HKSE - Delayed Quote HKD
China Asset Management (Hong Kong) Limited - Select OFC Ether ETF Fund (3046.HK)
6.320
+0.030
+(0.48%)
As of 2:32:19 PM GMT+8. Market Open.
Currency in HKD 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 28, 2025 | 6.360 | 6.390 | 6.315 | 6.320 | 6.320 | 224,000 |
May 27, 2025 | 6.105 | 6.290 | 6.075 | 6.290 | 6.290 | 351,800 |
May 26, 2025 | 6.130 | 6.235 | 6.130 | 6.220 | 6.220 | 511,200 |
May 23, 2025 | 6.480 | 6.580 | 6.370 | 6.380 | 6.380 | 975,072 |
May 22, 2025 | 6.245 | 6.355 | 6.170 | 6.345 | 6.345 | 847,300 |
May 21, 2025 | 6.100 | 6.255 | 6.050 | 6.140 | 6.140 | 392,900 |
May 20, 2025 | 6.100 | 6.200 | 6.065 | 6.070 | 6.070 | 2,514,200 |
May 19, 2025 | 6.090 | 6.090 | 5.665 | 5.780 | 5.780 | 3,935,700 |
May 16, 2025 | 6.100 | 6.265 | 6.100 | 6.245 | 6.245 | 377,400 |
May 15, 2025 | 6.335 | 6.335 | 6.045 | 6.070 | 6.070 | 418,800 |
May 14, 2025 | 6.300 | 6.520 | 6.295 | 6.350 | 6.350 | 1,547,300 |
May 13, 2025 | 6.035 | 6.035 | 5.800 | 5.880 | 5.880 | 1,061,900 |
May 12, 2025 | 6.000 | 6.285 | 5.950 | 6.200 | 6.200 | 1,775,800 |
May 9, 2025 | 5.295 | 5.725 | 5.230 | 5.680 | 5.680 | 5,843,961 |
May 8, 2025 | 4.364 | 4.624 | 4.348 | 4.608 | 4.608 | 3,349,300 |
May 7, 2025 | 4.368 | 4.382 | 4.338 | 4.372 | 4.372 | 272,500 |
May 6, 2025 | 4.336 | 4.336 | 4.264 | 4.292 | 4.292 | 185,300 |
May 2, 2025 | 4.300 | 4.418 | 4.300 | 4.336 | 4.336 | 372,300 |
Apr 30, 2025 | 4.340 | 4.340 | 4.288 | 4.284 | 4.284 | 76,100 |
Apr 29, 2025 | 4.300 | 4.346 | 4.266 | 4.344 | 4.344 | 101,600 |
Apr 28, 2025 | 4.218 | 4.316 | 4.198 | 4.316 | 4.316 | 80,000 |
Apr 25, 2025 | 4.212 | 4.246 | 4.170 | 4.234 | 4.234 | 334,300 |
Apr 24, 2025 | 4.278 | 4.284 | 4.198 | 4.198 | 4.198 | 165,532 |
Apr 23, 2025 | 4.244 | 4.320 | 4.200 | 4.278 | 4.278 | 1,454,700 |
Apr 22, 2025 | 3.784 | 3.868 | 3.750 | 3.860 | 3.860 | 118,100 |
Apr 17, 2025 | 3.738 | 3.836 | 3.778 | 3.834 | 3.834 | 134,800 |
Apr 16, 2025 | 3.888 | 3.900 | 3.736 | 3.738 | 3.738 | 299,800 |
Apr 15, 2025 | 3.900 | 3.928 | 3.888 | 3.928 | 3.928 | 101,200 |
Apr 14, 2025 | 3.856 | 3.960 | 3.838 | 3.900 | 3.900 | 375,900 |
Apr 11, 2025 | 3.796 | 3.796 | 3.654 | 3.708 | 3.708 | 126,800 |
Apr 10, 2025 | 3.900 | 3.922 | 3.796 | 3.796 | 3.796 | 384,100 |
Apr 9, 2025 | 3.402 | 3.546 | 3.328 | 3.542 | 3.542 | 748,100 |
Apr 8, 2025 | 3.770 | 3.832 | 3.734 | 3.742 | 3.742 | 252,100 |
Apr 7, 2025 | 3.770 | 3.940 | 3.388 | 3.496 | 3.496 | 2,619,900 |
Apr 3, 2025 | 4.384 | 4.394 | 4.340 | 4.340 | 4.340 | 323,200 |
Apr 2, 2025 | 4.526 | 4.540 | 4.434 | 4.456 | 4.456 | 144,600 |
Apr 1, 2025 | 4.378 | 4.464 | 4.362 | 4.448 | 4.448 | 149,500 |
Mar 31, 2025 | 4.500 | 4.480 | 4.286 | 4.300 | 4.300 | 284,200 |
Mar 28, 2025 | 4.800 | 4.810 | 4.576 | 4.576 | 4.576 | 416,200 |
Mar 27, 2025 | 4.856 | 4.880 | 4.834 | 4.860 | 4.860 | 131,500 |
Mar 26, 2025 | 4.970 | 4.970 | 4.894 | 4.940 | 4.940 | 178,600 |
Mar 25, 2025 | 4.948 | 4.948 | 4.878 | 4.916 | 4.916 | 413,700 |
Mar 24, 2025 | 4.712 | 4.964 | 4.712 | 4.948 | 4.948 | 324,100 |
Mar 21, 2025 | 4.744 | 4.754 | 4.710 | 4.714 | 4.714 | 130,791 |
Mar 20, 2025 | 4.840 | 4.860 | 4.806 | 4.808 | 4.808 | 633,700 |
Mar 19, 2025 | 4.600 | 4.656 | 4.616 | 4.636 | 4.636 | 253,000 |
Mar 18, 2025 | 4.584 | 4.594 | 4.544 | 4.544 | 4.544 | 231,900 |
Mar 17, 2025 | 4.542 | 4.580 | 4.520 | 4.558 | 4.558 | 331,900 |
Mar 14, 2025 | 4.512 | 4.560 | 4.508 | 4.528 | 4.528 | 333,400 |
Mar 13, 2025 | 4.562 | 4.580 | 4.468 | 4.484 | 4.484 | 172,400 |
Mar 12, 2025 | 4.592 | 4.622 | 4.452 | 4.562 | 4.562 | 304,500 |
Mar 11, 2025 | 4.600 | 4.600 | 4.312 | 4.540 | 4.540 | 2,029,900 |
Mar 10, 2025 | 5.120 | 5.120 | 4.870 | 4.950 | 4.950 | 572,500 |
Mar 7, 2025 | 5.205 | 5.245 | 5.135 | 5.245 | 5.245 | 618,190 |
Mar 6, 2025 | 5.335 | 5.550 | 5.335 | 5.480 | 5.480 | 464,200 |
Mar 5, 2025 | 5.210 | 5.300 | 5.190 | 5.300 | 5.300 | 450,000 |
Mar 4, 2025 | 5.145 | 5.145 | 4.840 | 4.996 | 4.996 | 1,747,300 |
Mar 3, 2025 | 5.600 | 5.925 | 5.600 | 5.725 | 5.725 | 1,438,900 |
Feb 28, 2025 | 5.550 | 5.550 | 4.992 | 5.030 | 5.030 | 1,921,600 |
Feb 27, 2025 | 5.700 | 5.700 | 5.520 | 5.655 | 5.655 | 891,900 |
Feb 26, 2025 | 5.700 | 5.985 | 5.700 | 5.980 | 5.980 | 376,300 |
Feb 25, 2025 | 6.085 | 6.085 | 5.600 | 5.660 | 5.660 | 1,422,200 |
Feb 24, 2025 | 6.640 | 6.685 | 6.460 | 6.510 | 6.510 | 643,000 |
Feb 21, 2025 | 6.535 | 6.635 | 6.535 | 6.610 | 6.610 | 1,700,181 |
Feb 20, 2025 | 6.495 | 6.590 | 6.495 | 6.535 | 6.535 | 174,600 |
Feb 19, 2025 | 6.390 | 6.495 | 6.385 | 6.495 | 6.495 | 431,100 |
Feb 18, 2025 | 6.490 | 6.575 | 6.375 | 6.420 | 6.420 | 646,800 |
Feb 17, 2025 | 6.400 | 6.435 | 6.345 | 6.420 | 6.420 | 1,711,700 |
Feb 14, 2025 | 6.450 | 6.515 | 6.430 | 6.465 | 6.465 | 634,400 |
Feb 13, 2025 | 6.555 | 6.625 | 6.435 | 6.450 | 6.450 | 367,800 |
Feb 12, 2025 | 6.480 | 6.480 | 6.195 | 6.250 | 6.250 | 380,100 |
Feb 11, 2025 | 6.490 | 6.540 | 6.420 | 6.530 | 6.530 | 192,000 |
Feb 10, 2025 | 6.505 | 6.345 | 6.130 | 6.340 | 6.340 | 546,300 |
Feb 7, 2025 | 6.600 | 6.600 | 6.400 | 6.505 | 6.505 | 669,010 |
Feb 6, 2025 | 6.685 | 6.825 | 6.655 | 6.800 | 6.800 | 898,200 |
Feb 5, 2025 | 6.580 | 6.680 | 6.500 | 6.635 | 6.635 | 303,200 |
Feb 4, 2025 | 6.840 | 6.890 | 6.420 | 6.505 | 6.505 | 2,072,000 |
Feb 3, 2025 | 6.760 | 6.760 | 5.010 | 6.315 | 6.315 | 5,755,200 |
Jan 28, 2025 | 7.585 | 7.710 | 7.575 | 7.705 | 7.705 | 207,200 |
Jan 27, 2025 | 8.090 | 8.090 | 7.280 | 7.375 | 7.375 | 1,772,900 |
Jan 24, 2025 | 7.900 | 8.210 | 7.730 | 8.135 | 8.135 | 461,785 |
Jan 23, 2025 | 7.845 | 7.845 | 7.680 | 7.760 | 7.760 | 296,300 |
Jan 22, 2025 | 8.005 | 8.025 | 7.910 | 7.900 | 7.900 | 184,319 |
Jan 21, 2025 | 7.770 | 7.825 | 7.685 | 7.795 | 7.795 | 476,500 |
Jan 20, 2025 | 7.700 | 8.275 | 7.600 | 8.110 | 8.110 | 906,900 |
Jan 17, 2025 | 8.070 | 8.155 | 8.060 | 8.100 | 8.100 | 305,800 |
Jan 16, 2025 | 8.170 | 8.170 | 8.035 | 8.120 | 8.120 | 826,700 |
Jan 15, 2025 | 7.735 | 7.815 | 7.725 | 7.780 | 7.780 | 1,146,900 |
Jan 14, 2025 | 7.640 | 7.670 | 7.550 | 7.665 | 7.665 | 1,435,200 |
Jan 13, 2025 | 7.930 | 7.945 | 7.660 | 7.705 | 7.705 | 549,800 |
Jan 10, 2025 | 7.710 | 7.985 | 7.710 | 7.945 | 7.945 | 838,400 |
Jan 9, 2025 | 7.810 | 8.055 | 7.810 | 7.885 | 7.885 | 462,800 |
Jan 8, 2025 | 8.290 | 8.290 | 7.915 | 8.040 | 8.040 | 747,571 |
Jan 7, 2025 | 8.885 | 8.895 | 8.760 | 8.800 | 8.800 | 1,547,500 |
Jan 6, 2025 | 8.735 | 8.870 | 8.665 | 8.775 | 8.775 | 1,174,400 |
Jan 3, 2025 | 8.300 | 8.355 | 8.260 | 8.260 | 8.260 | 310,600 |
Jan 2, 2025 | 8.100 | 8.225 | 8.100 | 8.220 | 8.220 | 794,400 |
Dec 31, 2024 | 8.000 | 8.020 | 7.970 | 8.010 | 8.010 | 312,300 |
Dec 30, 2024 | 8.200 | 8.210 | 8.120 | 8.200 | 8.200 | 215,600 |
Dec 27, 2024 | 8.140 | 8.140 | 7.965 | 7.980 | 7.980 | 860,700 |
Dec 24, 2024 | 8.160 | 8.180 | 8.065 | 8.145 | 8.145 | 220,100 |
Dec 23, 2024 | 7.880 | 8.050 | 7.700 | 7.920 | 7.920 | 848,008 |
Dec 20, 2024 | 8.395 | 8.395 | 8.000 | 8.125 | 8.125 | 1,203,519 |
Dec 19, 2024 | 8.890 | 8.890 | 8.400 | 8.865 | 8.865 | 2,399,600 |
Dec 18, 2024 | 9.495 | 9.495 | 9.175 | 9.275 | 9.275 | 2,361,500 |
Dec 17, 2024 | 9.595 | 9.750 | 9.590 | 9.630 | 9.630 | 1,573,500 |
Dec 16, 2024 | 9.500 | 9.665 | 9.480 | 9.570 | 9.570 | 1,978,300 |
Dec 13, 2024 | 9.375 | 9.475 | 9.295 | 9.350 | 9.350 | 413,500 |
Dec 12, 2024 | 9.180 | 9.500 | 9.170 | 9.380 | 9.380 | 1,633,100 |
Dec 11, 2024 | 8.795 | 8.860 | 8.500 | 8.800 | 8.800 | 809,300 |
Dec 10, 2024 | 8.970 | 9.060 | 8.730 | 9.020 | 9.020 | 2,019,200 |
Dec 9, 2024 | 9.790 | 9.790 | 9.355 | 9.455 | 9.455 | 1,553,700 |
Dec 6, 2024 | 9.320 | 9.450 | 9.285 | 9.390 | 9.390 | 868,486 |
Dec 5, 2024 | 9.200 | 9.435 | 9.120 | 9.320 | 9.320 | 2,033,500 |
Dec 4, 2024 | 8.870 | 8.985 | 8.780 | 8.985 | 8.985 | 381,800 |
Dec 3, 2024 | 8.820 | 8.855 | 8.690 | 8.745 | 8.745 | 462,000 |
Dec 2, 2024 | 9.000 | 9.085 | 8.820 | 8.865 | 8.865 | 1,673,500 |
Nov 29, 2024 | 8.600 | 8.690 | 8.550 | 8.570 | 8.570 | 506,300 |
Nov 28, 2024 | 9.000 | 9.150 | 8.625 | 8.680 | 8.680 | 1,423,400 |
Nov 27, 2024 | 7.995 | 8.320 | 7.995 | 8.270 | 8.270 | 742,300 |
Nov 26, 2024 | 8.285 | 8.370 | 8.100 | 8.100 | 8.100 | 1,012,100 |
Nov 25, 2024 | 8.125 | 8.265 | 7.985 | 8.225 | 8.225 | 508,200 |
Nov 22, 2024 | 8.010 | 8.200 | 7.970 | 8.130 | 8.130 | 2,498,400 |
Nov 21, 2024 | 7.480 | 7.615 | 7.330 | 7.560 | 7.560 | 1,868,131 |
Nov 20, 2024 | 7.540 | 7.540 | 7.435 | 7.530 | 7.530 | 566,100 |
Nov 19, 2024 | 7.645 | 7.645 | 7.540 | 7.550 | 7.550 | 262,400 |
Nov 18, 2024 | 7.550 | 7.610 | 7.490 | 7.570 | 7.570 | 383,200 |
Nov 15, 2024 | 7.675 | 7.675 | 7.290 | 7.350 | 7.350 | 308,400 |
Nov 14, 2024 | 7.665 | 7.830 | 7.660 | 7.790 | 7.790 | 744,933 |
Nov 13, 2024 | 7.995 | 7.995 | 7.560 | 7.655 | 7.655 | 3,585,900 |
Nov 12, 2024 | 7.915 | 8.180 | 7.915 | 8.150 | 8.150 | 1,584,200 |
Nov 11, 2024 | 7.625 | 7.790 | 7.500 | 7.580 | 7.580 | 1,894,100 |
Nov 8, 2024 | 7.000 | 7.100 | 6.975 | 7.030 | 7.030 | 1,907,200 |
Nov 7, 2024 | 6.630 | 6.960 | 6.630 | 6.815 | 6.815 | 783,555 |
Nov 6, 2024 | 6.200 | 6.390 | 5.980 | 6.280 | 6.280 | 1,977,800 |
Nov 4, 2024 | 5.980 | 6.010 | 5.915 | 5.915 | 5.915 | 217,100 |
Nov 1, 2024 | 6.370 | 6.070 | 5.950 | 6.025 | 6.025 | 345,900 |
Oct 31, 2024 | 6.445 | 6.450 | 6.350 | 6.370 | 6.370 | 140,100 |
Oct 29, 2024 | 6.200 | 6.345 | 6.200 | 6.320 | 6.320 | 376,200 |
Oct 28, 2024 | 6.040 | 6.100 | 5.980 | 6.085 | 6.085 | 231,500 |
Oct 25, 2024 | 6.110 | 6.110 | 5.970 | 6.020 | 6.020 | 1,366,600 |
Oct 24, 2024 | 6.155 | 6.180 | 6.130 | 6.150 | 6.150 | 271,320 |
Oct 23, 2024 | 6.320 | 6.330 | 6.280 | 6.295 | 6.295 | 126,634 |
Oct 22, 2024 | 6.430 | 6.430 | 6.350 | 6.400 | 6.400 | 762,000 |
Oct 21, 2024 | 6.660 | 6.660 | 6.575 | 6.570 | 6.570 | 262,500 |
Oct 18, 2024 | 6.295 | 6.385 | 6.295 | 6.355 | 6.355 | 316,200 |
Oct 17, 2024 | 6.290 | 6.375 | 6.290 | 6.320 | 6.320 | 73,800 |
Oct 16, 2024 | 6.310 | 6.320 | 6.280 | 6.280 | 6.280 | 61,300 |
Oct 15, 2024 | 6.200 | 6.350 | 6.250 | 6.310 | 6.310 | 345,100 |
Oct 14, 2024 | 5.925 | 6.160 | 5.910 | 6.115 | 6.115 | 322,000 |
Oct 10, 2024 | 5.755 | 5.790 | 5.750 | 5.765 | 5.765 | 120,700 |
Oct 9, 2024 | 5.915 | 5.950 | 5.865 | 5.865 | 5.865 | 36,500 |
Oct 8, 2024 | 5.845 | 5.900 | 5.815 | 5.845 | 5.845 | 215,636 |
Oct 7, 2024 | 6.000 | 6.045 | 5.985 | 5.985 | 5.985 | 274,500 |
Oct 4, 2024 | 5.720 | 5.750 | 5.685 | 5.750 | 5.750 | 244,800 |
Oct 3, 2024 | 5.760 | 5.780 | 5.700 | 5.700 | 5.700 | 318,300 |
Oct 2, 2024 | 6.000 | 6.005 | 5.940 | 5.980 | 5.980 | 1,018,400 |
Sep 30, 2024 | 6.440 | 6.440 | 6.300 | 6.370 | 6.370 | 311,500 |
Sep 27, 2024 | 6.360 | 6.440 | 6.325 | 6.440 | 6.440 | 339,500 |
Sep 26, 2024 | 6.345 | 6.345 | 6.210 | 6.360 | 6.360 | 58,400 |
Sep 25, 2024 | 6.415 | 6.465 | 6.320 | 6.345 | 6.345 | 377,200 |
Sep 24, 2024 | 6.415 | 6.415 | 6.315 | 6.415 | 6.415 | 198,000 |
Sep 23, 2024 | 6.215 | 6.520 | 6.215 | 6.415 | 6.415 | 317,329 |
Sep 20, 2024 | 5.950 | 6.220 | 5.940 | 6.215 | 6.215 | 360,900 |
Sep 19, 2024 | 5.765 | 5.915 | 5.765 | 5.915 | 5.915 | 220,800 |
Sep 17, 2024 | 5.520 | 5.590 | 5.515 | 5.590 | 5.590 | 24,800 |
Sep 16, 2024 | 5.600 | 5.600 | 5.470 | 5.590 | 5.590 | 148,500 |
Sep 13, 2024 | 5.710 | 5.710 | 5.675 | 5.680 | 5.680 | 271,300 |
Sep 12, 2024 | 5.735 | 5.800 | 5.705 | 5.710 | 5.710 | 66,200 |
Sep 11, 2024 | 5.710 | 5.710 | 5.625 | 5.670 | 5.670 | 12,400 |
Sep 10, 2024 | 5.650 | 5.730 | 5.650 | 5.730 | 5.730 | 60,300 |
Sep 9, 2024 | 5.700 | 5.700 | 5.550 | 5.615 | 5.615 | 326,100 |
Sep 5, 2024 | 5.955 | 5.970 | 5.775 | 5.850 | 5.850 | 632,000 |
Sep 4, 2024 | 5.850 | 5.850 | 5.725 | 5.835 | 5.835 | 403,000 |
Sep 3, 2024 | 6.185 | 6.185 | 6.100 | 6.130 | 6.130 | 264,400 |
Sep 2, 2024 | 5.945 | 5.955 | 5.900 | 5.915 | 5.915 | 123,600 |
Aug 30, 2024 | 6.155 | 6.155 | 6.090 | 6.125 | 6.125 | 49,500 |
Aug 29, 2024 | 6.115 | 6.210 | 6.110 | 6.185 | 6.185 | 281,900 |
Aug 28, 2024 | 5.970 | 6.045 | 5.915 | 5.935 | 5.935 | 584,700 |
Aug 26, 2024 | 6.700 | 6.710 | 6.635 | 6.635 | 6.635 | 524,400 |
Aug 23, 2024 | 6.415 | 6.510 | 6.410 | 6.495 | 6.495 | 97,900 |
Aug 22, 2024 | 6.385 | 6.425 | 6.305 | 6.420 | 6.420 | 30,400 |
Aug 21, 2024 | 6.250 | 6.335 | 6.235 | 6.325 | 6.325 | 18,055 |
Aug 20, 2024 | 6.455 | 6.560 | 6.450 | 6.505 | 6.505 | 80,400 |
Aug 19, 2024 | 6.385 | 6.410 | 6.350 | 6.350 | 6.350 | 109,000 |
Aug 16, 2024 | 6.300 | 6.395 | 6.230 | 6.370 | 6.370 | 111,100 |
Aug 15, 2024 | 6.500 | 6.500 | 6.300 | 6.350 | 6.350 | 97,800 |
Aug 14, 2024 | 6.570 | 6.650 | 6.540 | 6.610 | 6.610 | 76,200 |
Aug 13, 2024 | 6.575 | 6.630 | 6.400 | 6.425 | 6.425 | 354,500 |
Aug 12, 2024 | 6.180 | 6.250 | 6.150 | 6.250 | 6.250 | 131,200 |
Aug 9, 2024 | 6.240 | 6.580 | 6.240 | 6.490 | 6.490 | 598,200 |
Aug 8, 2024 | 5.790 | 5.995 | 5.790 | 5.885 | 5.885 | 279,600 |
Aug 7, 2024 | 6.140 | 6.150 | 5.955 | 6.125 | 6.125 | 311,356 |
Aug 6, 2024 | 6.170 | 6.170 | 6.040 | 6.140 | 6.140 | 743,400 |
Aug 5, 2024 | 7.000 | 7.000 | 5.285 | 5.740 | 5.740 | 2,966,700 |
Aug 2, 2024 | 7.720 | 7.760 | 7.640 | 7.680 | 7.680 | 587,900 |
Aug 1, 2024 | 7.880 | 7.880 | 7.650 | 7.715 | 7.715 | 369,200 |
Jul 31, 2024 | 7.995 | 8.110 | 7.960 | 8.095 | 8.095 | 310,900 |
Jul 30, 2024 | 8.115 | 8.130 | 8.015 | 8.145 | 8.145 | 103,800 |
Jul 29, 2024 | 8.020 | 8.260 | 7.995 | 8.215 | 8.215 | 366,600 |
Jul 26, 2024 | 7.760 | 7.975 | 7.740 | 7.920 | 7.920 | 210,900 |
Jul 25, 2024 | 8.300 | 8.300 | 7.690 | 7.720 | 7.720 | 616,700 |
Jul 24, 2024 | 8.465 | 8.465 | 8.355 | 8.395 | 8.395 | 136,600 |
Jul 23, 2024 | 8.490 | 8.510 | 8.365 | 8.420 | 8.420 | 295,100 |
Jul 22, 2024 | 8.640 | 8.640 | 8.455 | 8.490 | 8.490 | 309,712 |
Jul 19, 2024 | 8.280 | 8.415 | 8.250 | 8.375 | 8.375 | 285,500 |
Jul 18, 2024 | 8.480 | 8.480 | 8.300 | 8.390 | 8.390 | 477,400 |
Jul 17, 2024 | 8.525 | 8.575 | 8.465 | 8.515 | 8.515 | 537,600 |
Jul 16, 2024 | 8.470 | 8.510 | 8.245 | 8.250 | 8.250 | 863,800 |
Jul 15, 2024 | 8.010 | 8.220 | 7.990 | 8.200 | 8.200 | 369,300 |
Jul 12, 2024 | 7.535 | 7.585 | 7.480 | 7.495 | 7.495 | 329,400 |
Jul 11, 2024 | 7.550 | 7.615 | 7.455 | 7.610 | 7.610 | 134,800 |
Jul 10, 2024 | 7.440 | 7.625 | 7.440 | 7.560 | 7.560 | 92,000 |
Jul 9, 2024 | 7.445 | 7.515 | 7.355 | 7.475 | 7.475 | 203,400 |
Jul 8, 2024 | 6.925 | 7.150 | 6.910 | 7.150 | 7.150 | 211,203 |
Jul 5, 2024 | 7.595 | 7.595 | 6.940 | 7.035 | 7.035 | 2,364,600 |
Jul 4, 2024 | 8.085 | 8.085 | 7.700 | 7.770 | 7.770 | 586,200 |
Jul 3, 2024 | 8.390 | 8.390 | 8.150 | 8.170 | 8.170 | 130,200 |
Jul 2, 2024 | 8.415 | 8.445 | 8.385 | 8.390 | 8.390 | 128,000 |
Jun 28, 2024 | 8.225 | 8.510 | 8.225 | 8.380 | 8.380 | 249,600 |
Jun 27, 2024 | 8.315 | 8.315 | 8.210 | 8.225 | 8.225 | 88,500 |
Jun 26, 2024 | 8.300 | 8.355 | 8.250 | 8.315 | 8.315 | 79,100 |
Jun 25, 2024 | 8.225 | 8.270 | 8.130 | 8.205 | 8.205 | 190,000 |
Jun 24, 2024 | 8.400 | 8.400 | 8.180 | 8.225 | 8.225 | 611,476 |
Jun 21, 2024 | 8.800 | 8.800 | 8.440 | 8.450 | 8.450 | 501,900 |
Jun 20, 2024 | 8.705 | 8.810 | 8.625 | 8.800 | 8.800 | 180,400 |
Jun 19, 2024 | 8.405 | 8.720 | 8.405 | 8.650 | 8.650 | 291,000 |
Jun 18, 2024 | 8.630 | 8.630 | 8.220 | 8.405 | 8.405 | 361,700 |
Jun 17, 2024 | 8.840 | 8.850 | 8.655 | 8.670 | 8.670 | 428,100 |
Jun 14, 2024 | 8.600 | 8.635 | 8.460 | 8.600 | 8.600 | 269,200 |
Jun 13, 2024 | 8.675 | 8.675 | 8.500 | 8.565 | 8.565 | 337,900 |
Jun 12, 2024 | 8.500 | 8.600 | 8.455 | 8.605 | 8.605 | 269,600 |
Jun 11, 2024 | 9.300 | 9.300 | 8.600 | 8.625 | 8.625 | 1,016,900 |
Jun 7, 2024 | 9.315 | 9.360 | 9.285 | 9.345 | 9.345 | 210,160 |
Jun 6, 2024 | 9.500 | 9.500 | 9.410 | 9.435 | 9.435 | 1,084,600 |
Jun 5, 2024 | 9.350 | 9.390 | 9.250 | 9.310 | 9.310 | 590,100 |
Jun 4, 2024 | 9.355 | 9.355 | 9.180 | 9.230 | 9.230 | 258,000 |
Jun 3, 2024 | 9.130 | 9.410 | 9.130 | 9.355 | 9.355 | 336,200 |
May 31, 2024 | 9.190 | 9.215 | 9.125 | 9.130 | 9.130 | 422,900 |
May 30, 2024 | 9.205 | 9.270 | 9.100 | 9.105 | 9.105 | 550,100 |
May 29, 2024 | 9.420 | 9.495 | 9.360 | 9.360 | 9.360 | 478,100 |
May 28, 2024 | 9.620 | 9.620 | 9.365 | 9.420 | 9.420 | 440,700 |
Related Tickers
QLD ProShares Ultra QQQ
105.63
+4.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
44.45
+4.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
78.38
+3.78%
DXJ WisdomTree Japan Hedged Equity Fund
114.66
+3.66%
FLJH Franklin FTSE Japan Hedged ETF
32.44
+3.66%
ESPO VanEck Video Gaming and eSports ETF
103.18
+3.57%
BLOK Amplify Transformational Data Sharing ETF
50.45
+3.51%
XAR SPDR S&P Aerospace & Defense ETF
192.58
+3.49%
SOXX iShares Semiconductor ETF
209.29
+3.32%
PSC Principal U.S. Small-Cap ETF
51.92
+3.20%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.74
+3.19%
SMH VanEck Semiconductor ETF
244.97
+3.17%
PSI Invesco Semiconductors ETF
52.62
+3.16%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.95
+3.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.71
+2.99%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.67
+2.96%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.87
+2.95%
SPHB Invesco S&P 500 High Beta ETF
89.34
+2.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.92
+2.89%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.54
+2.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.58
+2.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.23
+2.75%
EES WisdomTree U.S. SmallCap Earnings Fund
49.73
+2.68%
XME SPDR S&P Metals and Mining ETF
61.43
+2.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.29
+2.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.25
+2.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.47
+2.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.02
+2.51%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.43
+2.50%
FTEC Fidelity MSCI Information Technology Index ETF
181.47
+2.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.77
+2.48%
FSCS First Trust SMID Capital Strength ETF
35.98
+2.48%
ITA iShares U.S. Aerospace & Defense ETF
175.28
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.84
+2.47%
MGK Vanguard Mega Cap Growth Index Fund
345.73
+2.46%
IYW iShares U.S. Technology ETF
158.96
+2.46%
VGT Vanguard Information Technology Index Fund ETF Shares
609.71
+2.46%
IWF iShares Russell 1000 Growth ETF
400.09
+2.43%
ILCG iShares Morningstar Growth ETF
91.26
+2.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.00
+2.42%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.30
+2.42%
ONEQ Fidelity Nasdaq Composite Index ETF
75.51
+2.41%
IGM iShares Expanded Tech Sector ETF
103.13
+2.39%
VUG Vanguard Growth Index Fund ETF Shares
414.05
+2.39%
TMFC Motley Fool 100 Index ETF
61.32
+2.39%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.94
+2.39%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.51
+2.38%
VFVA Vanguard U.S. Value Factor ETF Shares
114.98
+2.38%
XLK The Technology Select Sector SPDR Fund
232.20
+2.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.60
+2.37%
IWY iShares Russell Top 200 Growth ETF
232.68
+2.37%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.46
+2.36%
SPMO Invesco S&P 500 Momentum ETF
105.28
+2.36%
IUSG iShares Core S&P U.S. Growth ETF
142.16
+2.35%
QQQ Invesco QQQ Trust
521.22
+2.35%
IVW iShares S&P 500 Growth ETF
103.81
+2.35%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+2.35%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.81
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
105.72
+2.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.86
+2.33%
DUSA Davis Select U.S. Equity ETF
43.61
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
231.00
+2.32%
PPA Invesco Aerospace & Defense ETF
132.60
+2.31%
XLG Invesco S&P 500 Top 50 ETF
49.29
+2.30%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.26
+2.28%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.34
+2.28%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.01
+2.28%
SLX VanEck Steel ETF
63.60
+2.28%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.49
+2.26%
SPGP Invesco S&P 500 GARP ETF
102.63
+2.25%
DSI iShares ESG MSCI KLD 400 ETF
111.48
+2.25%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.06
+2.24%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.00
+2.22%
IXN iShares Global Tech ETF
84.57
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
66.49
+2.21%
KCE SPDR S&P Capital Markets ETF
137.18
+2.21%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.66
+2.20%
SYLD Cambria Shareholder Yield ETF
64.00
+2.19%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+2.18%
PAVE Global X U.S. Infrastructure Development ETF
42.09
+2.16%
FTDS First Trust Dividend Strength ETF
51.31
+2.16%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.01
+2.16%
FSMD Fidelity Small-Mid Multifactor ETF
40.81
+2.15%
MTUM iShares MSCI USA Momentum Factor ETF
230.58
+2.15%
KIE SPDR S&P Insurance ETF
58.96
+2.15%
PWB Invesco Dynamic Large Cap Growth ETF
109.99
+2.15%
XHB SPDR S&P Homebuilders ETF
96.73
+2.14%
IFRA iShares U.S. Infrastructure ETF
48.42
+2.14%
XMHQ Invesco S&P MidCap Quality ETF
98.43
+2.14%
MGC Vanguard Mega Cap Index Fund
214.10
+2.14%
USMC Principal U.S. Mega-Cap ETF
59.99
+2.13%
OEF iShares S&P 100 ETF
288.57
+2.12%
SUSA iShares MSCI USA ESG Select ETF
122.66
+2.11%
EZM WisdomTree U.S. MidCap Earnings Fund
60.86
+2.11%
PBUS Invesco MSCI USA ETF
59.43
+2.11%
AIQ Global X Artificial Intelligence & Technology ETF
40.79
+2.10%
PSP Invesco Global Listed Private Equity ETF
67.03
+2.10%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.08
+2.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
129.17
+2.09%
SCHX Schwab U.S. Large-Cap ETF
23.40
+2.09%