HKSE - Delayed Quote HKD
Samsung Bloomberg Global Semiconductor ETF (3132.HK)
23.940
+0.020
+(0.08%)
At close: 3:31:10 PM GMT+8
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 27, 2025 | 23.760 | 23.940 | 23.760 | 23.940 | 23.940 | 50,300 |
May 26, 2025 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 1,000 |
May 23, 2025 | 23.800 | 23.800 | 23.800 | 23.820 | 23.820 | 100 |
May 22, 2025 | 23.900 | 23.900 | 23.860 | 23.860 | 23.860 | 3,600 |
May 21, 2025 | 24.040 | 24.040 | 24.040 | 24.060 | 24.060 | 8,200 |
May 20, 2025 | 24.100 | 24.100 | 24.080 | 24.080 | 24.080 | 11,000 |
May 19, 2025 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | - |
May 16, 2025 | 24.120 | 24.240 | 24.120 | 24.240 | 24.240 | 5,000 |
May 15, 2025 | 24.340 | 24.380 | 24.120 | 24.120 | 24.120 | 17,200 |
May 14, 2025 | 24.020 | 24.200 | 24.020 | 24.200 | 24.200 | 11,400 |
May 13, 2025 | 23.360 | 23.440 | 23.220 | 23.200 | 23.200 | 8,100 |
May 12, 2025 | 22.660 | 23.340 | 22.660 | 23.040 | 23.040 | 19,600 |
May 9, 2025 | 22.140 | 22.200 | 22.140 | 22.200 | 22.200 | 5,200 |
May 8, 2025 | 22.060 | 22.060 | 22.060 | 22.060 | 22.060 | - |
May 7, 2025 | 21.520 | 21.580 | 21.480 | 21.580 | 21.580 | 5,000 |
May 6, 2025 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | - |
May 2, 2025 | 21.020 | 21.240 | 21.020 | 21.240 | 21.240 | 18,900 |
Apr 30, 2025 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | 100 |
Apr 29, 2025 | 20.900 | 20.960 | 20.900 | 20.900 | 20.900 | 3,700 |
Apr 28, 2025 | 20.800 | 20.800 | 20.800 | 20.780 | 20.780 | 100 |
Apr 25, 2025 | 20.640 | 20.640 | 20.640 | 20.640 | 20.640 | - |
Apr 24, 2025 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
Apr 23, 2025 | 19.480 | 19.650 | 19.480 | 19.670 | 19.670 | 2,100 |
Apr 22, 2025 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | - |
Apr 17, 2025 | 19.450 | 19.870 | 19.450 | 19.870 | 19.870 | 27,100 |
Apr 16, 2025 | 19.740 | 19.740 | 19.230 | 19.230 | 19.230 | 40,700 |
Apr 15, 2025 | 20.580 | 20.580 | 20.240 | 20.300 | 20.300 | 600 |
Apr 14, 2025 | 20.500 | 20.580 | 20.480 | 20.580 | 20.580 | 21,100 |
Apr 11, 2025 | 19.810 | 19.810 | 19.810 | 19.810 | 19.810 | - |
Apr 10, 2025 | 20.400 | 20.600 | 20.100 | 20.200 | 20.200 | 17,200 |
Apr 9, 2025 | 17.760 | 18.110 | 17.500 | 18.110 | 18.110 | 24,100 |
Apr 8, 2025 | 18.080 | 18.780 | 18.080 | 18.620 | 18.620 | 48,300 |
Apr 7, 2025 | 19.980 | 19.980 | 16.790 | 17.000 | 17.000 | 94,150 |
Apr 3, 2025 | 20.320 | 20.440 | 20.240 | 20.380 | 20.380 | 8,700 |
Apr 2, 2025 | 21.000 | 21.020 | 20.900 | 20.880 | 20.880 | 3,000 |
Apr 1, 2025 | 20.580 | 20.720 | 20.580 | 20.720 | 20.720 | 3,400 |
Mar 31, 2025 | 20.680 | 20.680 | 20.580 | 20.580 | 20.580 | 4,200 |
Mar 28, 2025 | 21.360 | 21.540 | 21.360 | 21.380 | 21.380 | 2,400 |
Mar 27, 2025 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | - |
Mar 26, 2025 | 22.440 | 22.460 | 22.440 | 22.460 | 22.460 | 5,400 |
Mar 25, 2025 | 22.520 | 22.520 | 22.520 | 22.520 | 22.520 | - |
Mar 24, 2025 | 22.320 | 22.400 | 22.320 | 22.420 | 22.420 | 6,000 |
Mar 21, 2025 | 22.540 | 22.540 | 22.320 | 22.320 | 22.320 | 10,500 |
Mar 20, 2025 | 22.460 | 22.560 | 22.460 | 22.540 | 22.540 | 22,700 |
Mar 19, 2025 | 22.280 | 22.220 | 22.220 | 22.220 | 22.220 | 1,300 |
Mar 18, 2025 | 22.560 | 22.560 | 22.240 | 22.280 | 22.280 | 3,700 |
Mar 17, 2025 | 22.200 | 22.380 | 22.100 | 22.100 | 22.100 | 3,300 |
Mar 14, 2025 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 3,400 |
Mar 13, 2025 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | - |
Mar 12, 2025 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 1,500 |
Mar 11, 2025 | 21.900 | 21.900 | 20.900 | 21.300 | 21.300 | 14,400 |
Mar 10, 2025 | 21.900 | 21.940 | 21.900 | 21.900 | 21.900 | 5,200 |
Mar 7, 2025 | 22.020 | 22.020 | 21.980 | 22.040 | 22.040 | 8,830 |
Mar 6, 2025 | 22.160 | 22.280 | 22.140 | 22.140 | 22.140 | 4,100 |
Mar 5, 2025 | 22.060 | 22.160 | 22.000 | 22.160 | 22.160 | 23,000 |
Mar 4, 2025 | 22.760 | 22.760 | 21.960 | 22.000 | 22.000 | 11,200 |
Mar 3, 2025 | 22.560 | 22.760 | 22.540 | 22.760 | 22.760 | 21,400 |
Feb 28, 2025 | 23.360 | 23.360 | 22.320 | 22.400 | 22.400 | 13,400 |
Feb 27, 2025 | 23.680 | 23.740 | 23.520 | 23.740 | 23.740 | 17,200 |
Feb 26, 2025 | 23.500 | 23.500 | 23.360 | 23.480 | 23.480 | 5,800 |
Feb 25, 2025 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | - |
Feb 24, 2025 | 24.600 | 24.600 | 24.340 | 24.360 | 24.360 | 14,310 |
Feb 21, 2025 | 24.820 | 24.880 | 24.760 | 24.880 | 24.880 | 27,000 |
Feb 20, 2025 | 24.740 | 24.740 | 24.700 | 24.700 | 24.700 | 5,000 |
Feb 19, 2025 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | - |
Feb 18, 2025 | 24.560 | 24.800 | 24.560 | 24.800 | 24.800 | 20,400 |
Feb 17, 2025 | 24.600 | 24.620 | 24.540 | 24.600 | 24.600 | 24,500 |
Feb 14, 2025 | 24.500 | 24.500 | 24.440 | 24.440 | 24.440 | 1,700 |
Feb 13, 2025 | 24.260 | 24.540 | 24.260 | 24.520 | 24.520 | 1,400 |
Feb 12, 2025 | 24.380 | 24.380 | 24.220 | 24.280 | 24.280 | 22,200 |
Feb 11, 2025 | 24.220 | 24.300 | 24.160 | 24.260 | 24.260 | 7,200 |
Feb 10, 2025 | 24.020 | 24.020 | 23.760 | 23.840 | 23.840 | 30,200 |
Feb 7, 2025 | 24.160 | 24.160 | 24.120 | 24.160 | 24.160 | 5,710 |
Feb 6, 2025 | 24.100 | 24.220 | 24.100 | 24.160 | 24.160 | 2,800 |
Feb 5, 2025 | 23.580 | 23.800 | 23.580 | 23.600 | 23.600 | 3,100 |
Feb 4, 2025 | 22.800 | 23.220 | 22.800 | 23.020 | 23.020 | 21,400 |
Feb 3, 2025 | 23.000 | 23.000 | 22.440 | 22.660 | 22.660 | 17,200 |
Jan 28, 2025 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | - |
Jan 27, 2025 | 24.620 | 24.620 | 23.880 | 23.880 | 23.880 | 66,700 |
Jan 24, 2025 | 25.320 | 25.380 | 25.320 | 25.340 | 25.340 | 10,500 |
Jan 23, 2025 | 25.400 | 25.400 | 25.320 | 25.320 | 25.320 | 8,500 |
Jan 22, 2025 | 25.200 | 25.340 | 25.200 | 25.340 | 25.340 | 19,000 |
Jan 21, 2025 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,300 |
Jan 20, 2025 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | - |
Jan 17, 2025 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | - |
Jan 16, 2025 | 24.180 | 24.500 | 24.120 | 24.560 | 24.560 | 21,400 |
Jan 15, 2025 | 23.800 | 23.800 | 23.800 | 23.740 | 23.740 | 900 |
Jan 14, 2025 | 23.700 | 23.720 | 23.700 | 23.860 | 23.860 | 600 |
Jan 13, 2025 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | - |
Jan 10, 2025 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | - |
Jan 9, 2025 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | - |
Jan 8, 2025 | 24.960 | 24.700 | 24.420 | 24.440 | 24.440 | 25,600 |
Jan 7, 2025 | 24.500 | 25.200 | 24.760 | 24.960 | 24.960 | 15,800 |
Jan 6, 2025 | 24.180 | 24.400 | 24.180 | 24.300 | 24.300 | 7,510 |
Jan 3, 2025 | 23.900 | 23.900 | 23.880 | 23.900 | 23.900 | 10,300 |
Jan 2, 2025 | 23.760 | 23.760 | 23.500 | 23.500 | 23.500 | 3,500 |
Dec 31, 2024 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | - |
Dec 30, 2024 | 23.960 | 24.100 | 23.920 | 24.100 | 24.100 | 7,200 |
Dec 27, 2024 | 24.000 | 24.300 | 24.000 | 24.300 | 24.300 | 4,800 |
Dec 24, 2024 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | - |
Dec 23, 2024 | 23.480 | 23.600 | 23.480 | 23.600 | 23.600 | 4,300 |
Dec 20, 2024 | 22.740 | 22.880 | 22.740 | 22.760 | 22.760 | 2,500 |
Dec 19, 2024 | 23.440 | 23.560 | 23.240 | 23.560 | 23.560 | 8,110 |
Dec 18, 2024 | 24.400 | 24.400 | 24.160 | 24.220 | 24.220 | 5,500 |
Dec 17, 2024 | 24.000 | 24.500 | 24.000 | 24.480 | 24.480 | 4,400 |
Dec 16, 2024 | 23.960 | 23.960 | 23.940 | 23.940 | 23.940 | 4,200 |
Dec 13, 2024 | 23.460 | 23.600 | 23.460 | 23.600 | 23.600 | 3,100 |
Dec 12, 2024 | 23.160 | 23.480 | 23.160 | 23.460 | 23.460 | 4,400 |
Dec 11, 2024 | 22.840 | 22.900 | 22.780 | 22.900 | 22.900 | 9,100 |
Dec 10, 2024 | 23.160 | 23.160 | 23.140 | 23.140 | 23.140 | 11,700 |
Dec 9, 2024 | 23.300 | 23.400 | 23.300 | 23.400 | 23.400 | 9,000 |
Dec 6, 2024 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 10,300 |
Dec 5, 2024 | 23.480 | 23.500 | 23.400 | 23.420 | 23.420 | 8,600 |
Dec 4, 2024 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | - |
Dec 3, 2024 | 23.000 | 23.160 | 22.580 | 23.180 | 23.180 | 18,300 |
Dec 2, 2024 | 22.560 | 22.780 | 22.560 | 22.700 | 22.700 | 16,100 |
Nov 29, 2024 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | - |
Nov 28, 2024 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | - |
Nov 27, 2024 | 22.560 | 22.760 | 22.540 | 22.580 | 22.580 | 16,600 |
Nov 26, 2024 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | - |
Nov 25, 2024 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 5,600 |
Nov 22, 2024 | 23.000 | 23.040 | 23.000 | 23.040 | 23.040 | 9,800 |
Nov 21, 2024 | 22.720 | 22.720 | 22.540 | 22.600 | 22.600 | 3,300 |
Nov 20, 2024 | 23.080 | 23.080 | 23.040 | 23.060 | 23.060 | 2,400 |
Nov 19, 2024 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | - |
Nov 18, 2024 | 23.200 | 23.200 | 22.860 | 22.880 | 22.880 | 35,200 |
Nov 15, 2024 | 23.040 | 23.140 | 23.040 | 23.100 | 23.100 | 11,400 |
Nov 14, 2024 | 23.400 | 23.400 | 22.940 | 23.060 | 23.060 | 46,400 |
Nov 13, 2024 | 23.480 | 23.480 | 23.360 | 23.460 | 23.460 | 5,400 |
Nov 12, 2024 | 23.800 | 23.800 | 23.680 | 23.680 | 23.680 | 3,200 |
Nov 11, 2024 | 24.300 | 24.340 | 24.280 | 24.340 | 24.340 | 5,400 |
Nov 8, 2024 | 24.500 | 24.600 | 24.480 | 24.580 | 24.580 | 18,500 |
Nov 7, 2024 | 24.000 | 24.060 | 24.000 | 24.060 | 24.060 | 9,600 |
Nov 6, 2024 | 23.700 | 23.800 | 23.700 | 23.800 | 23.800 | 17,700 |
Nov 5, 2024 | 23.020 | 23.180 | 23.020 | 23.160 | 23.160 | 9,600 |
Nov 4, 2024 | 23.380 | 23.400 | 23.340 | 23.340 | 23.340 | 3,400 |
Nov 1, 2024 | 23.100 | 23.180 | 23.100 | 23.100 | 23.100 | 2,100 |
Oct 31, 2024 | 23.620 | 23.620 | 23.400 | 23.400 | 23.400 | 15,300 |
Oct 30, 2024 | 24.100 | 24.100 | 24.020 | 24.020 | 24.020 | 7,300 |
Oct 29, 2024 | 23.900 | 23.920 | 23.760 | 23.920 | 23.920 | 36,200 |
Oct 28, 2024 | 24.080 | 24.120 | 24.080 | 24.100 | 24.100 | 9,200 |
Oct 25, 2024 | 23.780 | 23.820 | 23.780 | 23.840 | 23.840 | 3,100 |
Oct 24, 2024 | 23.840 | 23.840 | 23.800 | 23.860 | 23.860 | 52,800 |
Oct 23, 2024 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 3,700 |
Oct 22, 2024 | 24.040 | 24.080 | 24.000 | 24.060 | 24.060 | 9,800 |
Oct 21, 2024 | 24.120 | 24.120 | 24.080 | 24.100 | 24.100 | 5,500 |
Oct 18, 2024 | 24.080 | 24.200 | 23.940 | 24.200 | 24.200 | 3,200 |
Oct 17, 2024 | 23.820 | 24.220 | 23.660 | 24.160 | 24.160 | 68,800 |
Oct 16, 2024 | 23.940 | 23.960 | 23.680 | 23.740 | 23.740 | 10,610 |
Oct 15, 2024 | 24.820 | 25.120 | 24.820 | 25.000 | 25.000 | 14,000 |
Oct 14, 2024 | 24.400 | 24.680 | 24.400 | 24.640 | 24.640 | 12,900 |
Oct 10, 2024 | 24.300 | 24.700 | 24.300 | 24.400 | 24.400 | 6,900 |
Oct 9, 2024 | 24.380 | 24.380 | 24.200 | 24.200 | 24.200 | 9,000 |
Oct 8, 2024 | 23.820 | 23.860 | 23.820 | 23.880 | 23.880 | 4,500 |
Oct 7, 2024 | 24.120 | 24.120 | 23.860 | 23.980 | 23.980 | 6,610 |
Oct 4, 2024 | 23.520 | 23.740 | 23.500 | 23.560 | 23.560 | 16,400 |
Oct 3, 2024 | 23.140 | 23.440 | 23.140 | 23.200 | 23.200 | 10,800 |
Oct 2, 2024 | 23.200 | 23.200 | 23.000 | 23.100 | 23.100 | 24,100 |
Sep 30, 2024 | 24.480 | 24.480 | 23.780 | 23.900 | 23.900 | 33,600 |
Sep 27, 2024 | 24.680 | 24.680 | 24.340 | 24.340 | 24.340 | 47,700 |
Sep 26, 2024 | 24.100 | 24.640 | 24.100 | 24.640 | 24.640 | 12,100 |
Sep 25, 2024 | 23.400 | 23.760 | 23.400 | 23.600 | 23.600 | 6,000 |
Sep 24, 2024 | 23.040 | 23.340 | 23.040 | 23.340 | 23.340 | 22,000 |
Sep 23, 2024 | 23.260 | 23.280 | 23.020 | 23.040 | 23.040 | 19,700 |
Sep 20, 2024 | 23.440 | 23.440 | 23.160 | 23.200 | 23.200 | 3,200 |
Sep 19, 2024 | 22.800 | 23.000 | 22.700 | 23.020 | 23.020 | 20,500 |
Sep 17, 2024 | 22.760 | 22.760 | 22.680 | 22.760 | 22.760 | 104,400 |
Sep 16, 2024 | 22.940 | 23.000 | 22.940 | 23.000 | 23.000 | 10,800 |
Sep 13, 2024 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | - |
Sep 12, 2024 | 21.820 | 22.740 | 21.820 | 22.700 | 22.700 | 21,100 |
Sep 11, 2024 | 21.300 | 21.380 | 21.280 | 21.480 | 21.480 | 8,200 |
Sep 10, 2024 | 21.220 | 21.360 | 21.220 | 21.280 | 21.280 | 15,300 |
Sep 9, 2024 | 22.120 | 22.120 | 21.040 | 21.220 | 21.220 | 20,900 |
Sep 5, 2024 | 21.940 | 22.160 | 21.940 | 22.120 | 22.120 | 12,700 |
Sep 4, 2024 | 22.600 | 23.300 | 21.740 | 21.820 | 21.820 | 16,600 |
Sep 3, 2024 | 23.620 | 23.620 | 23.420 | 23.520 | 23.520 | 10,200 |
Sep 2, 2024 | 23.100 | 23.600 | 23.100 | 23.560 | 23.560 | 2,300 |
Aug 30, 2024 | 23.300 | 23.500 | 23.300 | 23.500 | 23.500 | 4,000 |
Aug 29, 2024 | 23.680 | 23.680 | 22.800 | 23.200 | 23.200 | 36,200 |
Aug 28, 2024 | 23.800 | 24.000 | 23.800 | 24.000 | 24.000 | 125,000 |
Aug 27, 2024 | 23.800 | 23.820 | 23.680 | 23.800 | 23.800 | 5,900 |
Aug 26, 2024 | 24.400 | 24.400 | 24.220 | 24.300 | 24.300 | 51,500 |
Aug 23, 2024 | 24.560 | 24.560 | 23.960 | 24.020 | 24.020 | 11,600 |
Aug 22, 2024 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | - |
Aug 21, 2024 | 24.400 | 24.400 | 24.280 | 24.400 | 24.400 | 12,400 |
Aug 20, 2024 | 24.660 | 24.760 | 24.660 | 24.740 | 24.740 | 69,600 |
Aug 19, 2024 | 24.280 | 24.400 | 24.240 | 24.240 | 24.240 | 8,600 |
Aug 16, 2024 | 23.880 | 24.300 | 23.880 | 24.240 | 24.240 | 36,600 |
Aug 15, 2024 | 23.220 | 23.340 | 23.220 | 23.340 | 23.340 | 9,000 |
Aug 14, 2024 | 23.160 | 23.300 | 23.160 | 23.220 | 23.220 | 38,400 |
Aug 13, 2024 | 22.280 | 22.580 | 22.280 | 22.520 | 22.520 | 18,000 |
Aug 12, 2024 | 22.160 | 22.220 | 22.160 | 22.220 | 22.220 | 2,200 |
Aug 9, 2024 | 22.160 | 22.220 | 22.000 | 22.140 | 22.140 | 37,100 |
Aug 8, 2024 | 21.000 | 21.040 | 20.860 | 20.880 | 20.880 | 11,300 |
Aug 7, 2024 | 21.460 | 21.920 | 21.460 | 21.600 | 21.600 | 30,200 |
Aug 6, 2024 | 19.970 | 21.800 | 19.970 | 21.460 | 21.460 | 42,700 |
Aug 5, 2024 | 22.200 | 22.200 | 19.580 | 19.970 | 19.970 | 339,900 |
Aug 2, 2024 | 22.480 | 22.520 | 21.980 | 22.200 | 22.200 | 198,700 |
Aug 1, 2024 | 24.640 | 24.640 | 23.620 | 24.500 | 24.500 | 21,800 |
Jul 31, 2024 | 23.260 | 23.700 | 23.260 | 23.620 | 23.620 | 68,600 |
Jul 30, 2024 | 23.300 | 23.400 | 22.980 | 23.360 | 23.360 | 14,800 |
Jul 29, 2024 | 23.440 | 23.760 | 23.440 | 23.600 | 23.600 | 20,300 |
Jul 26, 2024 | 23.580 | 23.580 | 23.300 | 23.440 | 23.440 | 84,900 |
Jul 25, 2024 | 23.900 | 23.900 | 23.520 | 23.580 | 23.580 | 279,110 |
Jul 24, 2024 | 24.900 | 24.900 | 24.580 | 24.620 | 24.620 | 10,300 |
Jul 23, 2024 | 24.940 | 24.940 | 24.840 | 24.900 | 24.900 | 15,000 |
Jul 22, 2024 | 24.900 | 24.900 | 24.260 | 24.340 | 24.340 | 11,200 |
Jul 19, 2024 | 25.360 | 25.460 | 24.900 | 24.900 | 24.900 | 20,300 |
Jul 18, 2024 | 25.680 | 25.700 | 25.100 | 25.360 | 25.360 | 63,500 |
Jul 17, 2024 | 26.740 | 26.740 | 26.240 | 26.240 | 26.240 | 147,310 |
Jul 16, 2024 | 26.980 | 27.060 | 26.880 | 26.960 | 26.960 | 39,800 |
Jul 15, 2024 | 26.920 | 27.100 | 26.760 | 27.100 | 27.100 | 8,000 |
Jul 12, 2024 | 27.600 | 27.600 | 26.480 | 26.500 | 26.500 | 27,500 |
Jul 11, 2024 | 27.500 | 27.640 | 27.500 | 27.600 | 27.600 | 9,700 |
Jul 10, 2024 | 27.060 | 27.120 | 27.000 | 27.120 | 27.120 | 10,100 |
Jul 9, 2024 | 26.740 | 27.060 | 26.740 | 27.060 | 27.060 | 20,700 |
Jul 8, 2024 | 26.660 | 26.660 | 26.500 | 26.620 | 26.620 | 12,100 |
Jul 5, 2024 | 26.480 | 26.520 | 26.400 | 26.480 | 26.480 | 5,500 |
Jul 4, 2024 | 26.120 | 26.500 | 26.100 | 26.460 | 26.460 | 58,500 |
Jul 3, 2024 | 25.820 | 25.840 | 25.680 | 25.800 | 25.800 | 15,200 |
Jul 2, 2024 | 25.500 | 25.500 | 25.320 | 25.320 | 25.320 | 102,900 |
Jun 28, 2024 | 25.260 | 25.600 | 25.260 | 25.500 | 25.500 | 11,100 |
Jun 27, 2024 | 25.260 | 25.380 | 25.000 | 25.380 | 25.380 | 10,000 |
Jun 26, 2024 | 25.200 | 25.740 | 25.200 | 25.720 | 25.720 | 35,400 |
Jun 25, 2024 | 25.000 | 25.200 | 24.940 | 25.200 | 25.200 | 48,100 |
Jun 24, 2024 | 25.820 | 26.000 | 25.700 | 25.880 | 25.880 | 9,100 |
Jun 21, 2024 | 26.520 | 26.520 | 26.240 | 26.380 | 26.380 | 41,800 |
Jun 20, 2024 | 27.060 | 27.100 | 26.880 | 27.040 | 27.040 | 12,600 |
Jun 19, 2024 | 26.840 | 27.080 | 26.840 | 27.060 | 27.060 | 15,300 |
Jun 18, 2024 | 26.100 | 26.640 | 26.100 | 26.640 | 26.640 | 46,100 |
Jun 17, 2024 | 25.860 | 26.040 | 25.860 | 25.980 | 25.980 | 20,600 |
Jun 14, 2024 | 26.080 | 26.080 | 25.760 | 25.860 | 25.860 | 11,600 |
Jun 13, 2024 | 25.120 | 26.080 | 25.120 | 26.080 | 26.080 | 42,700 |
Jun 12, 2024 | 24.620 | 24.860 | 24.600 | 24.840 | 24.840 | 7,900 |
Jun 11, 2024 | 24.620 | 24.740 | 24.520 | 24.560 | 24.560 | 2,100 |
Jun 7, 2024 | 24.660 | 24.680 | 24.420 | 24.560 | 24.560 | 73,900 |
Jun 6, 2024 | 23.600 | 24.820 | 23.600 | 24.780 | 24.780 | 47,000 |
Jun 5, 2024 | 23.440 | 23.560 | 23.440 | 23.560 | 23.560 | 2,100 |
Jun 4, 2024 | 23.520 | 23.520 | 23.440 | 23.420 | 23.420 | 23,900 |
Jun 3, 2024 | 23.200 | 23.460 | 23.200 | 23.380 | 23.380 | 35,800 |
May 31, 2024 | 23.140 | 23.140 | 23.120 | 23.140 | 23.140 | 13,000 |
May 30, 2024 | 24.040 | 24.040 | 23.380 | 23.460 | 23.460 | 24,900 |
May 29, 2024 | 24.000 | 24.180 | 23.920 | 24.040 | 24.040 | 18,500 |
May 28, 2024 | 23.640 | 23.800 | 23.640 | 23.780 | 23.780 | 35,410 |
May 27, 2024 | 23.600 | 23.800 | 23.540 | 23.800 | 23.800 | 17,410 |
Related Tickers
QLD ProShares Ultra QQQ
105.46
+4.48%
HEWJ iShares Currency Hedged MSCI Japan ETF
44.33
+4.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
78.34
+3.72%
FLJH Franklin FTSE Japan Hedged ETF
32.45
+3.69%
BLOK Amplify Transformational Data Sharing ETF
50.49
+3.59%
PSI Invesco Semiconductors ETF
52.79
+3.49%
SOXX iShares Semiconductor ETF
209.55
+3.45%
DXJ WisdomTree Japan Hedged Equity Fund
114.48
+3.50%
ESPO VanEck Video Gaming and eSports ETF
102.74
+3.13%
SMH VanEck Semiconductor ETF
244.98
+3.18%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.41
+2.91%
SPHB Invesco S&P 500 High Beta ETF
89.34
+2.93%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.58
+2.86%
XAR SPDR S&P Aerospace & Defense ETF
191.48
+2.89%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.68
+2.86%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.47
+2.78%
EES WisdomTree U.S. SmallCap Earnings Fund
49.75
+2.73%
XME SPDR S&P Metals and Mining ETF
61.39
+2.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.06
+2.51%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.79
+2.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.38
+2.49%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.43
+2.46%
FTEC Fidelity MSCI Information Technology Index ETF
181.35
+2.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.56
+2.41%
IYW iShares U.S. Technology ETF
158.88
+2.41%
VGT Vanguard Information Technology Index Fund ETF Shares
609.34
+2.39%
ILCG iShares Morningstar Growth ETF
91.23
+2.39%
MGK Vanguard Mega Cap Growth Index Fund
345.40
+2.36%
IGM iShares Expanded Tech Sector ETF
103.09
+2.35%
ONEQ Fidelity Nasdaq Composite Index ETF
75.47
+2.36%
IWF iShares Russell 1000 Growth ETF
399.67
+2.32%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+2.34%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.13
+2.33%
PSC Principal U.S. Small-Cap ETF
51.48
+2.33%
XLK The Technology Select Sector SPDR Fund
232.05
+2.31%
VUG Vanguard Growth Index Fund ETF Shares
413.62
+2.28%
TMFC Motley Fool 100 Index ETF
61.27
+2.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.85
+2.30%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.47
+2.29%
IWY iShares Russell Top 200 Growth ETF
232.45
+2.27%
IVW iShares S&P 500 Growth ETF
103.71
+2.25%
GRPM Invesco S&P MidCap 400 GARP ETF
105.66
+2.27%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.60
+2.27%
QQQ Invesco QQQ Trust
520.72
+2.25%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.34
+2.26%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.80
+2.24%
WLDR Affinity World Leaders Equity ETF
31.71
+2.24%
DUSA Davis Select U.S. Equity ETF
43.57
+2.22%
IUSG iShares Core S&P U.S. Growth ETF
141.98
+2.23%
VFVA Vanguard U.S. Value Factor ETF Shares
114.79
+2.21%
IHI iShares U.S. Medical Devices ETF
62.05
+2.21%
ITA iShares U.S. Aerospace & Defense ETF
174.88
+2.24%
SPMO Invesco S&P 500 Momentum ETF
105.10
+2.18%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.14
+2.18%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.72
+2.18%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.00
+2.17%
RWK Invesco S&P MidCap 400 Revenue ETF
113.63
+2.16%
XLG Invesco S&P 500 Top 50 ETF
49.22
+2.16%
SPGP Invesco S&P 500 GARP ETF
102.51
+2.13%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.01
+2.12%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.73
+2.13%
KCE SPDR S&P Capital Markets ETF
137.05
+2.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.65
+2.00%
XSMO Invesco S&P SmallCap Momentum ETF
66.43
+2.11%
NULG Nuveen ESG Large-Cap Growth ETF
88.73
+2.09%
IXN iShares Global Tech ETF
84.53
+2.17%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.93
+2.08%
DSI iShares ESG MSCI KLD 400 ETF
111.27
+2.06%
VB Vanguard Small-Cap Index Fund ETF Shares
230.44
+2.07%
PAVE Global X U.S. Infrastructure Development ETF
42.03
+2.01%
FSMD Fidelity Small-Mid Multifactor ETF
40.67
+1.80%
AIQ Global X Artificial Intelligence & Technology ETF
40.77
+2.05%
PPA Invesco Aerospace & Defense ETF
132.30
+2.08%
SYLD Cambria Shareholder Yield ETF
63.90
+2.02%
SUSA iShares MSCI USA ESG Select ETF
122.54
+2.01%
PSP Invesco Global Listed Private Equity ETF
66.97
+2.01%
MGC Vanguard Mega Cap Index Fund
213.81
+2.00%
MTUM iShares MSCI USA Momentum Factor ETF
230.18
+1.97%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.54
+2.03%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.23
+1.97%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.97%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.58
+1.97%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.45
+1.79%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.96%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.89
+1.95%
CIBR First Trust NASDAQ Cybersecurity ETF
72.41
+1.91%
FSCS First Trust SMID Capital Strength ETF
35.79
+1.94%
IJJ iShares S&P Mid-Cap 400 Value ETF
120.93
+1.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
128.99
+1.95%
IETC iShares U.S. Tech Independence Focused ETF
86.92
+1.94%
HEFA iShares Currency Hedged MSCI EAFE ETF
38.02
+1.93%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.66
+1.91%
PRN Invesco Dorsey Wright Industrials Momentum ETF
148.62
+1.93%
VONE Vanguard Russell 1000 Index Fund ETF Shares
268.48
+1.92%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
106.86
+1.94%
DON WisdomTree U.S. MidCap Dividend Fund
49.36
+1.92%
PBUS Invesco MSCI USA ETF
59.31
+1.91%
FVAL Fidelity Value Factor ETF
61.48
+1.88%
PWB Invesco Dynamic Large Cap Growth ETF
109.73
+1.90%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.81
+1.91%