KOSDAQ - Delayed Quote KRW
302440.KQ,0P0001LXML,68832 (302440.KQ)
55,000.00
-700.00
(-1.26%)
At close: July 20 at 5:00:00 AM 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 40,500.00 | 40,500.00 | 39,800.00 | 40,100.00 | 40,100.00 | 64,186 |
| May 15, 2025 | 39,800.00 | 40,450.00 | 39,700.00 | 40,300.00 | 40,300.00 | 53,749 |
| May 14, 2025 | 40,000.00 | 40,350.00 | 39,650.00 | 40,200.00 | 40,200.00 | 56,134 |
| May 13, 2025 | 39,550.00 | 40,600.00 | 39,450.00 | 40,000.00 | 40,000.00 | 63,798 |
| May 12, 2025 | 40,500.00 | 40,650.00 | 39,250.00 | 39,550.00 | 39,550.00 | 112,611 |
| May 9, 2025 | 40,250.00 | 40,700.00 | 40,000.00 | 40,300.00 | 40,300.00 | 87,651 |
| May 8, 2025 | 39,400.00 | 41,650.00 | 39,400.00 | 40,200.00 | 40,200.00 | 238,413 |
| May 7, 2025 | 40,100.00 | 40,350.00 | 38,700.00 | 38,800.00 | 38,800.00 | 79,321 |
| May 2, 2025 | 39,650.00 | 40,100.00 | 39,350.00 | 39,600.00 | 39,600.00 | 54,790 |
| Apr 30, 2025 | 40,050.00 | 40,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 47,812 |
| Apr 29, 2025 | 39,900.00 | 40,750.00 | 39,900.00 | 40,450.00 | 40,450.00 | 57,927 |
| Apr 28, 2025 | 40,100.00 | 41,100.00 | 39,850.00 | 39,900.00 | 39,900.00 | 70,580 |
| Apr 25, 2025 | 40,300.00 | 40,850.00 | 40,150.00 | 40,450.00 | 40,450.00 | 76,430 |
| Apr 24, 2025 | 40,650.00 | 40,700.00 | 39,900.00 | 40,250.00 | 40,250.00 | 62,135 |
| Apr 23, 2025 | 40,000.00 | 40,500.00 | 39,400.00 | 40,000.00 | 40,000.00 | 120,705 |
| Apr 22, 2025 | 38,550.00 | 38,950.00 | 38,350.00 | 38,650.00 | 38,650.00 | 59,055 |
| Apr 21, 2025 | 39,200.00 | 39,350.00 | 38,500.00 | 38,750.00 | 38,750.00 | 50,264 |
| Apr 18, 2025 | 39,150.00 | 39,250.00 | 38,700.00 | 39,100.00 | 39,100.00 | 30,054 |
| Apr 17, 2025 | 38,800.00 | 39,400.00 | 38,500.00 | 39,150.00 | 39,150.00 | 40,861 |
| Apr 16, 2025 | 39,300.00 | 39,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | 43,077 |
| Apr 15, 2025 | 39,250.00 | 39,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 30,844 |
| Apr 14, 2025 | 38,900.00 | 39,850.00 | 38,800.00 | 39,300.00 | 39,300.00 | 56,936 |
| Apr 11, 2025 | 38,000.00 | 38,750.00 | 37,350.00 | 38,750.00 | 38,750.00 | 76,623 |
| Apr 10, 2025 | 37,150.00 | 38,900.00 | 37,100.00 | 38,650.00 | 38,650.00 | 222,134 |
| Apr 9, 2025 | 37,000.00 | 37,500.00 | 35,800.00 | 35,850.00 | 35,850.00 | 135,187 |
| Apr 8, 2025 | 38,150.00 | 38,600.00 | 37,250.00 | 37,300.00 | 37,300.00 | 101,638 |
| Apr 7, 2025 | 38,450.00 | 38,450.00 | 37,100.00 | 37,650.00 | 37,650.00 | 120,298 |
| Apr 4, 2025 | 37,800.00 | 39,550.00 | 37,600.00 | 39,400.00 | 39,400.00 | 125,833 |
| Apr 3, 2025 | 38,600.00 | 38,700.00 | 37,000.00 | 38,450.00 | 38,450.00 | 124,757 |
| Apr 2, 2025 | 39,600.00 | 39,650.00 | 38,050.00 | 38,550.00 | 38,550.00 | 156,588 |
| Apr 1, 2025 | 39,200.00 | 40,350.00 | 39,200.00 | 39,450.00 | 39,450.00 | 114,983 |
| Mar 31, 2025 | 40,000.00 | 40,050.00 | 38,450.00 | 39,200.00 | 39,200.00 | 147,011 |
| Mar 28, 2025 | 41,650.00 | 41,650.00 | 40,400.00 | 40,450.00 | 40,450.00 | 109,956 |
| Mar 27, 2025 | 41,700.00 | 42,200.00 | 41,600.00 | 41,600.00 | 41,600.00 | 48,245 |
| Mar 26, 2025 | 42,300.00 | 42,300.00 | 41,600.00 | 41,850.00 | 41,850.00 | 43,293 |
| Mar 25, 2025 | 41,250.00 | 42,200.00 | 41,200.00 | 42,150.00 | 42,150.00 | 70,031 |
| Mar 24, 2025 | 42,400.00 | 42,450.00 | 41,400.00 | 41,500.00 | 41,500.00 | 63,960 |
| Mar 21, 2025 | 42,050.00 | 42,700.00 | 41,650.00 | 42,450.00 | 42,450.00 | 139,757 |
| Mar 20, 2025 | 43,100.00 | 43,400.00 | 42,350.00 | 42,350.00 | 42,350.00 | 103,864 |
| Mar 19, 2025 | 42,950.00 | 43,200.00 | 42,550.00 | 43,000.00 | 43,000.00 | 93,499 |
| Mar 18, 2025 | 42,700.00 | 43,550.00 | 42,500.00 | 42,950.00 | 42,950.00 | 126,801 |
| Mar 17, 2025 | 43,000.00 | 43,050.00 | 41,950.00 | 42,450.00 | 42,450.00 | 112,437 |
| Mar 14, 2025 | 42,200.00 | 44,150.00 | 42,200.00 | 42,750.00 | 42,750.00 | 187,904 |
| Mar 13, 2025 | 41,350.00 | 42,800.00 | 41,250.00 | 42,700.00 | 42,700.00 | 476,242 |
| Mar 12, 2025 | 41,050.00 | 41,250.00 | 40,600.00 | 41,050.00 | 41,050.00 | 151,107 |
| Mar 11, 2025 | 40,400.00 | 41,000.00 | 40,250.00 | 40,650.00 | 40,650.00 | 203,937 |
| Mar 10, 2025 | 41,350.00 | 42,050.00 | 41,250.00 | 41,600.00 | 41,600.00 | 138,990 |
| Mar 7, 2025 | 40,900.00 | 42,250.00 | 40,550.00 | 41,250.00 | 41,250.00 | 228,312 |
| Mar 6, 2025 | 41,100.00 | 41,850.00 | 40,900.00 | 41,250.00 | 41,250.00 | 278,661 |
| Mar 5, 2025 | 40,700.00 | 41,800.00 | 40,450.00 | 41,100.00 | 41,100.00 | 261,917 |
| Mar 4, 2025 | 42,550.00 | 42,900.00 | 40,650.00 | 40,700.00 | 40,700.00 | 506,310 |
| Feb 28, 2025 | 45,750.00 | 45,950.00 | 42,550.00 | 42,550.00 | 42,550.00 | 2,311,117 |
| Feb 27, 2025 | 46,650.00 | 46,750.00 | 46,000.00 | 46,400.00 | 46,400.00 | 150,150 |
| Feb 26, 2025 | 46,500.00 | 46,900.00 | 46,300.00 | 46,650.00 | 46,650.00 | 162,445 |
| Feb 25, 2025 | 47,700.00 | 47,700.00 | 46,400.00 | 46,400.00 | 46,400.00 | 276,008 |
| Feb 24, 2025 | 49,300.00 | 49,750.00 | 47,850.00 | 47,900.00 | 47,900.00 | 258,811 |
| Feb 21, 2025 | 47,900.00 | 48,300.00 | 47,750.00 | 47,850.00 | 47,850.00 | 60,604 |
| Feb 20, 2025 | 47,550.00 | 48,700.00 | 47,550.00 | 47,950.00 | 47,950.00 | 120,003 |
| Feb 19, 2025 | 47,600.00 | 48,250.00 | 47,450.00 | 48,000.00 | 48,000.00 | 107,598 |
| Feb 18, 2025 | 48,100.00 | 48,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | 101,463 |
| Feb 17, 2025 | 48,200.00 | 48,350.00 | 47,350.00 | 48,250.00 | 48,250.00 | 104,071 |
| Feb 14, 2025 | 48,200.00 | 48,500.00 | 47,600.00 | 48,250.00 | 48,250.00 | 104,089 |
| Feb 13, 2025 | 47,000.00 | 48,050.00 | 46,350.00 | 48,050.00 | 48,050.00 | 222,864 |
| Feb 12, 2025 | 48,550.00 | 48,600.00 | 47,000.00 | 47,000.00 | 47,000.00 | 130,898 |
| Feb 11, 2025 | 49,150.00 | 49,200.00 | 48,200.00 | 48,400.00 | 48,400.00 | 76,822 |
| Feb 10, 2025 | 48,300.00 | 49,500.00 | 47,600.00 | 48,850.00 | 48,850.00 | 97,883 |
| Feb 7, 2025 | 49,500.00 | 49,650.00 | 48,200.00 | 48,250.00 | 48,250.00 | 137,414 |
| Feb 6, 2025 | 49,500.00 | 49,800.00 | 48,450.00 | 49,500.00 | 49,500.00 | 87,948 |
| Feb 5, 2025 | 48,500.00 | 49,200.00 | 48,350.00 | 49,000.00 | 49,000.00 | 65,349 |
| Feb 4, 2025 | 47,700.00 | 49,100.00 | 47,600.00 | 48,000.00 | 48,000.00 | 67,160 |
| Feb 3, 2025 | 48,000.00 | 49,100.00 | 47,300.00 | 47,300.00 | 47,300.00 | 122,145 |
| Jan 31, 2025 | 50,000.00 | 50,200.00 | 48,900.00 | 49,000.00 | 49,000.00 | 95,724 |
| Jan 24, 2025 | 49,500.00 | 49,950.00 | 49,350.00 | 49,550.00 | 49,550.00 | 52,540 |
| Jan 23, 2025 | 50,300.00 | 50,300.00 | 49,350.00 | 49,350.00 | 49,350.00 | 115,540 |
| Jan 22, 2025 | 50,800.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | 82,166 |
| Jan 21, 2025 | 51,700.00 | 51,700.00 | 50,300.00 | 50,600.00 | 50,600.00 | 97,702 |
| Jan 20, 2025 | 53,000.00 | 55,400.00 | 51,200.00 | 51,300.00 | 51,300.00 | 494,334 |
| Jan 17, 2025 | 48,850.00 | 50,000.00 | 48,200.00 | 49,500.00 | 49,500.00 | 132,965 |
| Jan 16, 2025 | 49,050.00 | 49,500.00 | 48,700.00 | 48,850.00 | 48,850.00 | 84,746 |
| Jan 15, 2025 | 49,800.00 | 49,800.00 | 48,700.00 | 48,950.00 | 48,950.00 | 100,261 |
| Jan 14, 2025 | 50,000.00 | 50,500.00 | 49,050.00 | 49,200.00 | 49,200.00 | 83,700 |
| Jan 13, 2025 | 51,100.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | 85,580 |
| Jan 10, 2025 | 53,200.00 | 53,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | 124,045 |
| Jan 9, 2025 | 51,800.00 | 53,600.00 | 51,100.00 | 53,000.00 | 53,000.00 | 203,696 |
| Jan 8, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 51,900.00 | 51,900.00 | 142,242 |
| Jan 7, 2025 | 51,000.00 | 51,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | 95,432 |
| Jan 6, 2025 | 50,200.00 | 50,800.00 | 49,150.00 | 50,800.00 | 50,800.00 | 114,367 |
| Jan 3, 2025 | 48,950.00 | 49,400.00 | 48,650.00 | 49,350.00 | 49,350.00 | 107,193 |
| Jan 2, 2025 | 50,500.00 | 51,300.00 | 47,750.00 | 48,150.00 | 48,150.00 | 177,158 |
| Dec 30, 2024 | 50,400.00 | 51,900.00 | 49,750.00 | 50,400.00 | 50,400.00 | 116,088 |
| Dec 27, 2024 | 49,350.00 | 49,950.00 | 49,000.00 | 49,950.00 | 49,950.00 | 78,883 |
| Dec 26, 2024 | 51,500.00 | 51,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | 105,061 |
| Dec 24, 2024 | 53,000.00 | 53,100.00 | 50,300.00 | 50,300.00 | 50,300.00 | 139,965 |
| Dec 23, 2024 | 54,100.00 | 55,400.00 | 51,500.00 | 52,500.00 | 52,500.00 | 276,303 |
| Dec 20, 2024 | 54,700.00 | 56,400.00 | 54,300.00 | 55,500.00 | 55,500.00 | 134,892 |
| Dec 19, 2024 | 56,000.00 | 57,100.00 | 54,600.00 | 54,600.00 | 54,600.00 | 135,442 |
| Dec 18, 2024 | 53,700.00 | 58,700.00 | 52,700.00 | 57,800.00 | 57,800.00 | 297,659 |
| Dec 17, 2024 | 55,300.00 | 55,300.00 | 53,200.00 | 53,200.00 | 53,200.00 | 102,238 |
| Dec 16, 2024 | 56,000.00 | 56,400.00 | 54,500.00 | 55,600.00 | 55,600.00 | 87,346 |
| Dec 13, 2024 | 56,400.00 | 57,600.00 | 55,600.00 | 56,000.00 | 56,000.00 | 125,607 |
| Dec 12, 2024 | 56,900.00 | 57,400.00 | 54,500.00 | 57,300.00 | 57,300.00 | 413,288 |
| Dec 11, 2024 | 49,700.00 | 58,500.00 | 49,400.00 | 57,500.00 | 57,500.00 | 886,284 |
| Dec 10, 2024 | 44,600.00 | 49,400.00 | 44,600.00 | 49,400.00 | 49,400.00 | 156,166 |
| Dec 9, 2024 | 46,500.00 | 46,500.00 | 44,500.00 | 44,700.00 | 44,700.00 | 97,165 |
| Dec 6, 2024 | 47,600.00 | 47,950.00 | 45,150.00 | 46,550.00 | 46,550.00 | 92,623 |
| Dec 5, 2024 | 48,150.00 | 48,650.00 | 47,050.00 | 47,150.00 | 47,150.00 | 63,972 |
| Dec 4, 2024 | 49,150.00 | 49,150.00 | 47,650.00 | 48,450.00 | 48,450.00 | 108,171 |
| Dec 3, 2024 | 48,000.00 | 49,750.00 | 47,750.00 | 49,750.00 | 49,750.00 | 121,525 |
| Dec 2, 2024 | 47,850.00 | 48,550.00 | 47,250.00 | 47,250.00 | 47,250.00 | 55,683 |
| Nov 29, 2024 | 49,100.00 | 49,100.00 | 47,050.00 | 47,100.00 | 47,100.00 | 75,578 |
| Nov 28, 2024 | 48,350.00 | 49,250.00 | 48,350.00 | 49,100.00 | 49,100.00 | 49,684 |
| Nov 27, 2024 | 48,100.00 | 49,150.00 | 48,100.00 | 48,950.00 | 48,950.00 | 43,065 |
| Nov 26, 2024 | 49,950.00 | 49,950.00 | 48,400.00 | 48,400.00 | 48,400.00 | 63,767 |
| Nov 25, 2024 | 48,300.00 | 49,950.00 | 47,800.00 | 49,950.00 | 49,950.00 | 128,156 |
| Nov 22, 2024 | 48,600.00 | 49,100.00 | 47,800.00 | 47,850.00 | 47,850.00 | 72,764 |
| Nov 21, 2024 | 48,850.00 | 49,200.00 | 47,850.00 | 48,500.00 | 48,500.00 | 120,011 |
| Nov 20, 2024 | 46,350.00 | 52,200.00 | 46,050.00 | 49,650.00 | 49,650.00 | 336,543 |
| Nov 19, 2024 | 44,700.00 | 46,550.00 | 44,700.00 | 46,300.00 | 46,300.00 | 87,348 |
| Nov 18, 2024 | 44,000.00 | 45,450.00 | 43,650.00 | 44,850.00 | 44,850.00 | 111,079 |
| Nov 15, 2024 | 46,400.00 | 46,400.00 | 43,950.00 | 44,700.00 | 44,700.00 | 130,160 |
| Nov 14, 2024 | 46,200.00 | 46,600.00 | 45,300.00 | 46,400.00 | 46,400.00 | 144,620 |
| Nov 13, 2024 | 46,700.00 | 47,950.00 | 46,200.00 | 46,200.00 | 46,200.00 | 78,882 |
| Nov 12, 2024 | 48,650.00 | 49,350.00 | 47,500.00 | 47,650.00 | 47,650.00 | 117,529 |
| Nov 11, 2024 | 50,300.00 | 50,700.00 | 49,100.00 | 49,350.00 | 49,350.00 | 106,130 |
| Nov 8, 2024 | 51,300.00 | 51,800.00 | 50,500.00 | 50,800.00 | 50,800.00 | 67,078 |
| Nov 7, 2024 | 52,500.00 | 52,800.00 | 50,100.00 | 50,800.00 | 50,800.00 | 113,554 |
| Nov 6, 2024 | 53,300.00 | 54,300.00 | 52,400.00 | 52,800.00 | 52,800.00 | 55,800 |
| Nov 5, 2024 | 53,100.00 | 53,900.00 | 53,100.00 | 53,400.00 | 53,400.00 | 28,853 |
| Nov 4, 2024 | 52,900.00 | 53,900.00 | 52,400.00 | 53,800.00 | 53,800.00 | 50,359 |
| Nov 1, 2024 | 53,500.00 | 53,600.00 | 52,700.00 | 52,800.00 | 52,800.00 | 55,924 |
| Oct 31, 2024 | 52,800.00 | 54,100.00 | 52,200.00 | 54,100.00 | 54,100.00 | 67,930 |
| Oct 30, 2024 | 52,900.00 | 53,500.00 | 52,600.00 | 52,800.00 | 52,800.00 | 48,891 |
| Oct 29, 2024 | 53,400.00 | 53,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | 56,798 |
| Oct 28, 2024 | 52,300.00 | 53,300.00 | 51,600.00 | 53,300.00 | 53,300.00 | 105,072 |
| Oct 25, 2024 | 56,100.00 | 56,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | 236,070 |
| Oct 24, 2024 | 57,300.00 | 57,600.00 | 56,400.00 | 56,700.00 | 56,700.00 | 63,508 |
| Oct 23, 2024 | 56,800.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,800.00 | 101,433 |
| Oct 22, 2024 | 56,400.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 79,393 |
| Oct 21, 2024 | 57,100.00 | 57,900.00 | 56,800.00 | 56,900.00 | 56,900.00 | 63,898 |
| Oct 18, 2024 | 57,400.00 | 58,200.00 | 56,500.00 | 57,100.00 | 57,100.00 | 93,885 |
| Oct 17, 2024 | 56,700.00 | 58,300.00 | 55,800.00 | 57,100.00 | 57,100.00 | 128,005 |
| Oct 16, 2024 | 55,700.00 | 57,700.00 | 55,500.00 | 56,700.00 | 56,700.00 | 123,806 |
| Oct 15, 2024 | 54,800.00 | 56,300.00 | 54,600.00 | 56,100.00 | 56,100.00 | 141,968 |
| Oct 14, 2024 | 55,500.00 | 55,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 52,932 |
| Oct 11, 2024 | 55,500.00 | 55,700.00 | 54,600.00 | 54,800.00 | 54,800.00 | 60,336 |
| Oct 10, 2024 | 54,800.00 | 55,900.00 | 54,000.00 | 55,300.00 | 55,300.00 | 139,047 |
| Oct 8, 2024 | 53,800.00 | 54,700.00 | 53,000.00 | 54,000.00 | 54,000.00 | 64,121 |
| Oct 7, 2024 | 53,800.00 | 54,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | 57,259 |
| Oct 4, 2024 | 53,600.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | 67,225 |
| Oct 2, 2024 | 54,600.00 | 55,100.00 | 53,500.00 | 53,500.00 | 53,500.00 | 81,434 |
| Sep 30, 2024 | 56,700.00 | 57,000.00 | 55,000.00 | 55,400.00 | 55,400.00 | 71,724 |
| Sep 27, 2024 | 56,200.00 | 56,500.00 | 55,200.00 | 56,100.00 | 56,100.00 | 68,269 |
| Sep 26, 2024 | 55,200.00 | 56,200.00 | 54,600.00 | 56,200.00 | 56,200.00 | 68,343 |
| Sep 25, 2024 | 55,900.00 | 56,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | 71,455 |
| Sep 24, 2024 | 54,900.00 | 55,300.00 | 53,700.00 | 55,300.00 | 55,300.00 | 82,225 |
| Sep 23, 2024 | 55,000.00 | 55,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | 64,187 |
| Sep 20, 2024 | 56,300.00 | 57,000.00 | 54,300.00 | 54,300.00 | 54,300.00 | 143,063 |
| Sep 19, 2024 | 56,400.00 | 57,000.00 | 55,200.00 | 56,200.00 | 56,200.00 | 90,272 |
| Sep 13, 2024 | 55,500.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 46,645 |
| Sep 12, 2024 | 53,600.00 | 56,000.00 | 53,300.00 | 55,700.00 | 55,700.00 | 185,723 |
| Sep 11, 2024 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 62,093 |
| Sep 10, 2024 | 53,000.00 | 54,800.00 | 52,300.00 | 54,500.00 | 54,500.00 | 99,601 |
| Sep 9, 2024 | 50,800.00 | 52,200.00 | 50,600.00 | 52,200.00 | 52,200.00 | 54,431 |
| Sep 6, 2024 | 52,100.00 | 52,600.00 | 51,500.00 | 51,800.00 | 51,800.00 | 63,886 |
| Sep 5, 2024 | 51,000.00 | 52,500.00 | 51,000.00 | 52,100.00 | 52,100.00 | 79,113 |
| Sep 4, 2024 | 51,600.00 | 52,000.00 | 50,300.00 | 50,700.00 | 50,700.00 | 155,763 |
| Sep 3, 2024 | 54,200.00 | 54,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | 64,471 |
| Sep 2, 2024 | 55,800.00 | 55,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | 109,864 |
| Aug 30, 2024 | 54,900.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 103,262 |
| Aug 29, 2024 | 55,400.00 | 55,800.00 | 54,500.00 | 54,600.00 | 54,600.00 | 87,991 |
| Aug 28, 2024 | 55,900.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 88,543 |
| Aug 27, 2024 | 56,400.00 | 57,200.00 | 55,300.00 | 55,500.00 | 55,500.00 | 88,980 |
| Aug 26, 2024 | 56,900.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 83,680 |
| Aug 23, 2024 | 57,100.00 | 57,100.00 | 56,000.00 | 56,200.00 | 56,200.00 | 79,419 |
| Aug 22, 2024 | 57,300.00 | 57,900.00 | 56,000.00 | 57,100.00 | 57,100.00 | 141,615 |
| Aug 21, 2024 | 58,400.00 | 58,800.00 | 57,100.00 | 57,200.00 | 57,200.00 | 140,173 |
| Aug 20, 2024 | 60,900.00 | 61,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | 207,581 |
| Aug 19, 2024 | 59,400.00 | 61,300.00 | 59,400.00 | 60,200.00 | 60,200.00 | 366,689 |
| Aug 16, 2024 | 59,000.00 | 59,100.00 | 57,900.00 | 58,800.00 | 58,800.00 | 170,124 |
| Aug 14, 2024 | 57,800.00 | 58,400.00 | 56,300.00 | 58,100.00 | 58,100.00 | 173,759 |
| Aug 13, 2024 | 59,100.00 | 59,300.00 | 56,600.00 | 57,500.00 | 57,500.00 | 207,151 |
| Aug 12, 2024 | 56,400.00 | 61,500.00 | 56,300.00 | 58,700.00 | 58,700.00 | 679,049 |
| Aug 9, 2024 | 56,200.00 | 56,500.00 | 54,800.00 | 55,400.00 | 55,400.00 | 158,200 |
| Aug 8, 2024 | 55,100.00 | 58,200.00 | 53,800.00 | 55,600.00 | 55,600.00 | 394,653 |
| Aug 7, 2024 | 53,000.00 | 56,800.00 | 52,900.00 | 55,300.00 | 55,300.00 | 261,658 |
| Aug 6, 2024 | 49,900.00 | 54,100.00 | 49,900.00 | 53,800.00 | 53,800.00 | 211,409 |
| Aug 5, 2024 | 55,600.00 | 55,600.00 | 48,600.00 | 49,350.00 | 49,350.00 | 264,404 |
| Aug 2, 2024 | 55,300.00 | 57,700.00 | 54,700.00 | 56,200.00 | 56,200.00 | 234,015 |
| Aug 1, 2024 | 55,200.00 | 56,200.00 | 54,700.00 | 55,500.00 | 55,500.00 | 67,724 |
| Jul 31, 2024 | 53,800.00 | 56,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 189,798 |
| Jul 30, 2024 | 54,100.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 43,562 |
| Jul 29, 2024 | 52,800.00 | 55,200.00 | 52,700.00 | 54,400.00 | 54,400.00 | 84,680 |
| Jul 26, 2024 | 53,500.00 | 54,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | 59,571 |
| Jul 25, 2024 | 54,700.00 | 55,200.00 | 53,300.00 | 53,300.00 | 53,300.00 | 66,249 |
| Jul 24, 2024 | 53,700.00 | 55,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | 71,858 |
| Jul 23, 2024 | 54,400.00 | 55,000.00 | 53,900.00 | 54,000.00 | 54,000.00 | 65,203 |
| Jul 22, 2024 | 55,000.00 | 56,100.00 | 54,200.00 | 54,700.00 | 54,700.00 | 68,686 |
| Jul 19, 2024 | 55,200.00 | 55,500.00 | 54,300.00 | 55,000.00 | 55,000.00 | 68,832 |
| Jul 18, 2024 | 55,800.00 | 55,900.00 | 54,300.00 | 55,700.00 | 55,700.00 | 81,506 |
| Jul 17, 2024 | 54,800.00 | 56,200.00 | 54,500.00 | 55,400.00 | 55,400.00 | 133,668 |
| Jul 16, 2024 | 54,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | 123,992 |
| Jul 15, 2024 | 55,900.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | 108,060 |
| Jul 12, 2024 | 54,200.00 | 55,900.00 | 53,700.00 | 55,900.00 | 55,900.00 | 165,972 |
| Jul 11, 2024 | 54,100.00 | 54,300.00 | 52,800.00 | 54,300.00 | 54,300.00 | 169,646 |
| Jul 10, 2024 | 54,000.00 | 54,200.00 | 53,300.00 | 53,500.00 | 53,500.00 | 85,966 |
| Jul 9, 2024 | 53,300.00 | 54,200.00 | 53,300.00 | 54,000.00 | 54,000.00 | 113,316 |
| Jul 8, 2024 | 52,800.00 | 53,600.00 | 52,200.00 | 53,600.00 | 53,600.00 | 100,437 |
| Jul 5, 2024 | 52,000.00 | 52,900.00 | 51,900.00 | 52,700.00 | 52,700.00 | 136,668 |
| Jul 4, 2024 | 51,600.00 | 52,500.00 | 51,200.00 | 52,000.00 | 52,000.00 | 89,787 |
| Jul 3, 2024 | 53,300.00 | 53,400.00 | 51,700.00 | 51,800.00 | 51,800.00 | 142,915 |
| Jul 2, 2024 | 53,200.00 | 54,000.00 | 52,700.00 | 53,100.00 | 53,100.00 | 119,505 |
| Jul 1, 2024 | 52,600.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 202,481 |
| Jun 28, 2024 | 53,600.00 | 54,100.00 | 51,700.00 | 52,600.00 | 52,600.00 | 273,511 |
| Jun 27, 2024 | 50,400.00 | 59,200.00 | 50,100.00 | 53,300.00 | 53,300.00 | 2,189,565 |
| Jun 26, 2024 | 49,300.00 | 49,950.00 | 48,850.00 | 49,350.00 | 49,350.00 | 125,383 |
| Jun 25, 2024 | 50,600.00 | 51,100.00 | 49,150.00 | 49,250.00 | 49,250.00 | 148,629 |
| Jun 24, 2024 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | 112,212 |
| Jun 21, 2024 | 50,700.00 | 50,700.00 | 49,650.00 | 49,800.00 | 49,800.00 | 144,850 |
| Jun 20, 2024 | 50,600.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | 65,405 |
| Jun 19, 2024 | 50,400.00 | 51,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | 95,099 |
| Jun 18, 2024 | 51,400.00 | 51,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 118,590 |
| Jun 17, 2024 | 51,300.00 | 52,000.00 | 51,200.00 | 51,400.00 | 51,400.00 | 79,225 |
| Jun 14, 2024 | 53,000.00 | 53,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 121,843 |
| Jun 13, 2024 | 52,100.00 | 53,400.00 | 52,100.00 | 53,400.00 | 53,400.00 | 204,830 |
| Jun 12, 2024 | 51,200.00 | 52,100.00 | 51,200.00 | 51,800.00 | 51,800.00 | 66,285 |
| Jun 11, 2024 | 52,800.00 | 52,900.00 | 51,300.00 | 51,300.00 | 51,300.00 | 126,214 |
| Jun 10, 2024 | 53,000.00 | 53,300.00 | 52,200.00 | 52,200.00 | 52,200.00 | 70,147 |
| Jun 7, 2024 | 53,000.00 | 53,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | 78,065 |
| Jun 5, 2024 | 52,500.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 100,465 |
| Jun 4, 2024 | 51,500.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 98,696 |
| Jun 3, 2024 | 52,100.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 128,719 |
| May 31, 2024 | 53,100.00 | 53,200.00 | 51,700.00 | 51,700.00 | 51,700.00 | 242,151 |
| May 30, 2024 | 54,300.00 | 54,800.00 | 52,200.00 | 52,400.00 | 52,400.00 | 184,975 |
| May 29, 2024 | 56,000.00 | 56,000.00 | 54,700.00 | 54,800.00 | 54,800.00 | 132,430 |
| May 28, 2024 | 56,400.00 | 56,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | 78,400 |
| May 27, 2024 | 56,800.00 | 56,900.00 | 56,400.00 | 56,700.00 | 56,700.00 | 60,225 |
| May 24, 2024 | 57,300.00 | 57,500.00 | 56,600.00 | 56,600.00 | 56,600.00 | 98,341 |
| May 23, 2024 | 57,900.00 | 58,100.00 | 57,400.00 | 57,700.00 | 57,700.00 | 60,247 |
| May 22, 2024 | 57,900.00 | 58,300.00 | 57,600.00 | 58,100.00 | 58,100.00 | 52,731 |
| May 21, 2024 | 58,900.00 | 59,100.00 | 57,800.00 | 57,900.00 | 57,900.00 | 85,059 |
| May 20, 2024 | 60,100.00 | 60,100.00 | 58,800.00 | 59,600.00 | 59,600.00 | 54,720 |
| May 17, 2024 | 59,700.00 | 60,100.00 | 59,200.00 | 59,500.00 | 59,500.00 | 41,670 |
| May 16, 2024 | 60,300.00 | 60,600.00 | 59,700.00 | 60,100.00 | 60,100.00 | 64,376 |
Related Tickers
FSHCX Fidelity Select Health Care Svcs Port
101.26
+2.98%
BIPSX ProFunds Biotechnology UltraSector Fund
18.86
+2.72%
BIPIX ProFunds Biotechnology UltraSector Fund
36.26
+2.69%
UMPIX ProFunds UltraMid Cap Fund
62.39
+2.13%
UMPSX ProFunds UltraMid Cap Fund
47.98
+2.11%
FSPHX Fidelity Select Health Care
24.94
+2.00%
PRHSX T. Rowe Price Health Sciences
74.79
+1.82%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
0.00%
THISX T. Rowe Price Health Sciences I
75.01
+1.82%
SHSAX BlackRock Health Sciences Opps Inv A
60.56
+1.68%
UDPIX ProFunds Ultra Dow 30 ProFund
76.70
+1.67%
SHSSX BlackRock Health Sciences Opps Instl
65.28
+1.67%
SHSKX BlackRock Health Sciences Opps K
65.42
+1.66%
SHSCX BlackRock Health Sciences Opps Inv C
48.34
+1.66%
BHSRX BlackRock Health Sciences Opportunities Portfolio
58.31
+1.66%
SHISX BlackRock Health Sciences Opps Svc
60.90
+1.65%
CNPIX Consumer Staples UltraSector ProFund Inv
77.49
+1.64%
CNPSX Consumer Staples UltraSector ProFund Svc
67.20
+1.63%
RYCVX Rydex Dow 2x Strategy H
162.51
+1.61%
RYLDX Rydex Dow 2x Strategy A
163.22
+1.61%
RYCYX Rydex Dow 2x Strategy C
134.37
+1.61%
RYMDX Rydex Mid-Cap 1.5x Strategy H
127.70
+1.58%
RYAHX Rydex Mid-Cap 1.5x Strategy A
127.11
+1.58%
FPHAX Fidelity Select Pharmaceuticals Port
23.31
+1.57%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.01
+1.52%
JFNSX Janus Henderson Global Life Sciences Fund
60.75
+1.52%
JNGLX Janus Henderson Global Life Sciences D
64.12
+1.52%
PHLQX PGIM Jennison Health Sciences R6
40.14
+1.52%
JFNIX Janus Henderson Global Life Sciences Fund
64.25
+1.52%
JAGLX Janus Henderson Global Life Sciences T
63.70
+1.51%
JFNCX Janus Henderson Global Life Sciences Fund
53.76
+1.51%
JFNAX Janus Henderson Global Life Sciences Fund
62.52
+1.51%
PHLAX PGIM Jennison Health Sciences A
30.97
+1.51%
PHSZX PGIM Jennison Health Sciences Z
39.73
+1.51%
AVALX Aegis Value I
43.95
+1.50%
PJHRX PGIM Jennison Health Sciences R
28.52
+1.49%
MSSGX Morgan Stanley Inst Inception I
15.62
+1.49%
MFLLX Morgan Stanley Inst Inception R6
15.80
+1.48%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
69.40
+1.43%
PRUQX PGIM Jennison Utility R6
15.69
+1.42%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
55.00
+1.42%
HICGX Hennessy Cornerstone Growth Inst
33.05
+1.41%
HFCGX Hennessy Cornerstone Growth Investor
31.59
+1.38%
EMCAX Empiric Fund
65.51
+1.38%
LOGSX Live Oak Health Sciences
20.80
+1.36%
NWKCX Nationwide Geneva Small Cap Gr R6
84.17
+1.35%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
82.85
+1.35%
NWHZX Nationwide Geneva Small Cap Gr A
78.39
+1.34%
DFDSX DF Dent Small Cap Growth Investor
23.79
+1.32%
GURAX NAA Risk Managed Real Estate A
32.27
+1.32%
GURIX NAA Risk Managed Rl Estt Inst
32.78
+1.30%
BPTIX Baron Partners Institutional
209.80
+1.29%
BPTRX Baron Partners Retail
200.73
+1.29%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.99
+1.28%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.01
+1.28%
WASMX Boston Trust Walden SMID Cap
24.69
+1.27%
QISGX Federated Hermes MDT Small Cap Growth IS
27.09
+1.27%
PXSGX Virtus KAR Small-Cap Growth I
31.08
+1.27%
CSRIX Cohen & Steers Instl Realty Shares
49.67
+1.26%
GIUIX NAA Mid Growth Institutional
37.69
+1.26%
CSRSX Cohen & Steers Realty Shares L
68.18
+1.26%
CSJZX Cohen & Steers Realty Shares Z
68.33
+1.26%
CSJCX Cohen & Steers Realty Shares C
67.85
+1.25%
CSJIX Cohen & Steers Realty Shares I
68.15
+1.25%
SEIRX SEI Real Estate I (SIMT)
16.23
+1.25%
CSJAX Cohen & Steers Realty Shares A
68.19
+1.25%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.27
+1.24%
CSJRX Cohen & Steers Realty Shares R
68.34
+1.24%
SREYX SEI Real Estate Y (SIMT)
16.28
+1.24%
IFPUX Independent Franchise Partners US Equity
20.48
+1.24%
SECUX NAA Mid Growth A
37.69
+1.24%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.89
+1.23%
CSCRX Columbia Small Cap Growth Inst2
28.01
+1.23%
CGOAX Columbia Small Cap Growth A
24.79
+1.22%
BUIOX Buffalo Early Stage Growth Instl
15.72
+1.22%
FSPCX Fidelity Select Insurance Port
96.27
+1.22%
CMSCX Columbia Small Cap Growth Inst
27.44
+1.22%
CMSHX Columbia Small Cap Growth S
27.44
+1.22%
AREDX American Century Real Estate R6
26.70
+1.21%
PJECX PGIM US Real Estate C
15.02
+1.21%
ABIZX AMG River Road Mid Cap Value Z
22.57
+1.21%
CSGYX Columbia Small Cap Growth Inst3
28.51
+1.21%
ABMIX AMG River Road Mid Cap Value I
22.74
+1.20%
FSHOX Fidelity Select Construction & Housing
119.77
+1.19%
FIJYX Fidelity Advisor Biotechnology Z
27.26
+1.19%
FSMEX Fidelity Select Medical Tech and Devcs
60.07
+1.18%
PJEAX PGIM US Real Estate A
15.51
+1.17%
PJEQX PGIM US Real Estate R6
15.54
+1.17%
PJEZX PGIM US Real Estate Z
15.54
+1.17%
SMAYX SEI Small Cap Growth Y (SIMT)
34.55
+1.17%
VRMCX Virtus KAR Mid-Cap Core R6
62.24
+1.17%
VMACX Virtus KAR Mid-Cap Core A
59.77
+1.17%
CCALX Conestoga Small Cap Institutional
75.39
+1.17%
VIMCX Virtus KAR Mid-Cap Core I
61.85
+1.16%
MMCGX Morgan Stanley Inst Discovery R6
24.52
+1.16%
FSTRX Federated Hermes MDT Large Cap Value A
32.41
+1.15%
QRLVX Federated Hermes MDT Large Cap Value R
32.43
+1.15%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.95
+1.15%
FSTLX Federated Hermes MDT Large Cap Value R6
32.48
+1.15%
QCLVX Federated Hermes MDT Large Cap Value C
32.48
+1.15%