NYSEArca - Delayed Quote USD
KraneShares FTSE Emerging Markets Consumer Technology Index ETF (KEMQ)
20.12
+0.16
+(0.78%)
As of 10:35:41 AM EDT. Market Open.
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 13, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | 20.12 | 312 |
May 12, 2025 | 20.01 | 20.01 | 19.82 | 19.97 | 19.97 | 900 |
May 9, 2025 | 19.32 | 19.32 | 19.27 | 19.27 | 19.27 | 100 |
May 8, 2025 | 19.24 | 19.34 | 19.19 | 19.26 | 19.26 | 1,300 |
May 7, 2025 | 19.30 | 19.30 | 19.21 | 19.26 | 19.26 | 700 |
May 6, 2025 | 19.48 | 19.59 | 19.48 | 19.52 | 19.52 | 800 |
May 5, 2025 | 19.58 | 19.59 | 19.48 | 19.49 | 19.49 | 2,600 |
May 2, 2025 | 19.32 | 19.39 | 19.29 | 19.39 | 19.39 | 900 |
May 1, 2025 | 18.70 | 18.70 | 18.59 | 18.63 | 18.63 | 1,300 |
Apr 30, 2025 | 18.47 | 18.50 | 18.47 | 18.50 | 18.50 | 1,000 |
Apr 29, 2025 | 18.58 | 18.58 | 18.53 | 18.55 | 18.55 | 800 |
Apr 28, 2025 | 18.45 | 18.45 | 18.38 | 18.43 | 18.43 | 1,200 |
Apr 25, 2025 | 18.31 | 18.45 | 18.31 | 18.45 | 18.45 | 500 |
Apr 24, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 200 |
Apr 23, 2025 | 18.50 | 18.61 | 18.24 | 18.29 | 18.29 | 9,100 |
Apr 22, 2025 | 18.03 | 18.10 | 18.00 | 18.10 | 18.10 | 800 |
Apr 21, 2025 | 17.76 | 17.76 | 17.57 | 17.69 | 17.69 | 500 |
Apr 17, 2025 | 17.76 | 17.78 | 17.70 | 17.70 | 17.70 | 1,300 |
Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 400 |
Apr 15, 2025 | 17.91 | 17.93 | 17.83 | 17.83 | 17.83 | 3,200 |
Apr 14, 2025 | 18.06 | 18.09 | 17.89 | 17.95 | 17.95 | 1,200 |
Apr 11, 2025 | 17.31 | 17.73 | 17.31 | 17.73 | 17.73 | 2,200 |
Apr 10, 2025 | 17.29 | 17.29 | 16.99 | 17.03 | 17.03 | 5,600 |
Apr 9, 2025 | 16.08 | 17.49 | 16.03 | 17.43 | 17.43 | 49,700 |
Apr 8, 2025 | 16.91 | 16.95 | 15.95 | 16.07 | 16.07 | 2,100 |
Apr 7, 2025 | 16.49 | 17.06 | 16.49 | 16.59 | 16.59 | 3,800 |
Apr 4, 2025 | 17.10 | 17.44 | 17.09 | 17.19 | 17.19 | 4,900 |
Apr 3, 2025 | 18.62 | 18.62 | 18.46 | 18.46 | 18.46 | 1,600 |
Apr 2, 2025 | 18.80 | 18.92 | 18.80 | 18.92 | 18.92 | 1,100 |
Apr 1, 2025 | 18.65 | 18.76 | 18.65 | 18.76 | 18.76 | 2,800 |
Mar 31, 2025 | 18.43 | 18.60 | 18.38 | 18.60 | 18.60 | 4,300 |
Mar 28, 2025 | 18.76 | 18.76 | 18.71 | 18.71 | 18.71 | 1,200 |
Mar 27, 2025 | 19.09 | 19.32 | 19.09 | 19.31 | 19.31 | 2,100 |
Mar 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 200 |
Mar 25, 2025 | 19.41 | 19.41 | 19.29 | 19.32 | 19.32 | 900 |
Mar 24, 2025 | 19.45 | 19.53 | 19.42 | 19.42 | 19.42 | 5,100 |
Mar 21, 2025 | 19.30 | 19.43 | 19.30 | 19.38 | 19.38 | 2,500 |
Mar 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 300 |
Mar 19, 2025 | 19.91 | 20.01 | 19.87 | 19.98 | 19.98 | 3,900 |
Mar 18, 2025 | 19.97 | 20.03 | 19.93 | 19.98 | 19.98 | 10,300 |
Mar 17, 2025 | 19.97 | 20.33 | 19.97 | 20.31 | 20.31 | 4,600 |
Mar 14, 2025 | 19.87 | 19.88 | 19.81 | 19.88 | 19.88 | 1,900 |
Mar 13, 2025 | 19.30 | 19.48 | 19.29 | 19.41 | 19.41 | 6,200 |
Mar 12, 2025 | 19.46 | 19.57 | 19.39 | 19.57 | 19.57 | 2,500 |
Mar 11, 2025 | 19.75 | 19.75 | 19.49 | 19.69 | 19.69 | 2,500 |
Mar 10, 2025 | 19.64 | 19.64 | 19.32 | 19.32 | 19.32 | 2,500 |
Mar 7, 2025 | 20.14 | 20.14 | 19.69 | 19.99 | 19.99 | 21,400 |
Mar 6, 2025 | 20.25 | 20.25 | 19.92 | 19.99 | 19.99 | 6,900 |
Mar 5, 2025 | 19.69 | 20.07 | 19.66 | 20.04 | 20.04 | 5,700 |
Mar 4, 2025 | 18.73 | 19.23 | 18.69 | 19.07 | 19.07 | 9,600 |
Mar 3, 2025 | 18.93 | 18.95 | 18.54 | 18.59 | 18.59 | 27,900 |
Feb 28, 2025 | 18.88 | 18.93 | 18.78 | 18.92 | 18.92 | 6,200 |
Feb 27, 2025 | 19.51 | 19.62 | 19.33 | 19.33 | 19.33 | 9,500 |
Feb 26, 2025 | 19.94 | 19.94 | 19.82 | 19.86 | 19.86 | 3,100 |
Feb 25, 2025 | 19.39 | 19.56 | 19.34 | 19.56 | 19.56 | 52,300 |
Feb 24, 2025 | 19.74 | 19.74 | 19.46 | 19.46 | 19.46 | 5,400 |
Feb 21, 2025 | 20.61 | 20.68 | 20.28 | 20.36 | 20.36 | 4,400 |
Feb 20, 2025 | 20.23 | 20.23 | 19.99 | 20.14 | 20.14 | 1,400 |
Feb 19, 2025 | 19.89 | 19.89 | 19.82 | 19.82 | 19.82 | 5,100 |
Feb 18, 2025 | 19.89 | 19.93 | 19.68 | 19.76 | 19.76 | 8,100 |
Feb 14, 2025 | 19.51 | 19.65 | 19.50 | 19.60 | 19.60 | 7,400 |
Feb 13, 2025 | 18.84 | 19.05 | 18.84 | 19.05 | 19.05 | 1,900 |
Feb 12, 2025 | 18.67 | 18.81 | 18.67 | 18.71 | 18.71 | 1,900 |
Feb 11, 2025 | 18.33 | 18.54 | 18.33 | 18.54 | 18.54 | 700 |
Feb 10, 2025 | 18.52 | 18.60 | 18.52 | 18.60 | 18.60 | 700 |
Feb 7, 2025 | 18.42 | 18.42 | 18.14 | 18.14 | 18.14 | 300 |
Feb 6, 2025 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 700 |
Feb 5, 2025 | 17.83 | 17.95 | 17.83 | 17.87 | 17.87 | 5,600 |
Feb 4, 2025 | 17.82 | 17.98 | 17.81 | 17.89 | 17.89 | 13,800 |
Feb 3, 2025 | 17.43 | 17.62 | 17.43 | 17.58 | 17.58 | 900 |
Jan 31, 2025 | 17.84 | 17.91 | 17.58 | 17.59 | 17.59 | 2,000 |
Jan 30, 2025 | 17.71 | 18.00 | 17.71 | 17.90 | 17.90 | 2,500 |
Jan 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
Jan 28, 2025 | 17.14 | 17.48 | 17.09 | 17.48 | 17.48 | 2,000 |
Jan 27, 2025 | 17.06 | 17.24 | 17.06 | 17.17 | 17.17 | 184,200 |
Jan 24, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 1,200 |
Jan 23, 2025 | 16.90 | 16.95 | 16.87 | 16.95 | 16.95 | 900 |
Jan 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 100 |
Jan 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 300 |
Jan 17, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 300 |
Jan 16, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 15, 2025 | 16.57 | 16.64 | 16.57 | 16.64 | 16.64 | 400 |
Jan 14, 2025 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | 300 |
Jan 13, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | 100 |
Jan 10, 2025 | 16.20 | 16.20 | 16.14 | 16.14 | 16.14 | 300 |
Jan 8, 2025 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 300 |
Jan 7, 2025 | 16.83 | 16.83 | 16.66 | 16.68 | 16.68 | 2,900 |
Jan 6, 2025 | 16.88 | 16.88 | 16.83 | 16.83 | 16.83 | 900 |
Jan 3, 2025 | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | 1,200 |
Jan 2, 2025 | 16.60 | 16.60 | 16.43 | 16.45 | 16.45 | 600 |
Dec 31, 2024 | 16.70 | 16.70 | 16.61 | 16.61 | 16.61 | 100 |
Dec 30, 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.69 | 1,500 |
Dec 27, 2024 | 16.83 | 16.86 | 16.81 | 16.86 | 16.86 | 2,300 |
Dec 26, 2024 | 17.05 | 17.08 | 17.02 | 17.06 | 17.06 | 2,600 |
Dec 24, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 400 |
Dec 23, 2024 | 16.97 | 17.08 | 16.97 | 17.08 | 17.08 | 500 |
Dec 20, 2024 | 17.02 | 17.09 | 17.02 | 17.06 | 17.06 | 1,200 |
Dec 19, 2024 | 17.09 | 17.10 | 17.07 | 17.07 | 17.07 | 1,900 |
Dec 18, 2024 | 17.51 | 17.51 | 17.09 | 17.09 | 17.09 | 400 |
Dec 17, 2024 | 0.122 Dividend | |||||
Dec 17, 2024 | 17.39 | 17.56 | 17.39 | 17.56 | 17.56 | 1,200 |
Dec 16, 2024 | 17.62 | 17.62 | 17.54 | 17.54 | 17.42 | 1,200 |
Dec 13, 2024 | 17.75 | 17.78 | 17.67 | 17.78 | 17.65 | 400 |
Dec 12, 2024 | 17.81 | 17.92 | 17.78 | 17.82 | 17.70 | 1,600 |
Dec 11, 2024 | 17.80 | 17.89 | 17.80 | 17.89 | 17.77 | 700 |
Dec 10, 2024 | 17.91 | 17.91 | 17.85 | 17.85 | 17.73 | 800 |
Dec 9, 2024 | 18.42 | 18.62 | 18.42 | 18.47 | 18.34 | 1,400 |
Dec 6, 2024 | 17.69 | 17.71 | 17.67 | 17.67 | 17.55 | 10,800 |
Dec 5, 2024 | 17.56 | 17.56 | 17.51 | 17.52 | 17.40 | 500 |
Dec 4, 2024 | 17.57 | 17.59 | 17.55 | 17.59 | 17.47 | 800 |
Dec 3, 2024 | 17.30 | 17.50 | 17.30 | 17.48 | 17.36 | 800 |
Dec 2, 2024 | 17.57 | 17.65 | 17.57 | 17.65 | 17.52 | 700 |
Nov 29, 2024 | 17.37 | 17.51 | 17.34 | 17.51 | 17.39 | 2,600 |
Nov 27, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.34 | 100 |
Nov 26, 2024 | 17.23 | 17.23 | 17.10 | 17.15 | 17.03 | 6,500 |
Nov 25, 2024 | 17.17 | 17.22 | 17.09 | 17.22 | 17.10 | 900 |
Nov 22, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.01 | 400 |
Nov 21, 2024 | 17.31 | 17.36 | 17.25 | 17.35 | 17.23 | 1,900 |
Nov 20, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 17.33 | 500 |
Nov 19, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.26 | 100 |
Nov 18, 2024 | 17.45 | 17.45 | 17.44 | 17.44 | 17.32 | 3,000 |
Nov 15, 2024 | 17.22 | 17.24 | 17.13 | 17.24 | 17.12 | 2,500 |
Nov 14, 2024 | 17.25 | 17.25 | 17.19 | 17.20 | 17.08 | 1,300 |
Nov 13, 2024 | 17.59 | 17.59 | 17.37 | 17.37 | 17.25 | 500 |
Nov 12, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.34 | 200 |
Nov 11, 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 17.81 | 400 |
Nov 8, 2024 | 18.19 | 18.19 | 17.85 | 17.91 | 17.78 | 1,500 |
Nov 7, 2024 | 18.54 | 18.90 | 18.54 | 18.90 | 18.77 | 6,500 |
Nov 6, 2024 | 18.12 | 18.20 | 18.12 | 18.20 | 18.08 | 3,200 |
Nov 5, 2024 | 18.57 | 18.57 | 18.40 | 18.44 | 18.31 | 1,000 |
Nov 4, 2024 | 18.10 | 18.10 | 18.07 | 18.07 | 17.94 | 200 |
Nov 1, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.81 | 100 |
Oct 31, 2024 | 17.92 | 17.96 | 17.92 | 17.96 | 17.84 | 1,200 |
Oct 30, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.00 | 300 |
Oct 29, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 18.15 | 600 |
Oct 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.26 | 100 |
Oct 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | 100 |
Oct 24, 2024 | 17.95 | 18.01 | 17.94 | 18.01 | 17.89 | 5,700 |
Oct 23, 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 17.99 | 700 |
Oct 22, 2024 | 18.27 | 18.32 | 18.26 | 18.32 | 18.19 | 1,800 |
Oct 21, 2024 | 18.18 | 18.25 | 18.18 | 18.25 | 18.13 | 500 |
Oct 18, 2024 | 18.55 | 18.55 | 18.29 | 18.31 | 18.18 | 1,100 |
Oct 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 100 |
Oct 16, 2024 | 18.20 | 18.29 | 18.20 | 18.20 | 18.08 | 500 |
Oct 15, 2024 | 18.47 | 18.49 | 17.99 | 17.99 | 17.87 | 7,500 |
Oct 14, 2024 | 18.83 | 18.83 | 18.74 | 18.74 | 18.61 | 900 |
Oct 11, 2024 | 18.86 | 19.10 | 18.86 | 19.04 | 18.91 | 900 |
Oct 10, 2024 | 19.03 | 19.04 | 18.97 | 18.97 | 18.84 | 400 |
Oct 9, 2024 | 18.75 | 19.06 | 18.75 | 19.06 | 18.92 | 600 |
Oct 8, 2024 | 19.19 | 19.27 | 19.06 | 19.16 | 19.03 | 4,900 |
Oct 7, 2024 | 20.33 | 20.44 | 20.06 | 20.44 | 20.30 | 2,700 |
Oct 4, 2024 | 20.07 | 20.14 | 19.98 | 20.14 | 20.00 | 1,700 |
Oct 3, 2024 | 19.37 | 19.69 | 19.37 | 19.58 | 19.44 | 9,000 |
Oct 2, 2024 | 20.05 | 20.22 | 19.81 | 20.22 | 20.08 | 27,700 |
Oct 1, 2024 | 19.01 | 19.40 | 18.85 | 19.40 | 19.27 | 1,500 |
Sep 30, 2024 | 19.09 | 19.09 | 18.74 | 18.76 | 18.63 | 2,400 |
Sep 27, 2024 | 18.92 | 18.92 | 18.79 | 18.85 | 18.72 | 800 |
Sep 26, 2024 | 18.65 | 18.65 | 18.36 | 18.55 | 18.42 | 5,400 |
Sep 25, 2024 | 17.49 | 17.49 | 17.38 | 17.38 | 17.25 | 2,200 |
Sep 24, 2024 | 17.29 | 17.65 | 17.19 | 17.65 | 17.52 | 7,500 |
Sep 23, 2024 | 16.55 | 16.67 | 16.55 | 16.65 | 16.53 | 3,400 |
Sep 20, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.21 | 100 |
Sep 19, 2024 | 16.23 | 16.33 | 16.19 | 16.31 | 16.20 | 1,800 |
Sep 18, 2024 | 15.89 | 15.91 | 15.78 | 15.79 | 15.68 | 10,200 |
Sep 17, 2024 | 15.95 | 15.95 | 15.83 | 15.88 | 15.77 | 3,000 |
Sep 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 100 |
Sep 13, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 100 |
Sep 12, 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 15.74 | 500 |
Sep 11, 2024 | 15.49 | 15.74 | 15.44 | 15.74 | 15.64 | 1,000 |
Sep 10, 2024 | 15.40 | 15.48 | 15.37 | 15.48 | 15.37 | 1,100 |
Sep 9, 2024 | 15.52 | 15.54 | 15.52 | 15.54 | 15.43 | 500 |
Sep 6, 2024 | 15.71 | 15.71 | 15.38 | 15.38 | 15.27 | 400 |
Sep 5, 2024 | 15.73 | 15.78 | 15.73 | 15.77 | 15.67 | 300 |
Sep 4, 2024 | 15.56 | 15.65 | 15.56 | 15.56 | 15.45 | 2,200 |
Sep 3, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.47 | 100 |
Aug 30, 2024 | 16.01 | 16.01 | 15.88 | 15.97 | 15.86 | 2,100 |
Aug 29, 2024 | 15.75 | 15.92 | 15.75 | 15.85 | 15.74 | 9,700 |
Aug 28, 2024 | 15.82 | 15.83 | 15.65 | 15.68 | 15.57 | 1,800 |
Aug 27, 2024 | 16.03 | 16.03 | 15.94 | 15.94 | 15.83 | 1,100 |
Aug 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | 100 |
Aug 23, 2024 | 16.20 | 16.25 | 16.20 | 16.25 | 16.13 | 300 |
Aug 22, 2024 | 16.11 | 16.11 | 15.90 | 15.96 | 15.85 | 1,200 |
Aug 21, 2024 | 15.92 | 16.16 | 15.92 | 16.16 | 16.05 | 1,800 |
Aug 20, 2024 | 15.98 | 15.99 | 15.98 | 15.99 | 15.87 | 800 |
Aug 19, 2024 | 16.25 | 16.35 | 16.23 | 16.35 | 16.23 | 2,800 |
Aug 16, 2024 | 15.82 | 15.99 | 15.82 | 15.96 | 15.85 | 1,700 |
Aug 15, 2024 | 15.75 | 15.82 | 15.75 | 15.81 | 15.70 | 600 |
Aug 14, 2024 | 15.49 | 15.53 | 15.49 | 15.53 | 15.42 | 500 |
Aug 13, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 15.62 | 400 |
Aug 12, 2024 | 15.45 | 15.47 | 15.45 | 15.47 | 15.36 | 500 |
Aug 9, 2024 | 15.32 | 15.39 | 15.32 | 15.35 | 15.25 | 1,400 |
Aug 8, 2024 | 15.27 | 15.46 | 15.27 | 15.45 | 15.34 | 1,600 |
Aug 7, 2024 | 15.18 | 15.18 | 14.96 | 14.96 | 14.85 | 4,500 |
Aug 6, 2024 | 14.75 | 15.02 | 14.75 | 14.94 | 14.84 | 1,600 |
Aug 5, 2024 | 14.80 | 14.95 | 14.80 | 14.90 | 14.79 | 1,800 |
Aug 2, 2024 | 15.14 | 15.15 | 15.04 | 15.15 | 15.04 | 8,200 |
Aug 1, 2024 | 15.50 | 15.50 | 15.22 | 15.22 | 15.11 | 2,300 |
Jul 31, 2024 | 15.54 | 15.54 | 15.48 | 15.53 | 15.42 | 1,200 |
Jul 30, 2024 | 15.17 | 15.17 | 15.03 | 15.11 | 15.01 | 700 |
Jul 29, 2024 | 15.25 | 15.26 | 15.24 | 15.26 | 15.15 | 400 |
Jul 26, 2024 | 15.24 | 15.34 | 15.24 | 15.34 | 15.23 | 1,200 |
Jul 25, 2024 | 15.25 | 15.25 | 15.22 | 15.22 | 15.11 | 2,400 |
Jul 24, 2024 | 15.41 | 15.41 | 15.18 | 15.18 | 15.07 | 9,100 |
Jul 23, 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 15.34 | 200 |
Jul 22, 2024 | 15.75 | 15.79 | 15.69 | 15.74 | 15.63 | 7,000 |
Jul 19, 2024 | 15.54 | 15.57 | 15.48 | 15.51 | 15.40 | 7,100 |
Jul 18, 2024 | 15.83 | 15.83 | 15.56 | 15.57 | 15.46 | 1,900 |
Jul 17, 2024 | 15.76 | 15.78 | 15.75 | 15.78 | 15.67 | 400 |
Jul 16, 2024 | 15.98 | 16.05 | 15.98 | 16.01 | 15.90 | 200 |
Jul 15, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.90 | 100 |
Jul 12, 2024 | 16.49 | 16.51 | 16.44 | 16.44 | 16.33 | 4,400 |
Jul 11, 2024 | 16.40 | 16.43 | 16.32 | 16.32 | 16.21 | 900 |
Jul 10, 2024 | 16.19 | 16.22 | 16.19 | 16.22 | 16.11 | 400 |
Jul 9, 2024 | 16.15 | 16.18 | 16.15 | 16.18 | 16.07 | 1,000 |
Jul 8, 2024 | 15.89 | 15.95 | 15.89 | 15.94 | 15.83 | 1,300 |
Jul 5, 2024 | 15.76 | 15.90 | 15.76 | 15.90 | 15.78 | 700 |
Jul 3, 2024 | 15.89 | 15.94 | 15.89 | 15.94 | 15.83 | 500 |
Jul 2, 2024 | 15.40 | 15.56 | 15.40 | 15.56 | 15.46 | 4,100 |
Jul 1, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | 100 |
Jun 28, 2024 | 15.59 | 15.59 | 15.49 | 15.49 | 15.39 | 1,300 |
Jun 27, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.41 | 100 |
Jun 26, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.61 | 200 |
Jun 25, 2024 | 15.73 | 15.73 | 15.69 | 15.72 | 15.61 | 1,800 |
Jun 24, 2024 | 15.79 | 15.82 | 15.79 | 15.82 | 15.71 | 400 |
Jun 21, 2024 | 15.88 | 15.89 | 15.86 | 15.86 | 15.75 | 1,300 |
Jun 20, 2024 | 15.88 | 15.88 | 15.84 | 15.88 | 15.77 | 600 |
Jun 18, 2024 | 15.92 | 15.97 | 15.92 | 15.97 | 15.86 | 300 |
Jun 17, 2024 | 15.85 | 15.93 | 15.85 | 15.93 | 15.82 | 2,000 |
Jun 14, 2024 | 15.72 | 15.74 | 15.72 | 15.74 | 15.63 | 800 |
Jun 13, 2024 | 15.93 | 15.93 | 15.85 | 15.88 | 15.77 | 1,100 |
Jun 12, 2024 | 15.90 | 15.90 | 15.87 | 15.87 | 15.76 | 300 |
Jun 11, 2024 | 15.68 | 15.73 | 15.68 | 15.73 | 15.62 | 800 |
Jun 10, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | 100 |
Jun 7, 2024 | 15.79 | 15.79 | 15.65 | 15.65 | 15.54 | 800 |
Jun 6, 2024 | 15.90 | 15.91 | 15.90 | 15.91 | 15.80 | 600 |
Jun 5, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.71 | 100 |
Jun 4, 2024 | 15.53 | 15.60 | 15.48 | 15.55 | 15.44 | 5,300 |
Jun 3, 2024 | 15.48 | 15.52 | 15.46 | 15.52 | 15.41 | 200 |
May 31, 2024 | 15.41 | 15.53 | 15.41 | 15.53 | 15.42 | 1,100 |
May 30, 2024 | 15.59 | 15.73 | 15.59 | 15.73 | 15.62 | 2,800 |
May 29, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.51 | 100 |
May 28, 2024 | 15.74 | 15.79 | 15.74 | 15.79 | 15.68 | 400 |
May 24, 2024 | 15.85 | 15.90 | 15.85 | 15.89 | 15.78 | 1,100 |
May 23, 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 15.77 | 600 |
May 22, 2024 | 16.29 | 16.29 | 16.18 | 16.18 | 16.07 | 800 |
May 21, 2024 | 16.33 | 16.33 | 16.32 | 16.33 | 16.21 | 2,000 |
May 20, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.45 | 200 |
May 17, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 16.59 | 300 |
May 16, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 16.50 | 200 |
May 15, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 16.23 | 600 |
May 14, 2024 | 16.16 | 16.20 | 16.14 | 16.15 | 16.04 | 8,900 |
May 13, 2024 | 15.28 | 16.21 | 15.28 | 16.13 | 16.02 | 6,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
46.60
+3.95%
SMH VanEck Semiconductor ETF
245.72
+3.50%
QLD ProShares Ultra QQQ
104.05
+3.37%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.92
+3.20%
BBP Virtus LifeSci Biotech Products ETF
54.03
-2.53%
SOXX iShares Semiconductor ETF
214.02
+2.96%
ROSC Hartford Multifactor Small Cap ETF
41.08
+2.76%
GXG Global X MSCI Colombia ETF
29.40
+2.69%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.92
+2.68%
SPHB Invesco S&P 500 High Beta ETF
90.04
+2.63%
IETC iShares U.S. Tech Independence Focused ETF
87.38
+2.57%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.13
+2.33%
XNTK SPDR NYSE Technology ETF
219.84
+2.42%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.26
+2.26%
FLLA Franklin FTSE Latin America ETF
21.48
+2.28%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.27
+2.19%
USAI Pacer American Energy Independence ETF
39.87
+2.25%
VGT Vanguard Information Technology Index Fund ETF Shares
611.61
+2.24%
SPMO Invesco S&P 500 Momentum ETF
104.11
+2.19%
EWW iShares MSCI Mexico ETF
59.14
+2.24%
IWP iShares Russell Mid-Cap Growth ETF
134.05
+2.19%
XLK The Technology Select Sector SPDR Fund
232.67
+2.18%
IGM iShares Expanded Tech Sector ETF
102.65
+2.19%
USCI United States Commodity Index Fund, LP
72.11
+2.20%
TOK iShares MSCI Kokusai ETF
119.13
+2.18%
IYW iShares U.S. Technology ETF
158.69
+2.21%
FTEC Fidelity MSCI Information Technology Index ETF
181.92
+2.18%
MTUM iShares MSCI USA Momentum Factor ETF
227.98
+2.12%
AIQ Global X Artificial Intelligence & Technology ETF
40.79
+2.18%
XAR SPDR S&P Aerospace & Defense ETF
183.70
+2.00%
COPX Global X Copper Miners ETF
41.10
+2.06%
ATMP Barclays ETN+ Select MLP ETN
29.47
+1.97%
PSI Invesco Semiconductors ETF
53.99
+2.00%
VDE Vanguard Energy Index Fund ETF Shares
120.54
+2.00%
IGV iShares Expanded Tech-Software Sector ETF
104.78
+1.95%
IVW iShares S&P 500 Growth ETF
102.70
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.13
+1.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
370.24
+1.91%
FENY Fidelity MSCI Energy Index ETF
23.75
+1.93%
IUSG iShares Core S&P U.S. Growth ETF
140.76
+1.86%
XLE The Energy Select Sector SPDR Fund
86.14
+1.84%
ONEQ Fidelity Nasdaq Composite Index ETF
74.91
+1.77%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.93
+1.86%
PWB Invesco Dynamic Large Cap Growth ETF
109.04
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
343.44
+1.85%
ENFR Alerian Energy Infrastructure ETF
31.91
+1.93%
IXC iShares Global Energy ETF
39.34
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
61.07
+1.79%
ILCG iShares Morningstar Growth ETF
90.46
+1.78%
VUG Vanguard Growth Index Fund ETF Shares
411.08
+1.77%
QQQ Invesco QQQ Trust
516.47
+1.70%
IWF iShares Russell 1000 Growth ETF
397.29
+1.68%
WLDR Affinity World Leaders Equity ETF
30.99
+2.64%
KCE SPDR S&P Capital Markets ETF
138.11
+1.68%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.21
+1.64%
UTES Virtus Reaves Utilities ETF
70.92
+1.67%
SPGP Invesco S&P 500 GARP ETF
104.88
+1.72%
QGRO American Century U.S. Quality Growth ETF
105.05
+1.68%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.97
+1.65%
IXN iShares Global Tech ETF
84.77
+1.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.78
+1.68%
EWM iShares MSCI Malaysia ETF
24.90
+1.63%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.86
+1.70%
SCHG Schwab U.S. Large-Cap Growth ETF
27.46
+1.58%
FILL iShares MSCI Global Energy Producers ETF
23.56
+1.89%
IWY iShares Russell Top 200 Growth ETF
230.47
+1.53%
PKB Invesco Building & Construction ETF
78.80
+1.53%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.80
+1.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.39
+1.51%
NULG Nuveen ESG Large-Cap Growth ETF
87.39
+1.51%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.61
+1.45%
PKW Invesco BuyBack Achievers ETF
119.35
+1.48%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.66
+1.48%
AADR AdvisorShares Dorsey Wright ADR ETF
78.88
+1.45%
ABFL Abacus FCF Leaders ETF
68.76
+1.42%
PSP Invesco Global Listed Private Equity ETF
67.68
+1.41%
PAVE Global X U.S. Infrastructure Development ETF
42.16
+1.43%
TMFC Motley Fool 100 Index ETF
60.67
+1.38%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.78
+1.34%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.36
+1.30%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.07
+1.30%
PRN Invesco Dorsey Wright Industrials Momentum ETF
148.57
+1.27%
DFNL Davis Select Financial ETF
41.18
+1.23%
RAAX VanEck Real Assets ETF
30.62
+1.26%
HTUS Hull Tactical US ETF
38.13
+1.19%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.82
+1.17%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.82
+1.17%
SMIN iShares MSCI India Small-Cap ETF
72.29
+1.25%
CEFS Saba Closed-End Funds ETF
21.78
+1.16%
CIBR First Trust NASDAQ Cybersecurity ETF
70.90
+1.17%
XLG Invesco S&P 500 Top 50 ETF
48.92
+1.12%
SYLD Cambria Shareholder Yield ETF
65.46
+1.14%
FIDU Fidelity MSCI Industrials Index ETF
74.53
+1.11%
ITA iShares U.S. Aerospace & Defense ETF
167.37
+1.04%
VUSE Vident U.S. Equity Strategy ETF
60.92
+1.10%
XLI The Industrial Select Sector SPDR Fund
141.78
+1.06%
XHB SPDR S&P Homebuilders ETF
101.95
+1.08%
XLC The Communication Services Select Sector SPDR ETF Fund
100.21
+1.02%
IXP iShares Global Comm Services ETF
102.66
+0.61%
SLX VanEck Steel ETF
63.98
+1.34%