HKSE - Delayed Quote USD
Global X ETF Series OFC - Global X China Consumer Brand ETF (9806.HK)
5.940
+0.005
+(0.08%)
At close: May 23 at 9:59:05 AM GMT+8
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
| May 22, 2025 | 5.945 | 5.945 | 5.935 | 5.935 | 5.935 | 8,400 |
| May 21, 2025 | 5.950 | 5.985 | 5.935 | 5.945 | 5.945 | 18,100 |
| May 20, 2025 | 5.925 | 5.950 | 5.925 | 5.930 | 5.930 | 15,300 |
| May 19, 2025 | 5.880 | 5.920 | 5.880 | 5.925 | 5.925 | 5,500 |
| May 16, 2025 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | - |
| May 15, 2025 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | - |
| May 14, 2025 | 5.975 | 6.020 | 5.975 | 6.020 | 6.020 | 4,150 |
| May 13, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2,000 |
| May 12, 2025 | 5.900 | 6.005 | 5.900 | 6.005 | 6.005 | 7,650 |
| May 9, 2025 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | - |
| May 8, 2025 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 200 |
| May 7, 2025 | 5.900 | 5.900 | 5.805 | 5.805 | 5.805 | 3,300 |
| May 6, 2025 | 5.815 | 5.815 | 5.815 | 5.815 | 5.815 | 600 |
| May 2, 2025 | 5.740 | 5.800 | 5.740 | 5.800 | 5.800 | 5,850 |
| Apr 30, 2025 | 5.750 | 5.750 | 5.730 | 5.740 | 5.740 | 41,350 |
| Apr 29, 2025 | 5.700 | 5.710 | 5.695 | 5.710 | 5.710 | 1,550 |
| Apr 28, 2025 | 5.655 | 5.660 | 5.640 | 5.655 | 5.655 | 41,300 |
| Apr 25, 2025 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
| Apr 24, 2025 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Apr 23, 2025 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
| Apr 22, 2025 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 50 |
| Apr 17, 2025 | 5.520 | 5.570 | 5.510 | 5.570 | 5.570 | 15,450 |
| Apr 16, 2025 | 5.480 | 5.485 | 5.470 | 5.480 | 5.480 | 22,308 |
| Apr 15, 2025 | 5.495 | 5.520 | 5.490 | 5.520 | 5.520 | 12,500 |
| Apr 14, 2025 | 5.440 | 5.520 | 5.440 | 5.495 | 5.495 | 9,700 |
| Apr 11, 2025 | 5.390 | 5.450 | 5.390 | 5.450 | 5.450 | 7,550 |
| Apr 10, 2025 | 5.370 | 5.440 | 5.350 | 5.400 | 5.400 | 26,950 |
| Apr 9, 2025 | 5.020 | 5.315 | 5.020 | 5.315 | 5.315 | 26,500 |
| Apr 8, 2025 | 5.175 | 5.215 | 5.175 | 5.200 | 5.200 | 8,750 |
| Apr 7, 2025 | 5.330 | 5.330 | 5.040 | 5.020 | 5.020 | 88,900 |
| Apr 3, 2025 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | - |
| Apr 2, 2025 | 5.775 | 5.775 | 5.775 | 5.775 | 5.775 | - |
| Apr 1, 2025 | 5.780 | 5.805 | 5.780 | 5.795 | 5.795 | 13,200 |
| Mar 31, 2025 | 5.800 | 5.825 | 5.790 | 5.790 | 5.790 | 1,750 |
| Mar 28, 2025 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Mar 27, 2025 | 5.820 | 5.975 | 5.820 | 5.915 | 5.915 | 99,400 |
| Mar 26, 2025 | 5.740 | 5.750 | 5.740 | 5.770 | 5.770 | 3,350 |
| Mar 25, 2025 | 5.770 | 5.770 | 5.715 | 5.715 | 5.715 | 8,550 |
| Mar 24, 2025 | 5.765 | 5.840 | 5.765 | 5.840 | 5.840 | 6,600 |
| Mar 21, 2025 | 5.870 | 5.870 | 5.805 | 5.805 | 5.805 | 22,600 |
| Mar 20, 2025 | 6.015 | 6.015 | 5.940 | 5.940 | 5.940 | 14,450 |
| Mar 19, 2025 | 6.085 | 6.095 | 6.050 | 6.095 | 6.095 | 68,150 |
| Mar 18, 2025 | 5.990 | 6.110 | 5.990 | 6.085 | 6.085 | 169,700 |
| Mar 17, 2025 | 6.000 | 6.000 | 5.935 | 5.940 | 5.940 | 35,000 |
| Mar 14, 2025 | 5.815 | 5.910 | 5.815 | 5.910 | 5.910 | 9,300 |
| Mar 13, 2025 | 5.745 | 5.750 | 5.670 | 5.690 | 5.690 | 8,850 |
| Mar 12, 2025 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | - |
| Mar 11, 2025 | 5.720 | 5.830 | 5.720 | 5.830 | 5.830 | 10,000 |
| Mar 10, 2025 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
| Mar 7, 2025 | 5.720 | 5.840 | 5.720 | 5.820 | 5.820 | 21,000 |
| Mar 6, 2025 | 5.715 | 5.740 | 5.710 | 5.740 | 5.740 | 18,250 |
| Mar 5, 2025 | 5.565 | 5.640 | 5.565 | 5.640 | 5.640 | 4,450 |
| Mar 4, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 4,950 |
| Mar 3, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
| Feb 28, 2025 | 5.715 | 5.715 | 5.545 | 5.545 | 5.545 | 28,950 |
| Feb 27, 2025 | 5.715 | 5.715 | 5.675 | 5.680 | 5.680 | 26,293 |
| Feb 26, 2025 | 5.610 | 5.655 | 5.605 | 5.650 | 5.650 | 15,250 |
| Feb 25, 2025 | 5.520 | 5.565 | 5.520 | 5.530 | 5.530 | 12,250 |
| Feb 24, 2025 | 5.625 | 5.625 | 5.600 | 5.600 | 5.600 | 4,000 |
| Feb 21, 2025 | 5.550 | 5.575 | 5.550 | 5.575 | 5.575 | 3,500 |
| Feb 20, 2025 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
| Feb 19, 2025 | 5.545 | 5.575 | 5.545 | 5.570 | 5.570 | 12,000 |
| Feb 18, 2025 | 5.560 | 5.610 | 5.550 | 5.560 | 5.560 | 8,950 |
| Feb 17, 2025 | 5.630 | 5.630 | 5.605 | 5.605 | 5.605 | 1,700 |
| Feb 14, 2025 | 5.575 | 5.600 | 5.560 | 5.605 | 5.605 | 2,550 |
| Feb 13, 2025 | 5.515 | 5.565 | 5.500 | 5.500 | 5.500 | 8,750 |
| Feb 12, 2025 | 5.480 | 5.480 | 5.430 | 5.480 | 5.480 | 12,500 |
| Feb 11, 2025 | 5.490 | 5.490 | 5.420 | 5.420 | 5.420 | 15,400 |
| Feb 10, 2025 | 5.520 | 5.540 | 5.505 | 5.520 | 5.520 | 1,750 |
| Feb 7, 2025 | 5.410 | 5.540 | 5.410 | 5.520 | 5.520 | 31,024 |
| Feb 6, 2025 | 5.355 | 5.410 | 5.340 | 5.410 | 5.410 | 11,191 |
| Feb 5, 2025 | 5.375 | 5.375 | 5.355 | 5.365 | 5.365 | 8,350 |
| Feb 4, 2025 | 5.530 | 5.530 | 5.475 | 5.520 | 5.520 | 5,350 |
| Feb 3, 2025 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | - |
| Jan 28, 2025 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | - |
| Jan 27, 2025 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 50 |
| Jan 24, 2025 | 5.350 | 5.430 | 5.350 | 5.415 | 5.415 | 18,300 |
| Jan 23, 2025 | 5.355 | 5.410 | 5.310 | 5.310 | 5.310 | 3,150 |
| Jan 22, 2025 | 5.425 | 5.425 | 5.355 | 5.355 | 5.355 | 7,700 |
| Jan 21, 2025 | 5.480 | 5.505 | 5.480 | 5.505 | 5.505 | 2,400 |
| Jan 20, 2025 | 5.455 | 5.495 | 5.455 | 5.475 | 5.475 | 2,900 |
| Jan 17, 2025 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,150 |
| Jan 16, 2025 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| Jan 15, 2025 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 700 |
| Jan 14, 2025 | 5.295 | 5.385 | 5.295 | 5.385 | 5.385 | 3,000 |
| Jan 13, 2025 | 5.265 | 5.265 | 5.255 | 5.265 | 5.265 | 5,250 |
| Jan 10, 2025 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Jan 9, 2025 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | - |
| Jan 8, 2025 | 5.410 | 5.420 | 5.335 | 5.415 | 5.415 | 608,100 |
| Jan 7, 2025 | 5.400 | 5.410 | 5.360 | 5.410 | 5.410 | 27,700 |
| Jan 6, 2025 | 5.430 | 5.430 | 5.375 | 5.375 | 5.375 | 37,200 |
| Jan 3, 2025 | 5.490 | 5.510 | 5.470 | 5.465 | 5.465 | 13,200 |
| Jan 2, 2025 | 5.555 | 5.555 | 5.535 | 5.505 | 5.505 | 5,700 |
| Dec 31, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 5.645 | - |
| Dec 30, 2024 | 5.625 | 5.625 | 5.605 | 5.605 | 5.605 | 1,700 |
| Dec 27, 2024 | 5.690 | 5.700 | 5.665 | 5.695 | 5.695 | 12,850 |
| Dec 24, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| Dec 23, 2024 | 5.620 | 5.665 | 5.620 | 5.625 | 5.625 | 44,800 |
| Dec 20, 2024 | 5.660 | 5.680 | 5.620 | 5.625 | 5.625 | 45,554 |
| Dec 19, 2024 | 5.550 | 5.660 | 5.550 | 5.615 | 5.615 | 62,250 |
| Dec 18, 2024 | 5.660 | 5.685 | 5.645 | 5.655 | 5.655 | 21,688 |
| Dec 17, 2024 | 5.625 | 5.685 | 5.605 | 5.605 | 5.605 | 46,150 |
| Dec 16, 2024 | 5.675 | 5.690 | 5.615 | 5.615 | 5.615 | 16,168 |
| Dec 13, 2024 | 5.875 | 5.875 | 5.695 | 5.695 | 5.695 | 10,950 |
| Dec 12, 2024 | 5.755 | 5.900 | 5.755 | 5.890 | 5.890 | 18,700 |
| Dec 11, 2024 | 5.805 | 5.805 | 5.740 | 5.780 | 5.780 | 11,450 |
| Dec 10, 2024 | 5.905 | 5.895 | 5.780 | 5.780 | 5.780 | 21,050 |
| Dec 9, 2024 | 5.605 | 5.890 | 5.565 | 5.890 | 5.890 | 186,000 |
| Dec 6, 2024 | 5.540 | 5.645 | 5.540 | 5.610 | 5.610 | 21,404 |
| Dec 5, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,708 |
| Dec 4, 2024 | 5.550 | 5.570 | 5.540 | 5.565 | 5.565 | 6,800 |
| Dec 3, 2024 | 5.500 | 5.570 | 5.500 | 5.540 | 5.540 | 12,150 |
| Dec 2, 2024 | 5.480 | 5.520 | 5.450 | 5.505 | 5.505 | 13,050 |
| Nov 29, 2024 | 5.435 | 5.540 | 5.435 | 5.475 | 5.475 | 9,200 |
| Nov 28, 2024 | 5.420 | 5.445 | 5.410 | 5.435 | 5.435 | 859,550 |
| Nov 27, 2024 | 5.400 | 5.535 | 5.400 | 5.535 | 5.535 | 8,550 |
| Nov 26, 2024 | 5.425 | 5.485 | 5.410 | 5.410 | 5.410 | 12,329 |
| Nov 25, 2024 | 5.460 | 5.460 | 5.415 | 5.425 | 5.425 | 11,300 |
| Nov 22, 2024 | 5.570 | 5.570 | 5.470 | 5.470 | 5.470 | 21,200 |
| Nov 21, 2024 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
| Nov 20, 2024 | 5.540 | 5.565 | 5.455 | 5.535 | 5.535 | 192,500 |
| Nov 19, 2024 | 5.575 | 5.575 | 5.530 | 5.545 | 5.545 | 5,300 |
| Nov 18, 2024 | 5.625 | 5.625 | 5.550 | 5.550 | 5.550 | 1,300 |
| Nov 15, 2024 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | - |
| Nov 14, 2024 | 5.620 | 5.630 | 5.580 | 5.590 | 5.590 | 69,500 |
| Nov 13, 2024 | 5.625 | 5.640 | 5.620 | 5.625 | 5.625 | 14,376 |
| Nov 12, 2024 | 5.870 | 5.870 | 5.635 | 5.635 | 5.635 | 12,300 |
| Nov 11, 2024 | 5.700 | 5.780 | 5.695 | 5.755 | 5.755 | 103,700 |
| Nov 8, 2024 | 5.955 | 6.010 | 5.880 | 5.900 | 5.900 | 478,500 |
| Nov 7, 2024 | 5.750 | 5.850 | 5.750 | 5.875 | 5.875 | 8,050 |
| Nov 6, 2024 | 5.680 | 5.680 | 5.645 | 5.670 | 5.670 | 19,300 |
| Nov 5, 2024 | 5.830 | 5.830 | 5.800 | 5.830 | 5.830 | 3,400 |
| Nov 4, 2024 | 5.695 | 5.695 | 5.690 | 5.695 | 5.695 | 4,100 |
| Nov 1, 2024 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
| Oct 31, 2024 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 150 |
| Oct 30, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| Oct 29, 2024 | 5.810 | 5.810 | 5.765 | 5.775 | 5.775 | 8,850 |
| Oct 28, 2024 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 79 |
| Oct 25, 2024 | 5.670 | 5.750 | 5.670 | 5.750 | 5.750 | 1,400 |
| Oct 24, 2024 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 650 |
| Oct 23, 2024 | 5.740 | 5.750 | 5.735 | 5.750 | 5.750 | 6,700 |
| Oct 22, 2024 | 5.695 | 5.695 | 5.655 | 5.690 | 5.690 | 5,850 |
| Oct 21, 2024 | 5.620 | 5.620 | 5.595 | 5.600 | 5.600 | 6,600 |
| Oct 18, 2024 | 5.480 | 5.740 | 5.465 | 5.700 | 5.700 | 13,500 |
| Oct 17, 2024 | 5.555 | 5.555 | 5.455 | 5.455 | 5.455 | 24,700 |
| Oct 16, 2024 | 5.640 | 5.640 | 5.570 | 5.580 | 5.580 | 15,050 |
| Oct 15, 2024 | 5.915 | 5.915 | 5.670 | 5.675 | 5.675 | 18,600 |
| Oct 14, 2024 | 5.980 | 5.980 | 5.840 | 5.925 | 5.925 | 23,750 |
| Oct 10, 2024 | 6.010 | 6.140 | 5.975 | 6.050 | 6.050 | 27,090 |
| Oct 9, 2024 | 6.015 | 6.210 | 5.775 | 5.790 | 5.790 | 194,850 |
| Oct 8, 2024 | 7.125 | 7.125 | 6.140 | 6.030 | 6.030 | 26,600 |
| Oct 7, 2024 | 7.225 | 7.225 | 6.700 | 7.125 | 7.125 | 66,200 |
| Oct 4, 2024 | 6.400 | 6.695 | 6.400 | 6.695 | 6.695 | 97,600 |
| Oct 3, 2024 | 6.535 | 6.545 | 6.420 | 6.505 | 6.505 | 8,250 |
| Oct 2, 2024 | 6.265 | 6.620 | 6.255 | 6.480 | 6.480 | 110,800 |
| Sep 30, 2024 | 5.950 | 6.190 | 5.930 | 6.140 | 6.140 | 47,000 |
| Sep 27, 2024 | 5.600 | 5.790 | 5.600 | 5.795 | 5.795 | 95,450 |
| Sep 26, 2024 | 5.120 | 5.390 | 5.120 | 5.390 | 5.390 | 87,950 |
| Sep 25, 2024 | 5.155 | 5.155 | 5.065 | 5.065 | 5.065 | 10,250 |
| Sep 24, 2024 | 4.810 | 4.982 | 4.810 | 4.982 | 4.982 | 8,550 |
| Sep 23, 2024 | 4.814 | 4.814 | 4.776 | 4.776 | 4.776 | 2,250 |
| Sep 20, 2024 | 4.712 | 4.778 | 4.712 | 4.742 | 4.742 | 5,950 |
| Sep 19, 2024 | 4.676 | 4.702 | 4.672 | 4.690 | 4.690 | 7,900 |
| Sep 17, 2024 | 4.568 | 4.568 | 4.568 | 4.568 | 4.568 | - |
| Sep 16, 2024 | 4.510 | 4.540 | 4.510 | 4.540 | 4.540 | 9,450 |
| Sep 13, 2024 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 5,300 |
| Sep 12, 2024 | 4.598 | 4.598 | 4.550 | 4.550 | 4.550 | 10,800 |
| Sep 11, 2024 | 4.604 | 4.606 | 4.588 | 4.596 | 4.596 | 63,500 |
| Sep 10, 2024 | 4.592 | 4.636 | 4.590 | 4.602 | 4.602 | 52,200 |
| Sep 9, 2024 | 4.590 | 4.592 | 4.590 | 4.592 | 4.592 | 950 |
| Sep 5, 2024 | 4.658 | 4.658 | 4.658 | 4.672 | 4.672 | 1,500 |
| Sep 4, 2024 | 4.712 | 4.712 | 4.678 | 4.680 | 4.680 | 5,400 |
| Sep 3, 2024 | 4.694 | 4.736 | 4.694 | 4.716 | 4.716 | 5,750 |
| Sep 2, 2024 | 4.738 | 4.738 | 4.694 | 4.694 | 4.694 | 16,200 |
| Aug 30, 2024 | 4.712 | 4.828 | 4.712 | 4.822 | 4.822 | 9,550 |
| Aug 29, 2024 | 4.636 | 4.648 | 4.636 | 4.648 | 4.648 | 7,350 |
| Aug 28, 2024 | 4.714 | 4.714 | 4.632 | 4.656 | 4.656 | 10,650 |
| Aug 27, 2024 | 4.708 | 4.776 | 4.688 | 4.772 | 4.772 | 30,050 |
| Aug 26, 2024 | 4.732 | 4.748 | 4.718 | 4.718 | 4.718 | 9,800 |
| Aug 23, 2024 | 4.702 | 4.732 | 4.702 | 4.732 | 4.732 | 8,900 |
| Aug 22, 2024 | 4.680 | 4.700 | 4.674 | 4.700 | 4.700 | 8,650 |
| Aug 21, 2024 | 4.670 | 4.680 | 4.680 | 4.680 | 4.680 | 8,000 |
| Aug 20, 2024 | 4.688 | 4.688 | 4.672 | 4.672 | 4.672 | 7,350 |
| Aug 19, 2024 | 4.706 | 4.706 | 4.706 | 4.706 | 4.706 | - |
| Aug 16, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| Aug 15, 2024 | 4.622 | 4.622 | 4.622 | 4.622 | 4.622 | - |
| Aug 14, 2024 | 4.628 | 4.628 | 4.624 | 4.626 | 4.626 | 4,238 |
| Aug 13, 2024 | 4.664 | 4.664 | 4.644 | 4.648 | 4.648 | 1,750 |
| Aug 12, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Aug 9, 2024 | 4.726 | 4.726 | 4.696 | 4.696 | 4.696 | 1,700 |
| Aug 8, 2024 | 4.642 | 4.704 | 4.642 | 4.676 | 4.676 | 22,300 |
| Aug 7, 2024 | 4.630 | 4.714 | 4.630 | 4.714 | 4.714 | 58,200 |
| Aug 6, 2024 | 4.586 | 4.594 | 4.584 | 4.592 | 4.592 | 11,200 |
| Aug 5, 2024 | 4.602 | 4.614 | 4.528 | 4.540 | 4.540 | 53,200 |
| Aug 2, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
| Aug 1, 2024 | 4.632 | 4.632 | 4.632 | 4.632 | 4.632 | 650 |
| Jul 31, 2024 | 4.728 | 4.728 | 4.728 | 4.728 | 4.728 | - |
| Jul 30, 2024 | 4.634 | 4.634 | 4.574 | 4.584 | 4.584 | 22,700 |
| Jul 29, 2024 | 4.668 | 4.714 | 4.668 | 4.696 | 4.696 | 40,620 |
| Jul 26, 2024 | 4.700 | 4.700 | 4.670 | 4.678 | 4.678 | 7,100 |
| Jul 25, 2024 | 4.646 | 4.688 | 4.626 | 4.688 | 4.688 | 70,000 |
| Jul 24, 2024 | 4.704 | 4.704 | 4.660 | 4.666 | 4.666 | 8,650 |
| Jul 23, 2024 | 4.818 | 4.818 | 4.780 | 4.790 | 4.790 | 46,950 |
| Jul 22, 2024 | 4.850 | 4.880 | 4.838 | 4.880 | 4.880 | 18,250 |
| Jul 19, 2024 | 4.856 | 4.858 | 4.822 | 4.856 | 4.856 | 14,250 |
| Jul 18, 2024 | 4.898 | 4.900 | 4.894 | 4.896 | 4.896 | 2,500 |
| Jul 17, 2024 | 4.880 | 4.916 | 4.846 | 4.916 | 4.916 | 5,900 |
| Jul 16, 2024 | 4.878 | 4.864 | 4.850 | 4.854 | 4.854 | 51,600 |
| Jul 15, 2024 | 4.954 | 4.954 | 4.954 | 4.954 | 4.954 | - |
| Jul 12, 2024 | 4.952 | 4.990 | 4.946 | 4.988 | 4.988 | 8,300 |
| Jul 11, 2024 | 4.828 | 4.878 | 4.828 | 4.874 | 4.874 | 8,141 |
| Jul 10, 2024 | 4.780 | 4.852 | 4.780 | 4.782 | 4.782 | 9,150 |
| Jul 9, 2024 | 4.752 | 4.822 | 4.750 | 4.788 | 4.788 | 21,800 |
| Jul 8, 2024 | 4.808 | 4.814 | 4.766 | 4.770 | 4.770 | 23,050 |
| Jul 5, 2024 | 4.902 | 4.902 | 4.824 | 4.852 | 4.852 | 20,550 |
| Jul 4, 2024 | 4.948 | 4.948 | 4.898 | 4.900 | 4.900 | 6,200 |
| Jul 3, 2024 | 4.880 | 4.908 | 4.880 | 4.898 | 4.898 | 10,179 |
| Jul 2, 2024 | 4.884 | 4.912 | 4.876 | 4.876 | 4.876 | 33,000 |
| Jun 28, 2024 | 4.938 | 4.950 | 4.918 | 4.918 | 4.918 | 19,900 |
| Jun 27, 2024 | 4.972 | 4.990 | 4.956 | 4.990 | 4.990 | 50,150 |
| Jun 26, 2024 | 5.100 | 5.100 | 5.020 | 5.025 | 5.025 | 13,600 |
| Jun 25, 2024 | 5.035 | 5.080 | 5.035 | 5.075 | 5.075 | 39,100 |
| Jun 24, 2024 | 4.930 | 5.050 | 4.964 | 5.050 | 5.050 | 29,305 |
| Jun 21, 2024 | 5.010 | 5.015 | 4.960 | 5.010 | 5.010 | 28,550 |
| Jun 20, 2024 | 5.110 | 5.110 | 5.055 | 5.055 | 5.055 | 10,031 |
| Jun 19, 2024 | 5.105 | 5.125 | 5.100 | 5.130 | 5.130 | 4,150 |
| Jun 18, 2024 | 5.150 | 5.150 | 5.110 | 5.115 | 5.115 | 16,800 |
| Jun 17, 2024 | 5.130 | 5.155 | 5.130 | 5.150 | 5.150 | 3,345 |
| Jun 14, 2024 | 5.170 | 5.210 | 5.120 | 5.210 | 5.210 | 55,050 |
| Jun 13, 2024 | 5.165 | 5.170 | 5.140 | 5.145 | 5.145 | 29,850 |
| Jun 12, 2024 | 5.165 | 5.195 | 5.140 | 5.155 | 5.155 | 11,500 |
| Jun 11, 2024 | 5.290 | 5.290 | 5.160 | 5.200 | 5.200 | 149,350 |
| Jun 7, 2024 | 5.290 | 5.305 | 5.290 | 5.290 | 5.290 | 1,100 |
| Jun 6, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Jun 5, 2024 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 6,200 |
| Jun 4, 2024 | 5.310 | 5.340 | 5.310 | 5.340 | 5.340 | 36,700 |
| Jun 3, 2024 | 5.305 | 5.360 | 5.305 | 5.315 | 5.315 | 14,450 |
| May 31, 2024 | 5.350 | 5.350 | 5.260 | 5.265 | 5.265 | 5,900 |
| May 30, 2024 | 5.350 | 5.355 | 5.325 | 5.335 | 5.335 | 28,000 |
| May 29, 2024 | 5.410 | 5.410 | 5.360 | 5.370 | 5.370 | 34,250 |
| May 28, 2024 | 5.430 | 5.430 | 5.410 | 5.410 | 5.410 | 23,950 |
| May 27, 2024 | 5.420 | 5.450 | 5.450 | 5.450 | 5.450 | 2,600 |
| May 24, 2024 | 5.445 | 5.445 | 5.395 | 5.395 | 5.395 | 94,170 |
| May 23, 2024 | 5.485 | 5.485 | 5.480 | 5.480 | 5.480 | 4,493 |
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%