Taiwan - Delayed Quote TWD
Fubon Taiwan Small-Mid Cap Alpha Momentum 50 ETF (00733.TW)
40.20
+0.01
+(0.02%)
At close: May 23 at 1:30:05 PM GMT+8
Currency in TWD 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 40.47 | 40.47 | 40.07 | 40.20 | 40.20 | 359,355 |
| May 22, 2025 | 40.25 | 40.29 | 40.05 | 40.19 | 40.19 | 544,238 |
| May 21, 2025 | 40.05 | 40.40 | 40.05 | 40.35 | 40.35 | 552,230 |
| May 20, 2025 | 40.01 | 40.36 | 39.95 | 39.98 | 39.98 | 375,574 |
| May 19, 2025 | 40.06 | 40.24 | 39.90 | 39.92 | 39.92 | 811,536 |
| May 16, 2025 | 40.20 | 40.33 | 39.85 | 40.07 | 40.07 | 1,051,500 |
| May 15, 2025 | 39.93 | 40.35 | 39.75 | 40.20 | 40.20 | 1,637,500 |
| May 14, 2025 | 39.44 | 39.82 | 39.44 | 39.82 | 39.82 | 1,030,144 |
| May 13, 2025 | 39.64 | 39.66 | 39.27 | 39.30 | 39.30 | 965,920 |
| May 12, 2025 | 38.99 | 39.22 | 38.95 | 39.15 | 39.15 | 986,882 |
| May 9, 2025 | 38.57 | 38.76 | 38.26 | 38.72 | 38.72 | 660,561 |
| May 8, 2025 | 37.99 | 38.43 | 37.99 | 38.40 | 38.40 | 845,073 |
| May 7, 2025 | 38.04 | 38.08 | 37.80 | 37.90 | 37.90 | 912,164 |
| May 6, 2025 | 37.64 | 38.08 | 37.53 | 38.00 | 38.00 | 1,588,988 |
| May 5, 2025 | 38.79 | 38.91 | 37.40 | 37.73 | 37.73 | 3,420,163 |
| May 2, 2025 | 38.30 | 38.56 | 38.30 | 38.55 | 38.55 | 881,350 |
| Apr 30, 2025 | 38.53 | 38.64 | 38.03 | 38.03 | 38.03 | 1,078,628 |
| Apr 29, 2025 | 38.16 | 38.60 | 38.07 | 38.53 | 38.53 | 624,308 |
| Apr 28, 2025 | 38.18 | 38.20 | 37.98 | 38.20 | 38.20 | 835,559 |
| Apr 25, 2025 | 38.71 | 38.81 | 38.05 | 38.07 | 38.07 | 1,933,219 |
| Apr 24, 2025 | 38.50 | 38.51 | 37.71 | 37.91 | 37.91 | 2,462,131 |
| Apr 23, 2025 | 0.073 Dividend | |||||
| Apr 23, 2025 | 37.67 | 38.26 | 37.67 | 38.26 | 38.26 | 2,876,136 |
| Apr 22, 2025 | 36.60 | 37.82 | 36.60 | 36.91 | 36.84 | 1,746,257 |
| Apr 21, 2025 | 38.58 | 38.58 | 37.49 | 37.55 | 37.48 | 957,015 |
| Apr 18, 2025 | 38.71 | 38.85 | 38.43 | 38.58 | 38.50 | 1,012,429 |
| Apr 17, 2025 | 38.31 | 38.87 | 37.86 | 38.71 | 38.63 | 2,084,100 |
| Apr 16, 2025 | 39.62 | 39.76 | 38.38 | 38.50 | 38.42 | 2,007,660 |
| Apr 15, 2025 | 38.30 | 39.86 | 38.29 | 39.74 | 39.66 | 2,430,024 |
| Apr 14, 2025 | 38.19 | 38.99 | 37.65 | 37.82 | 37.75 | 2,686,385 |
| Apr 11, 2025 | 35.60 | 37.00 | 34.30 | 36.97 | 36.90 | 7,019,173 |
| Apr 10, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.96 | 692,433 |
| Apr 9, 2025 | 34.60 | 34.78 | 32.58 | 32.76 | 32.70 | 6,277,785 |
| Apr 8, 2025 | 35.32 | 36.32 | 35.15 | 35.94 | 35.87 | 7,646,092 |
| Apr 7, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.97 | 929,656 |
| Apr 2, 2025 | 43.48 | 43.72 | 43.11 | 43.38 | 43.29 | 1,630,988 |
| Apr 1, 2025 | 42.84 | 43.55 | 42.63 | 43.50 | 43.41 | 2,908,192 |
| Mar 31, 2025 | 43.98 | 44.21 | 42.61 | 42.71 | 42.63 | 4,910,602 |
| Mar 28, 2025 | 46.88 | 46.90 | 45.50 | 45.61 | 45.52 | 2,737,298 |
| Mar 27, 2025 | 47.09 | 47.23 | 46.89 | 47.08 | 46.99 | 1,124,028 |
| Mar 26, 2025 | 47.87 | 48.10 | 47.68 | 47.73 | 47.64 | 529,356 |
| Mar 25, 2025 | 47.89 | 47.89 | 47.52 | 47.73 | 47.64 | 735,704 |
| Mar 24, 2025 | 48.00 | 48.11 | 47.13 | 47.35 | 47.26 | 987,750 |
| Mar 21, 2025 | 47.79 | 47.79 | 47.47 | 47.56 | 47.47 | 493,227 |
| Mar 20, 2025 | 47.50 | 47.80 | 47.44 | 47.65 | 47.56 | 1,042,117 |
| Mar 19, 2025 | 47.83 | 47.87 | 46.95 | 47.03 | 46.94 | 1,037,038 |
| Mar 18, 2025 | 47.66 | 47.98 | 47.57 | 47.87 | 47.78 | 692,105 |
| Mar 17, 2025 | 47.45 | 47.81 | 47.18 | 47.18 | 47.09 | 864,909 |
| Mar 14, 2025 | 47.11 | 47.37 | 46.72 | 47.10 | 47.01 | 1,029,359 |
| Mar 13, 2025 | 47.88 | 48.09 | 46.94 | 46.94 | 46.85 | 1,386,930 |
| Mar 12, 2025 | 47.00 | 47.60 | 46.82 | 46.93 | 46.84 | 3,279,235 |
| Mar 11, 2025 | 46.85 | 46.98 | 45.67 | 46.64 | 46.55 | 3,285,732 |
| Mar 10, 2025 | 48.98 | 48.98 | 47.78 | 47.80 | 47.71 | 2,879,776 |
| Mar 7, 2025 | 49.48 | 49.55 | 48.55 | 48.77 | 48.67 | 2,362,165 |
| Mar 6, 2025 | 50.00 | 50.15 | 49.54 | 49.54 | 49.44 | 1,155,196 |
| Mar 5, 2025 | 49.39 | 50.00 | 49.39 | 49.77 | 49.67 | 1,045,810 |
| Mar 4, 2025 | 48.77 | 49.43 | 48.15 | 49.12 | 49.02 | 3,057,143 |
| Mar 3, 2025 | 50.10 | 50.70 | 49.06 | 49.22 | 49.12 | 4,434,147 |
| Feb 27, 2025 | 51.25 | 51.55 | 50.35 | 50.70 | 50.60 | 2,016,326 |
| Feb 26, 2025 | 50.50 | 51.35 | 50.50 | 51.05 | 50.95 | 1,715,617 |
| Feb 25, 2025 | 51.00 | 51.20 | 50.50 | 50.50 | 50.40 | 2,301,907 |
| Feb 24, 2025 | 51.35 | 51.60 | 50.95 | 51.35 | 51.25 | 1,974,428 |
| Feb 21, 2025 | 51.55 | 51.85 | 51.30 | 51.70 | 51.60 | 992,606 |
| Feb 20, 2025 | 52.30 | 52.45 | 51.35 | 51.60 | 51.50 | 3,479,534 |
| Feb 19, 2025 | 52.20 | 52.75 | 52.20 | 52.35 | 52.25 | 2,724,514 |
| Feb 18, 2025 | 51.60 | 52.20 | 51.60 | 52.10 | 52.00 | 1,294,214 |
| Feb 17, 2025 | 51.00 | 51.65 | 51.00 | 51.45 | 51.35 | 1,214,893 |
| Feb 14, 2025 | 51.00 | 51.30 | 50.60 | 50.70 | 50.60 | 1,638,086 |
| Feb 13, 2025 | 51.10 | 51.40 | 50.90 | 50.95 | 50.85 | 1,347,632 |
| Feb 12, 2025 | 51.55 | 51.95 | 51.00 | 51.05 | 50.95 | 1,431,732 |
| Feb 11, 2025 | 51.00 | 51.45 | 50.85 | 51.35 | 51.25 | 1,830,733 |
| Feb 10, 2025 | 51.00 | 51.00 | 50.35 | 50.75 | 50.65 | 905,002 |
| Feb 7, 2025 | 50.00 | 51.10 | 50.00 | 51.00 | 50.90 | 1,906,838 |
| Feb 6, 2025 | 49.68 | 50.65 | 49.68 | 49.95 | 49.85 | 1,115,782 |
| Feb 5, 2025 | 48.26 | 49.83 | 48.26 | 49.30 | 49.20 | 1,263,442 |
| Feb 4, 2025 | 48.61 | 48.69 | 47.77 | 48.24 | 48.14 | 2,152,263 |
| Feb 3, 2025 | 48.64 | 48.92 | 48.21 | 48.50 | 48.40 | 5,225,528 |
| Jan 22, 2025 | 50.30 | 50.65 | 50.30 | 50.40 | 50.30 | 1,820,213 |
| Jan 21, 2025 | 50.65 | 50.65 | 50.20 | 50.20 | 50.10 | 980,015 |
| Jan 20, 2025 | 50.35 | 50.80 | 50.05 | 50.65 | 50.55 | 1,516,276 |
| Jan 17, 2025 | 50.65 | 51.05 | 50.30 | 50.30 | 50.20 | 899,413 |
| Jan 16, 2025 | 50.20 | 50.90 | 50.20 | 50.60 | 50.50 | 1,866,436 |
| Jan 15, 2025 | 50.00 | 50.45 | 49.65 | 49.69 | 49.59 | 981,935 |
| Jan 14, 2025 | 49.66 | 50.35 | 49.61 | 50.00 | 49.90 | 948,904 |
| Jan 13, 2025 | 51.20 | 51.20 | 49.48 | 49.49 | 49.39 | 2,880,469 |
| Jan 10, 2025 | 51.35 | 51.50 | 51.05 | 51.15 | 51.05 | 824,112 |
| Jan 9, 2025 | 52.00 | 52.05 | 51.15 | 51.20 | 51.10 | 1,115,804 |
| Jan 8, 2025 | 52.05 | 52.20 | 51.80 | 52.00 | 51.90 | 454,607 |
| Jan 7, 2025 | 51.85 | 52.30 | 51.65 | 52.20 | 52.10 | 1,677,696 |
| Jan 6, 2025 | 51.30 | 51.70 | 50.95 | 51.40 | 51.30 | 1,567,338 |
| Jan 3, 2025 | 51.85 | 51.95 | 50.80 | 50.90 | 50.80 | 1,831,693 |
| Jan 2, 2025 | 52.60 | 53.05 | 51.85 | 51.85 | 51.75 | 959,021 |
| Dec 31, 2024 | 52.45 | 52.80 | 52.25 | 52.75 | 52.65 | 463,935 |
| Dec 30, 2024 | 53.00 | 53.00 | 52.45 | 52.50 | 52.40 | 436,404 |
| Dec 27, 2024 | 52.80 | 53.05 | 52.70 | 52.75 | 52.65 | 511,230 |
| Dec 26, 2024 | 53.10 | 53.30 | 52.80 | 52.80 | 52.70 | 436,931 |
| Dec 25, 2024 | 52.75 | 53.20 | 52.75 | 53.05 | 52.95 | 628,736 |
| Dec 24, 2024 | 52.90 | 53.15 | 52.50 | 52.50 | 52.40 | 601,465 |
| Dec 23, 2024 | 53.45 | 53.45 | 52.55 | 52.60 | 52.50 | 558,344 |
| Dec 20, 2024 | 52.50 | 53.05 | 52.15 | 52.30 | 52.20 | 796,758 |
| Dec 19, 2024 | 52.15 | 52.80 | 51.80 | 52.50 | 52.40 | 921,540 |
| Dec 18, 2024 | 52.65 | 52.80 | 52.10 | 52.70 | 52.60 | 608,093 |
| Dec 17, 2024 | 52.05 | 52.70 | 52.00 | 52.55 | 52.45 | 1,030,210 |
| Dec 16, 2024 | 52.80 | 53.20 | 51.85 | 51.85 | 51.75 | 1,975,772 |
| Dec 13, 2024 | 53.25 | 53.25 | 52.50 | 52.70 | 52.60 | 1,540,990 |
| Dec 12, 2024 | 53.30 | 53.80 | 53.05 | 53.10 | 52.99 | 726,674 |
| Dec 11, 2024 | 53.10 | 53.40 | 52.90 | 53.10 | 52.99 | 824,666 |
| Dec 10, 2024 | 54.00 | 54.10 | 53.10 | 53.40 | 53.29 | 651,190 |
| Dec 9, 2024 | 54.55 | 54.80 | 53.70 | 53.90 | 53.79 | 942,310 |
| Dec 6, 2024 | 54.80 | 55.20 | 54.50 | 54.55 | 54.44 | 674,097 |
| Dec 5, 2024 | 55.10 | 55.30 | 54.65 | 54.80 | 54.69 | 829,385 |
| Dec 4, 2024 | 54.35 | 55.10 | 54.35 | 55.10 | 54.99 | 1,704,020 |
| Dec 3, 2024 | 54.30 | 54.65 | 54.00 | 54.35 | 54.24 | 1,030,804 |
| Dec 2, 2024 | 54.00 | 54.10 | 53.60 | 53.80 | 53.69 | 529,010 |
| Nov 29, 2024 | 52.30 | 53.60 | 52.30 | 53.25 | 53.14 | 988,517 |
| Nov 28, 2024 | 53.40 | 53.40 | 52.15 | 52.95 | 52.85 | 1,236,231 |
| Nov 27, 2024 | 54.30 | 54.45 | 53.20 | 53.40 | 53.29 | 685,352 |
| Nov 26, 2024 | 54.85 | 54.85 | 54.20 | 54.30 | 54.19 | 634,953 |
| Nov 25, 2024 | 54.35 | 55.05 | 54.30 | 54.85 | 54.74 | 1,334,596 |
| Nov 22, 2024 | 53.65 | 54.30 | 53.65 | 54.00 | 53.89 | 580,605 |
| Nov 21, 2024 | 53.05 | 53.65 | 53.05 | 53.50 | 53.39 | 403,137 |
| Nov 20, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.19 | - |
| Nov 19, 2024 | 52.55 | 53.55 | 52.30 | 53.40 | 53.29 | 1,067,491 |
| Nov 18, 2024 | 53.70 | 53.70 | 52.00 | 52.00 | 51.90 | 2,011,443 |
| Nov 15, 2024 | 53.70 | 53.80 | 53.35 | 53.65 | 53.54 | 444,521 |
| Nov 14, 2024 | 54.45 | 54.45 | 53.20 | 53.50 | 53.39 | 845,683 |
| Nov 13, 2024 | 53.80 | 54.75 | 53.75 | 54.10 | 53.99 | 552,803 |
| Nov 12, 2024 | 54.65 | 54.90 | 54.05 | 54.05 | 53.94 | 820,642 |
| Nov 11, 2024 | 54.40 | 55.15 | 54.20 | 54.90 | 54.79 | 852,251 |
| Nov 8, 2024 | 55.50 | 55.80 | 54.20 | 54.40 | 54.29 | 1,450,711 |
| Nov 7, 2024 | 54.80 | 55.60 | 54.80 | 55.30 | 55.19 | 1,331,154 |
| Nov 6, 2024 | 54.30 | 55.00 | 54.30 | 54.70 | 54.59 | 1,052,533 |
| Nov 5, 2024 | 54.05 | 54.60 | 53.90 | 54.15 | 54.04 | 585,859 |
| Nov 4, 2024 | 53.85 | 54.05 | 53.50 | 54.05 | 53.94 | 879,772 |
| Nov 1, 2024 | 52.65 | 54.10 | 52.35 | 53.75 | 53.64 | 1,187,929 |
| Oct 30, 2024 | 53.20 | 53.70 | 53.05 | 53.45 | 53.34 | 739,042 |
| Oct 29, 2024 | 53.50 | 53.60 | 52.70 | 52.95 | 52.85 | 1,750,552 |
| Oct 28, 2024 | 54.60 | 54.80 | 53.50 | 53.75 | 53.64 | 1,809,817 |
| Oct 25, 2024 | 54.45 | 54.95 | 54.40 | 54.55 | 54.44 | 634,503 |
| Oct 24, 2024 | 55.25 | 55.30 | 54.30 | 54.45 | 54.34 | 995,609 |
| Oct 23, 2024 | 55.35 | 55.35 | 55.10 | 55.25 | 55.14 | 705,290 |
| Oct 22, 2024 | 54.95 | 55.25 | 54.60 | 55.25 | 55.14 | 1,286,655 |
| Oct 21, 2024 | 54.45 | 55.20 | 54.45 | 54.95 | 54.84 | 1,128,372 |
| Oct 18, 2024 | 55.45 | 55.50 | 54.20 | 54.40 | 54.29 | 1,719,208 |
| Oct 17, 2024 | 1.321 Dividend | |||||
| Oct 17, 2024 | 54.85 | 55.20 | 54.75 | 55.10 | 54.99 | 1,175,572 |
| Oct 16, 2024 | 55.10 | 56.35 | 54.95 | 55.80 | 54.37 | 1,829,157 |
| Oct 15, 2024 | 55.70 | 56.15 | 55.55 | 55.55 | 54.13 | 1,478,420 |
| Oct 14, 2024 | 54.65 | 55.60 | 54.55 | 55.50 | 54.08 | 1,304,290 |
| Oct 11, 2024 | 55.20 | 55.20 | 54.55 | 54.85 | 53.45 | 1,318,282 |
| Oct 9, 2024 | 55.15 | 56.00 | 54.80 | 54.90 | 53.49 | 1,106,756 |
| Oct 8, 2024 | 55.00 | 55.15 | 54.50 | 54.90 | 53.49 | 711,049 |
| Oct 7, 2024 | 54.05 | 55.25 | 54.05 | 55.05 | 53.64 | 1,367,680 |
| Oct 4, 2024 | 54.95 | 54.95 | 53.60 | 53.75 | 52.37 | 1,836,004 |
| Oct 1, 2024 | 55.20 | 55.55 | 54.75 | 54.95 | 53.54 | 701,007 |
| Sep 30, 2024 | 56.15 | 56.15 | 55.00 | 55.10 | 53.69 | 1,302,646 |
| Sep 27, 2024 | 56.00 | 56.65 | 55.95 | 55.95 | 54.52 | 1,103,781 |
| Sep 26, 2024 | 56.15 | 56.55 | 55.55 | 55.55 | 54.13 | 1,110,768 |
| Sep 25, 2024 | 55.60 | 56.25 | 55.60 | 55.95 | 54.52 | 1,161,969 |
| Sep 24, 2024 | 55.30 | 55.40 | 54.55 | 55.00 | 53.59 | 1,092,413 |
| Sep 23, 2024 | 55.40 | 55.45 | 55.00 | 55.15 | 53.74 | 609,142 |
| Sep 20, 2024 | 55.60 | 55.85 | 54.80 | 54.90 | 53.49 | 1,862,666 |
| Sep 19, 2024 | 54.20 | 55.05 | 53.95 | 54.90 | 53.49 | 1,182,399 |
| Sep 18, 2024 | 55.00 | 55.00 | 54.00 | 54.20 | 52.81 | 1,125,487 |
| Sep 16, 2024 | 54.70 | 55.00 | 54.50 | 54.85 | 53.45 | 954,767 |
| Sep 13, 2024 | 54.55 | 54.75 | 54.10 | 54.65 | 53.25 | 974,908 |
| Sep 12, 2024 | 53.15 | 54.20 | 53.15 | 53.90 | 52.52 | 1,243,582 |
| Sep 11, 2024 | 52.85 | 52.95 | 52.50 | 52.65 | 51.30 | 587,700 |
| Sep 10, 2024 | 53.75 | 54.00 | 52.25 | 52.75 | 51.40 | 1,596,095 |
| Sep 9, 2024 | 52.00 | 53.45 | 51.70 | 53.45 | 52.08 | 1,480,144 |
| Sep 6, 2024 | 53.10 | 53.65 | 52.65 | 53.00 | 51.64 | 1,126,466 |
| Sep 5, 2024 | 53.50 | 54.25 | 52.85 | 53.00 | 51.64 | 1,840,660 |
| Sep 4, 2024 | 53.50 | 54.10 | 51.65 | 53.20 | 51.84 | 4,037,875 |
| Sep 3, 2024 | 56.70 | 56.75 | 55.55 | 55.60 | 54.18 | 1,032,545 |
| Sep 2, 2024 | 57.00 | 57.00 | 56.50 | 56.55 | 55.10 | 650,290 |
| Aug 30, 2024 | 56.80 | 57.05 | 56.45 | 56.45 | 55.00 | 848,832 |
| Aug 29, 2024 | 55.75 | 56.60 | 55.70 | 56.45 | 55.00 | 892,135 |
| Aug 28, 2024 | 56.30 | 56.65 | 56.00 | 56.10 | 54.66 | 678,602 |
| Aug 27, 2024 | 55.70 | 56.15 | 55.55 | 56.00 | 54.57 | 626,833 |
| Aug 26, 2024 | 56.15 | 56.70 | 55.70 | 55.85 | 54.42 | 1,211,959 |
| Aug 23, 2024 | 54.85 | 55.85 | 54.40 | 55.85 | 54.42 | 1,174,202 |
| Aug 22, 2024 | 55.70 | 56.00 | 55.05 | 55.15 | 53.74 | 735,380 |
| Aug 21, 2024 | 55.75 | 56.15 | 55.25 | 55.55 | 54.13 | 659,574 |
| Aug 20, 2024 | 56.00 | 56.50 | 55.85 | 55.85 | 54.42 | 869,746 |
| Aug 19, 2024 | 55.80 | 56.00 | 55.30 | 55.60 | 54.18 | 724,564 |
| Aug 16, 2024 | 55.40 | 55.95 | 55.30 | 55.30 | 53.88 | 1,480,067 |
| Aug 15, 2024 | 54.55 | 54.55 | 53.70 | 54.10 | 52.71 | 770,270 |
| Aug 14, 2024 | 54.40 | 54.75 | 54.00 | 54.00 | 52.62 | 1,341,480 |
| Aug 13, 2024 | 53.60 | 53.90 | 53.00 | 53.70 | 52.33 | 1,123,933 |
| Aug 12, 2024 | 53.00 | 53.85 | 52.90 | 53.40 | 52.03 | 1,671,588 |
| Aug 9, 2024 | 52.50 | 52.95 | 52.00 | 52.35 | 51.01 | 1,760,917 |
| Aug 8, 2024 | 50.90 | 51.35 | 50.20 | 50.50 | 49.21 | 2,627,878 |
| Aug 7, 2024 | 48.95 | 51.70 | 48.90 | 51.20 | 49.89 | 3,463,600 |
| Aug 6, 2024 | 48.99 | 49.84 | 45.69 | 48.50 | 47.26 | 7,949,237 |
| Aug 5, 2024 | 51.00 | 51.00 | 48.38 | 48.47 | 47.23 | 6,003,805 |
| Aug 2, 2024 | 55.40 | 55.45 | 53.60 | 53.65 | 52.28 | 3,117,546 |
| Aug 1, 2024 | 56.45 | 56.75 | 56.00 | 56.55 | 55.10 | 1,444,239 |
| Jul 31, 2024 | 55.15 | 55.75 | 55.00 | 55.15 | 53.74 | 1,289,935 |
| Jul 30, 2024 | 54.75 | 55.60 | 54.20 | 55.55 | 54.13 | 3,428,689 |
| Jul 29, 2024 | 57.20 | 57.35 | 54.90 | 54.95 | 53.54 | 3,092,947 |
| Jul 26, 2024 | 55.85 | 56.95 | 55.35 | 56.40 | 54.96 | 3,003,081 |
| Jul 23, 2024 | 58.25 | 58.40 | 57.80 | 58.05 | 56.56 | 1,397,453 |
| Jul 22, 2024 | 58.70 | 58.80 | 56.60 | 57.10 | 55.64 | 4,109,810 |
| Jul 19, 2024 | 59.40 | 59.40 | 58.80 | 58.80 | 57.29 | 1,630,544 |
| Jul 18, 2024 | 59.90 | 59.90 | 59.00 | 59.55 | 58.03 | 2,052,638 |
| Jul 17, 2024 | 60.85 | 61.20 | 60.60 | 60.75 | 59.19 | 1,908,163 |
| Jul 16, 2024 | 60.80 | 61.25 | 60.80 | 60.80 | 59.24 | 1,579,180 |
| Jul 15, 2024 | 61.00 | 61.00 | 60.50 | 60.75 | 59.19 | 1,185,091 |
| Jul 12, 2024 | 60.80 | 60.95 | 60.20 | 60.60 | 59.05 | 2,971,974 |
| Jul 11, 2024 | 61.10 | 61.40 | 60.80 | 60.80 | 59.24 | 2,407,583 |
| Jul 10, 2024 | 60.45 | 61.00 | 60.45 | 60.85 | 59.29 | 1,598,438 |
| Jul 9, 2024 | 61.00 | 61.00 | 60.00 | 60.60 | 59.05 | 2,241,505 |
| Jul 8, 2024 | 61.25 | 61.30 | 60.75 | 60.95 | 59.39 | 3,425,679 |
| Jul 5, 2024 | 60.85 | 61.15 | 60.85 | 61.00 | 59.44 | 2,405,513 |
| Jul 4, 2024 | 60.40 | 60.85 | 60.40 | 60.70 | 59.15 | 2,381,695 |
| Jul 3, 2024 | 59.50 | 60.35 | 59.50 | 60.20 | 58.66 | 1,808,443 |
| Jul 2, 2024 | 59.60 | 59.75 | 59.20 | 59.40 | 57.88 | 1,698,530 |
| Jul 1, 2024 | 60.00 | 60.05 | 59.60 | 59.65 | 58.12 | 1,726,531 |
| Jun 28, 2024 | 59.55 | 60.15 | 59.55 | 60.00 | 58.46 | 1,234,533 |
| Jun 27, 2024 | 59.75 | 59.85 | 59.45 | 59.55 | 58.03 | 1,267,296 |
| Jun 26, 2024 | 59.90 | 60.25 | 59.65 | 59.95 | 58.41 | 1,615,725 |
| Jun 25, 2024 | 59.85 | 60.05 | 59.05 | 59.90 | 58.37 | 2,194,530 |
| Jun 24, 2024 | 60.50 | 60.55 | 59.80 | 59.90 | 58.37 | 2,368,806 |
| Jun 21, 2024 | 60.90 | 60.90 | 60.50 | 60.55 | 59.00 | 1,343,177 |
| Jun 20, 2024 | 60.60 | 61.05 | 60.60 | 61.05 | 59.49 | 1,807,176 |
| Jun 19, 2024 | 60.45 | 60.85 | 60.45 | 60.60 | 59.05 | 2,448,905 |
| Jun 18, 2024 | 60.45 | 60.60 | 59.95 | 60.35 | 58.80 | 1,920,373 |
| Jun 17, 2024 | 60.20 | 60.45 | 60.10 | 60.25 | 58.71 | 2,120,802 |
| Jun 14, 2024 | 59.10 | 60.20 | 59.10 | 60.15 | 58.61 | 2,713,888 |
| Jun 13, 2024 | 59.05 | 59.35 | 59.00 | 59.10 | 57.59 | 2,059,461 |
| Jun 12, 2024 | 59.10 | 59.10 | 58.75 | 58.90 | 57.39 | 1,159,291 |
| Jun 11, 2024 | 59.00 | 59.25 | 58.85 | 59.05 | 57.54 | 2,384,541 |
| Jun 7, 2024 | 58.80 | 59.20 | 58.80 | 59.00 | 57.49 | 2,208,135 |
| Jun 6, 2024 | 59.10 | 59.50 | 58.50 | 58.80 | 57.29 | 2,144,722 |
| Jun 5, 2024 | 59.30 | 59.50 | 58.70 | 58.85 | 57.34 | 1,695,292 |
| Jun 4, 2024 | 59.10 | 59.30 | 58.75 | 59.05 | 57.54 | 2,922,186 |
| Jun 3, 2024 | 58.90 | 59.30 | 58.65 | 59.10 | 57.59 | 2,016,755 |
| May 31, 2024 | 58.60 | 59.40 | 58.50 | 58.50 | 57.00 | 2,360,377 |
| May 30, 2024 | 58.90 | 59.00 | 58.40 | 58.40 | 56.90 | 1,728,408 |
| May 29, 2024 | 59.00 | 59.25 | 58.70 | 59.15 | 57.64 | 2,799,647 |
| May 28, 2024 | 58.95 | 59.05 | 58.55 | 58.90 | 57.39 | 2,088,246 |
| May 27, 2024 | 58.25 | 58.90 | 58.25 | 58.75 | 57.25 | 2,086,717 |
| May 24, 2024 | 57.85 | 58.20 | 57.35 | 58.05 | 56.56 | 1,479,515 |
| May 23, 2024 | 58.45 | 58.45 | 58.00 | 58.05 | 56.56 | 1,970,276 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%