.37 | 19.33 | 19.33 | 18.69 | 2,600 |
Sep 20, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.01 | 100 |
Sep 19, 2023 | 19.75 | 19.79 | 19.75 | 19.75 | 19.09 | 1,100 |
Sep 18, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.17 | 100 |
Sep 15, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.11 | 100 |
Sep 14, 2023 | 19.98 | 19.98 | 19.95 | 19.95 | 19.29 | 200 |
Sep 13, 2023 | 19.92 | 19.92 | 19.89 | 19.89 | 19.23 | 1,400 |
Sep 12, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.33 | 100 |
Sep 11, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.32 | - |
Sep 8, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.03 | 100 |
Sep 7, 2023 | 19.80 | 19.80 | 19.74 | 19.74 | 19.08 | 700 |
Sep 6, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.58 | - |
Sep 5, 2023 | 20.25 | 20.27 | 20.25 | 20.27 | 19.60 | 100 |
Sep 1, 2023 | 20.48 | 20.51 | 20.41 | 20.41 | 19.73 | 1,700 |
Aug 31, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.34 | 600 |
Aug 30, 2023 | 20.20 | 20.20 | 20.17 | 20.17 | 19.50 | 8,200 |
Aug 29, 2023 | 20.29 | 20.32 | 20.29 | 20.32 | 19.64 | 19,300 |
Aug 28, 2023 | 19.94 | 19.98 | 19.92 | 19.98 | 19.32 | 1,400 |
Aug 25, 2023 | 19.59 | 19.65 | 19.50 | 19.50 | 18.85 | 124,700 |
Aug 24, 2023 | 19.85 | 19.88 | 19.54 | 19.63 | 18.98 | 64,000 |
Aug 23, 2023 | 19.75 | 19.76 | 19.75 | 19.76 | 19.10 | 200 |
Aug 22, 2023 | 19.64 | 19.64 | 19.51 | 19.58 | 18.93 | 7,700 |
Aug 21, 2023 | 19.54 | 19.65 | 19.54 | 19.65 | 19.00 | 900 |
Aug 18, 2023 | 19.72 | 19.76 | 19.71 | 19.76 | 19.10 | 800 |
Aug 17, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.46 | - |
Aug 16, 2023 | 20.01 | 20.01 | 19.96 | 19.96 | 19.30 | 400 |
Aug 15, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.54 | 100 |
Aug 14, 2023 | 20.49 | 20.49 | 20.48 | 20.48 | 19.80 | 200 |
Aug 11, 2023 | 20.48 | 20.61 | 20.48 | 20.61 | 19.92 | 300 |
Aug 10, 2023 | 21.25 | 21.30 | 21.22 | 21.22 | 20.51 | 800 |
Aug 9, 2023 | 21.04 | 21.15 | 21.04 | 21.15 | 20.45 | 200 |
Aug 8, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.42 | 100 |
Aug 7, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 20.68 | 100 |
Aug 4, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.88 | 100 |
Aug 3, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.06 | - |
Aug 2, 2023 | 21.42 | 21.42 | 21.29 | 21.29 | 20.58 | 800 |
Aug 1, 2023 | 21.80 | 21.83 | 21.78 | 21.78 | 21.06 | 700 |
Jul 31, 2023 | 22.04 | 22.20 | 22.04 | 22.20 | 21.46 | 1,900 |
Jul 28, 2023 | 22.00 | 22.10 | 22.00 | 22.10 | 21.36 | 1,000 |
Jul 27, 2023 | 21.13 | 21.18 | 21.00 | 21.00 | 20.30 | 800 |
Jul 26, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.57 | 100 |
Jul 25, 2023 | 21.34 | 21.34 | 21.06 | 21.09 | 20.39 | 500 |
Jul 24, 2023 | 20.29 | 20.82 | 20.29 | 20.72 | 20.03 | 5,100 |
Jul 21, 2023 | 20.41 | 20.48 | 20.33 | 20.35 | 19.67 | 3,100 |
Jul 20, 2023 | 20.38 | 20.40 | 20.36 | 20.40 | 19.72 | 700 |
Jul 19, 2023 | 20.57 | 20.61 | 20.45 | 20.45 | 19.77 | 2,300 |
Jul 18, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 19.71 | 100 |
Jul 17, 2023 | 20.68 | 20.70 | 20.68 | 20.70 | 20.01 | 700 |
Jul 14, 2023 | 20.84 | 20.84 | 20.79 | 20.82 | 20.13 | 1,600 |
Jul 13, 2023 | 20.94 | 21.12 | 20.94 | 21.12 | 20.42 | 1,900 |
Jul 12, 2023 | 20.49 | 20.72 | 20.49 | 20.72 | 20.03 | 101,800 |
Jul 11, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 19.45 | 100 |
Jul 10, 2023 | 20.02 | 20.02 | 19.99 | 19.99 | 19.32 | 500 |
Jul 7, 2023 | 19.68 | 19.95 | 19.68 | 19.95 | 19.29 | 200 |
Jul 6, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 18.95 | - |
Jul 5, 2023 | 20.05 | 20.05 | 20.01 | 20.01 | 19.34 | 400 |
Jul 3, 2023 | 20.14 | 20.15 | 20.14 | 20.15 | 19.48 | 100 |
Jun 30, 2023 | 19.86 | 19.87 | 19.85 | 19.87 | 19.21 | 700 |
Jun 29, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.03 | - |
Jun 28, 2023 | 19.91 | 19.95 | 19.91 | 19.95 | 19.29 | 200 |
Jun 27, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.39 | 100 |
Jun 26, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.02 | 100 |
Jun 23, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.04 | 100 |
Jun 22, 2023 | 20.00 | 20.06 | 20.00 | 20.06 | 19.39 | 100 |
Jun 21, 2023 | 20.16 | 20.16 | 20.13 | 20.13 | 19.46 | 300 |
Jun 20, 2023 | 20.27 | 20.27 | 20.24 | 20.24 | 19.57 | 500 |
Jun 16, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.29 | 100 |
Jun 15, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.35 | 100 |
Jun 14, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.96 | 100 |
Jun 13, 2023 | 20.50 | 20.50 | 20.35 | 20.40 | 19.72 | 11,100 |
Jun 12, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 19.53 | 1,600 |
Jun 9, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 19.56 | 100 |
Jun 8, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 19.61 | - |
Jun 7, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.33 | 300 |
Jun 6, 2023 | 19.99 | 20.26 | 19.99 | 20.26 | 19.59 | 300 |
Jun 5, 2023 | 20.03 | 20.10 | 20.03 | 20.05 | 19.38 | 300 |
Jun 2, 2023 | 20.18 | 20.18 | 20.17 | 20.17 | 19.50 | 400 |
Jun 1, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.06 | 100 |
May 31, 2023 | 19.15 | 19.37 | 19.15 | 19.37 | 18.73 | 1,100 |
May 30, 2023 | 19.48 | 19.49 | 19.48 | 19.49 | 18.84 | 200 |
May 26, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.27 | 100 |
May 25, 2023 | 19.76 | 19.76 | 19.64 | 19.64 | 18.99 | 500 |
May 24, 2023 | 19.98 | 19.98 | 19.95 | 19.95 | 19.29 | 200 |
May 23, 2023 | 20.31 | 20.31 | 20.29 | 20.31 | 19.63 | 4,000 |
May 22, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.14 | 100 |
May 19, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 19.97 | - |
May 18, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.00 | 100 |
May 17, 2023 | 20.95 | 20.98 | 20.91 | 20.97 | 20.27 | 400 |
May 16, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.45 | 100 |
May 15, 2023 | 21.24 | 21.42 | 21.24 | 21.42 | 20.71 | 300 |
May 12, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.03 | 200 |
May 11, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.52 | 100 |
May 10, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.42 | 100 |
May 9, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.63 | 100 |
May 8, 2023 | 21.55 | 21.57 | 21.46 | 21.57 | 20.85 | 1,000 |
May 5, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.70 | 100 |
May 4, 2023 | 21.14 | 21.23 | 21.14 | 21.23 | 20.52 | 100 |
May 3, 2023 | 20.89 | 20.89 | 20.82 | 20.82 | 20.13 | 200 |
May 2, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.19 | 100 |
May 1, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.47 | 100 |
Apr 28, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 20.58 | 200 |
Apr 27, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.43 | 200 |
Apr 26, 2023 | 20.90 | 20.90 | 20.82 | 20.82 | 20.13 | 3,000 |
Apr 25, 2023 | 20.65 | 20.65 | 20.55 | 20.62 | 19.93 | 700 |
Related Tickers
GDX VanEck Gold Miners ETF
33.90
+2.34%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.07
+1.79%
XSD SPDR S&P Semiconductor ETF
218.95
+1.58%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
PSI Invesco Semiconductors ETF
52.91
+0.68%
SMH VanEck Semiconductor ETF
209.84
+0.87%
SOXX iShares Semiconductor ETF
210.46
+0.92%
GLD SPDR Gold Shares
216.66
+0.94%
IAU iShares Gold Trust
44.26
+0.91%
CCOR Core Alternative ETF
26.54
+0.78%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.50%
KGRN KraneShares MSCI China Clean Technology ETF
19.52
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
EPI WisdomTree India Earnings Fund
44.86
+0.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.29%
CNXT VanEck ChiNext ETF
22.43
+0.27%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.21%
FLIN Franklin FTSE India ETF
37.35
+0.08%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.90
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
DBC Invesco DB Commodity Index Tracking Fund
23.49
-0.07%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
NANR SPDR S&P North American Natural Resources ETF
56.32
+0.69%
PULS PGIM Ultra Short Bond ETF
49.65
+0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.83
+0.05%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
-0.13%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.05%
HSRT Hartford AAA CLO ETF
39.07
0.00%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.87
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.10%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.02
-0.12%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.02
-0.88%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
XLB Materials Select Sector SPDR Fund
88.07
-0.31%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
FTSL First Trust Senior Loan Fund
45.97
-0.16%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.54
-0.11%