HKSE - Delayed Quote • HKD
Tracker Fund of Hong Kong (2800.HK)
At close: 4:08 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.410 | 16.490 | 16.270 | 16.470 | 16.470 | 254,360,072 |
Apr 18, 2024 | 16.470 | 16.740 | 16.420 | 16.630 | 16.630 | 233,224,819 |
Apr 17, 2024 | 16.490 | 16.540 | 16.380 | 16.480 | 16.480 | 813,184,002 |
Apr 16, 2024 | 16.550 | 16.680 | 16.440 | 16.490 | 16.490 | 514,127,050 |
Apr 15, 2024 | 16.700 | 16.890 | 16.700 | 16.820 | 16.820 | 332,436,979 |
Apr 12, 2024 | 17.200 | 17.260 | 16.950 | 16.970 | 16.970 | 365,681,226 |
Apr 11, 2024 | 17.160 | 17.390 | 17.050 | 17.340 | 17.340 | 372,151,039 |
Apr 10, 2024 | 17.140 | 17.430 | 17.140 | 17.390 | 17.390 | 241,889,170 |
Apr 9, 2024 | 17.000 | 17.260 | 17.000 | 17.080 | 17.080 | 130,287,957 |
Apr 8, 2024 | 16.940 | 17.150 | 16.800 | 16.970 | 16.970 | 200,519,338 |
Apr 5, 2024 | 17.000 | 17.080 | 16.710 | 16.940 | 16.940 | 230,532,156 |
Apr 3, 2024 | 17.150 | 17.150 | 16.910 | 16.940 | 16.940 | 471,759,595 |
Apr 2, 2024 | 17.000 | 17.250 | 17.000 | 17.150 | 17.150 | 496,261,016 |
Mar 28, 2024 | 16.630 | 16.950 | 16.560 | 16.750 | 16.750 | 179,881,274 |
Mar 27, 2024 | 16.750 | 16.840 | 16.560 | 16.620 | 16.620 | 504,021,414 |
Mar 26, 2024 | 16.800 | 16.960 | 16.670 | 16.840 | 16.840 | 242,545,213 |
Mar 25, 2024 | 16.730 | 16.840 | 16.650 | 16.680 | 16.680 | 828,535,739 |
Mar 22, 2024 | 16.990 | 16.990 | 16.560 | 16.710 | 16.710 | 1,134,022,866 |
Mar 21, 2024 | 16.980 | 17.210 | 16.980 | 17.100 | 17.100 | 439,043,557 |
Mar 20, 2024 | 16.800 | 16.880 | 16.640 | 16.770 | 16.770 | 253,911,377 |
Mar 19, 2024 | 16.800 | 16.920 | 16.700 | 16.750 | 16.750 | 215,202,128 |
Mar 18, 2024 | 16.920 | 17.030 | 16.860 | 16.960 | 16.960 | 194,656,206 |
Mar 15, 2024 | 16.980 | 17.040 | 16.760 | 16.950 | 16.950 | 330,559,551 |
Mar 14, 2024 | 17.320 | 17.440 | 17.100 | 17.170 | 17.170 | 616,833,825 |
Mar 13, 2024 | 17.300 | 17.450 | 17.250 | 17.320 | 17.320 | 617,441,619 |
Mar 12, 2024 | 16.910 | 17.390 | 16.830 | 17.320 | 17.320 | 411,092,698 |
Mar 11, 2024 | 16.600 | 16.840 | 16.600 | 16.790 | 16.790 | 225,373,397 |
Mar 8, 2024 | 16.480 | 16.710 | 16.480 | 16.560 | 16.560 | 272,656,127 |
Mar 7, 2024 | 16.610 | 16.730 | 16.330 | 16.420 | 16.420 | 304,578,897 |
Mar 6, 2024 | 16.350 | 16.710 | 16.290 | 16.600 | 16.600 | 300,081,377 |
Mar 5, 2024 | 16.480 | 16.600 | 16.230 | 16.300 | 16.300 | 676,077,518 |
Mar 4, 2024 | 16.770 | 16.810 | 16.620 | 16.740 | 16.740 | 352,047,294 |
Mar 1, 2024 | 16.580 | 16.800 | 16.400 | 16.720 | 16.720 | 452,944,275 |
Feb 29, 2024 | 16.600 | 16.850 | 16.600 | 16.630 | 16.630 | 112,258,275 |
Feb 28, 2024 | 16.990 | 17.020 | 16.680 | 16.680 | 16.680 | 209,706,387 |
Feb 27, 2024 | 16.790 | 16.990 | 16.600 | 16.960 | 16.960 | 201,600,462 |
Feb 26, 2024 | 16.800 | 16.920 | 16.740 | 16.770 | 16.770 | 381,195,456 |
Feb 23, 2024 | 16.800 | 17.050 | 16.800 | 16.880 | 16.880 | 379,113,911 |
Feb 22, 2024 | 16.620 | 16.920 | 16.570 | 16.920 | 16.920 | 437,260,817 |
Feb 21, 2024 | 16.360 | 16.920 | 16.300 | 16.650 | 16.650 | 362,191,294 |
Feb 20, 2024 | 16.310 | 16.440 | 16.200 | 16.380 | 16.380 | 184,979,983 |
Feb 19, 2024 | 16.460 | 16.460 | 16.290 | 16.290 | 16.290 | 254,655,211 |
Feb 16, 2024 | 16.140 | 16.560 | 16.080 | 16.500 | 16.500 | 339,327,420 |
Feb 15, 2024 | 16.000 | 16.190 | 15.880 | 16.080 | 16.080 | 111,821,027 |
Feb 14, 2024 | 15.670 | 16.060 | 15.580 | 16.020 | 16.020 | 148,668,461 |
Feb 9, 2024 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | - |
Feb 8, 2024 | 16.140 | 16.240 | 15.950 | 16.000 | 16.000 | 215,848,103 |
Feb 7, 2024 | 16.420 | 16.570 | 16.190 | 16.200 | 16.200 | 213,129,859 |
Feb 6, 2024 | 15.700 | 16.310 | 15.700 | 16.280 | 16.280 | 808,282,257 |
Feb 5, 2024 | 15.430 | 15.830 | 15.430 | 15.630 | 15.630 | 564,432,159 |
Feb 2, 2024 | 15.880 | 16.060 | 15.580 | 15.660 | 15.660 | 482,018,510 |
Feb 1, 2024 | 15.660 | 15.950 | 15.570 | 15.740 | 15.740 | 455,771,115 |
Jan 31, 2024 | 15.830 | 15.890 | 15.560 | 15.620 | 15.620 | 349,971,375 |
Jan 30, 2024 | 16.050 | 16.050 | 15.810 | 15.830 | 15.830 | 249,140,131 |
Jan 29, 2024 | 16.200 | 16.430 | 16.170 | 16.230 | 16.230 | 216,706,047 |
Jan 26, 2024 | 16.300 | 16.400 | 16.030 | 16.100 | 16.100 | 844,648,268 |
Jan 25, 2024 | 16.150 | 16.400 | 15.970 | 16.350 | 16.350 | 443,366,611 |
Jan 24, 2024 | 15.750 | 16.130 | 15.550 | 16.060 | 16.060 | 546,118,980 |
Jan 23, 2024 | 15.140 | 15.670 | 15.140 | 15.480 | 15.480 | 787,479,261 |
Jan 22, 2024 | 15.510 | 15.510 | 14.930 | 15.110 | 15.110 | 409,948,350 |
Jan 19, 2024 | 15.550 | 15.680 | 15.350 | 15.440 | 15.440 | 530,324,886 |
Jan 18, 2024 | 15.450 | 15.610 | 15.330 | 15.530 | 15.530 | 695,132,787 |
Jan 17, 2024 | 15.910 | 15.910 | 15.330 | 15.400 | 15.400 | 587,194,679 |
Jan 16, 2024 | 16.150 | 16.350 | 15.970 | 16.000 | 16.000 | 266,675,580 |
Jan 15, 2024 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | - |
Jan 12, 2024 | 16.330 | 16.540 | 16.300 | 16.390 | 16.390 | 251,086,507 |
Jan 11, 2024 | 16.270 | 16.610 | 16.240 | 16.460 | 16.460 | 687,918,853 |
Jan 10, 2024 | 16.250 | 16.400 | 16.180 | 16.250 | 16.250 | 171,575,584 |
Jan 9, 2024 | 16.390 | 16.570 | 16.340 | 16.340 | 16.340 | 378,125,063 |
Jan 8, 2024 | 16.700 | 16.750 | 16.290 | 16.360 | 16.360 | 236,970,949 |
Jan 5, 2024 | 16.700 | 16.900 | 16.600 | 16.680 | 16.680 | 165,704,759 |
Jan 4, 2024 | 16.810 | 16.840 | 16.660 | 16.810 | 16.810 | 155,435,833 |
Jan 3, 2024 | 16.720 | 16.810 | 16.710 | 16.790 | 16.790 | 455,797,370 |
Jan 2, 2024 | 17.280 | 17.280 | 16.870 | 16.940 | 16.940 | 211,687,554 |
Dec 29, 2023 | 17.230 | 17.250 | 17.100 | 17.190 | 17.190 | 191,767,914 |
Dec 28, 2023 | 16.800 | 17.250 | 16.800 | 17.230 | 17.230 | 536,991,024 |
Dec 27, 2023 | 16.700 | 16.830 | 16.590 | 16.760 | 16.760 | 144,053,187 |
Dec 22, 2023 | 16.840 | 17.020 | 16.410 | 16.470 | 16.470 | 240,449,710 |
Dec 21, 2023 | 16.580 | 16.810 | 16.580 | 16.780 | 16.780 | 161,895,043 |
Dec 20, 2023 | 16.790 | 16.890 | 16.690 | 16.760 | 16.760 | 874,490,854 |
Dec 19, 2023 | 16.660 | 16.720 | 16.540 | 16.630 | 16.630 | 243,998,860 |
Dec 18, 2023 | 16.860 | 16.860 | 16.710 | 16.760 | 16.760 | 863,403,982 |
Dec 15, 2023 | 16.750 | 17.110 | 16.750 | 16.940 | 16.940 | 237,209,711 |
Dec 14, 2023 | 16.560 | 16.720 | 16.440 | 16.540 | 16.540 | 805,975,469 |
Dec 13, 2023 | 16.470 | 16.470 | 16.270 | 16.360 | 16.360 | 157,262,316 |
Dec 12, 2023 | 16.370 | 16.560 | 16.290 | 16.510 | 16.510 | 473,276,553 |
Dec 11, 2023 | 16.290 | 16.410 | 16.100 | 16.340 | 16.340 | 536,724,283 |
Dec 8, 2023 | 16.500 | 16.600 | 16.380 | 16.460 | 16.460 | 363,929,355 |
Dec 7, 2023 | 16.540 | 16.540 | 16.280 | 16.470 | 16.470 | 494,626,123 |
Dec 6, 2023 | 16.500 | 16.730 | 16.370 | 16.590 | 16.590 | 419,242,811 |
Dec 5, 2023 | 16.760 | 16.760 | 16.360 | 16.460 | 16.460 | 601,193,390 |
Dec 4, 2023 | 17.120 | 17.140 | 16.760 | 16.790 | 16.790 | 270,670,855 |
Dec 1, 2023 | 17.190 | 17.190 | 16.960 | 16.970 | 16.970 | 494,693,968 |
Nov 30, 2023 | 17.160 | 17.210 | 17.000 | 17.190 | 17.190 | 194,941,881 |
Nov 29, 2023 | 17.510 | 17.510 | 17.010 | 17.130 | 17.130 | 606,102,838 |
Nov 28, 2023 | 17.670 | 17.670 | 17.440 | 17.500 | 17.500 | 507,069,409 |
Nov 27, 2023 | 17.770 | 17.810 | 17.490 | 17.670 | 17.670 | 164,804,297 |
Nov 24, 2023 | 17.970 | 17.970 | 17.680 | 17.690 | 17.690 | 938,030,971 |
Nov 23, 2023 | 17.790 | 18.080 | 17.720 | 18.060 | 18.060 | 919,745,413 |
Nov 22, 2023 | 17.840 | 17.940 | 17.780 | 17.860 | 17.860 | 514,745,241 |
Nov 21, 2023 | 18.070 | 18.210 | 17.820 | 17.840 | 17.840 | 268,441,843 |
Nov 20, 2023 | 17.770 | 17.920 | 17.670 | 17.900 | 17.900 | 639,682,092 |
Nov 17, 2023 | 17.700 | 17.760 | 17.540 | 17.570 | 17.570 | 225,959,683 |
Nov 16, 2023 | 18.300 | 18.300 | 17.840 | 17.950 | 17.950 | 848,837,317 |
Nov 15, 2023 | 17.980 | 18.240 | 17.900 | 18.200 | 18.200 | 907,647,461 |
Nov 14, 2023 | 17.630 | 17.700 | 17.480 | 17.530 | 17.530 | 354,507,016 |
Nov 13, 2023 | 17.400 | 17.590 | 17.240 | 17.560 | 17.560 | 343,157,684 |
Nov 10, 2023 | 17.500 | 17.500 | 17.290 | 17.310 | 17.310 | 239,999,973 |
Nov 9, 2023 | 17.720 | 17.750 | 17.570 | 17.630 | 17.630 | 324,937,161 |
Nov 8, 2023 | 17.770 | 17.860 | 17.640 | 17.650 | 17.650 | 437,278,114 |
Nov 7, 2023 | 17.960 | 18.000 | 17.760 | 17.760 | 17.760 | 534,482,625 |
Nov 6, 2023 | 18.000 | 18.150 | 17.970 | 18.070 | 18.070 | 210,117,883 |
Nov 3, 2023 | 17.550 | 17.820 | 17.470 | 17.760 | 17.760 | 197,431,010 |
Nov 2, 2023 | 17.290 | 17.560 | 17.270 | 17.330 | 17.330 | 220,458,464 |
Nov 1, 2023 | 17.230 | 17.270 | 17.070 | 17.190 | 17.190 | 154,884,055 |
Oct 31, 2023 | 17.460 | 17.460 | 17.120 | 17.220 | 17.220 | 267,187,394 |
Oct 30, 2023 | 0.550 Dividend | |||||
Oct 30, 2023 | 17.330 | 17.530 | 17.320 | 17.530 | 17.530 | 255,953,762 |
Oct 27, 2023 | 17.820 | 18.150 | 17.730 | 18.080 | 17.530 | 114,675,391 |
Oct 26, 2023 | 17.700 | 17.810 | 17.550 | 17.690 | 17.152 | 250,348,482 |
Oct 25, 2023 | 18.100 | 18.120 | 17.630 | 17.740 | 17.200 | 137,411,043 |
Oct 24, 2023 | 17.700 | 17.770 | 17.510 | 17.600 | 17.065 | 264,512,215 |
Oct 20, 2023 | 17.770 | 17.940 | 17.750 | 17.790 | 17.249 | 221,931,358 |
Oct 19, 2023 | 18.170 | 18.170 | 17.910 | 17.910 | 17.365 | 191,685,343 |
Oct 18, 2023 | 18.350 | 18.480 | 18.260 | 18.380 | 17.821 | 472,089,717 |
Oct 17, 2023 | 18.450 | 18.460 | 18.320 | 18.400 | 17.840 | 120,914,997 |
Oct 16, 2023 | 18.420 | 18.490 | 18.240 | 18.270 | 17.714 | 242,846,599 |
Oct 13, 2023 | 18.560 | 18.650 | 18.420 | 18.440 | 17.879 | 247,678,645 |
Oct 12, 2023 | 18.810 | 18.940 | 18.810 | 18.860 | 18.286 | 334,156,238 |
Oct 11, 2023 | 18.600 | 18.670 | 18.540 | 18.550 | 17.986 | 147,403,103 |
Oct 10, 2023 | 18.350 | 18.570 | 18.280 | 18.320 | 17.763 | 369,540,767 |
Oct 9, 2023 | 18.140 | 18.270 | 18.070 | 18.170 | 17.617 | 40,302,890 |
Oct 6, 2023 | 17.960 | 18.260 | 17.960 | 18.140 | 17.588 | 77,106,910 |
Oct 5, 2023 | 17.880 | 17.960 | 17.830 | 17.840 | 17.297 | 152,787,666 |
Oct 4, 2023 | 17.880 | 17.910 | 17.720 | 17.810 | 17.268 | 182,050,965 |
Oct 3, 2023 | 18.200 | 18.200 | 17.820 | 17.940 | 17.394 | 690,388,145 |
Sep 29, 2023 | 18.130 | 18.580 | 18.120 | 18.440 | 17.879 | 139,874,906 |
Sep 28, 2023 | 18.250 | 18.250 | 17.970 | 18.000 | 17.452 | 216,644,621 |
Sep 27, 2023 | 18.110 | 18.300 | 18.110 | 18.250 | 17.695 | 161,808,669 |
Sep 26, 2023 | 18.280 | 18.350 | 17.990 | 18.090 | 17.540 | 230,331,169 |
Sep 25, 2023 | 18.470 | 18.660 | 18.340 | 18.340 | 17.782 | 244,693,864 |
Sep 22, 2023 | 18.200 | 18.710 | 18.200 | 18.700 | 18.131 | 723,638,920 |
Sep 21, 2023 | 18.470 | 18.470 | 18.250 | 18.280 | 17.724 | 161,053,437 |
Sep 20, 2023 | 18.580 | 18.640 | 18.460 | 18.510 | 17.947 | 188,319,963 |
Sep 19, 2023 | 18.600 | 18.650 | 18.460 | 18.630 | 18.063 | 284,211,524 |
Sep 18, 2023 | 18.680 | 18.740 | 18.500 | 18.540 | 17.976 | 514,782,092 |
Sep 15, 2023 | 18.800 | 19.020 | 18.670 | 18.800 | 18.228 | 313,573,668 |
Sep 14, 2023 | 18.700 | 18.810 | 18.560 | 18.700 | 18.131 | 178,512,576 |
Sep 13, 2023 | 18.780 | 18.830 | 18.570 | 18.650 | 18.083 | 231,467,019 |
Sep 12, 2023 | 18.630 | 18.780 | 18.510 | 18.660 | 18.092 | 323,343,860 |
Sep 11, 2023 | 18.640 | 18.800 | 18.460 | 18.720 | 18.151 | 825,041,742 |
Sep 7, 2023 | 19.020 | 19.020 | 18.770 | 18.790 | 18.218 | 263,244,686 |
Sep 6, 2023 | 18.980 | 19.080 | 18.830 | 19.020 | 18.441 | 119,992,179 |
Sep 5, 2023 | 19.290 | 19.290 | 19.000 | 19.020 | 18.441 | 473,452,386 |
Sep 4, 2023 | 19.140 | 19.490 | 19.140 | 19.420 | 18.829 | 327,943,959 |
Aug 31, 2023 | 19.120 | 19.210 | 18.860 | 18.930 | 18.354 | 171,923,101 |
Aug 30, 2023 | 19.170 | 19.290 | 18.960 | 19.000 | 18.422 | 167,047,577 |
Aug 29, 2023 | 18.810 | 19.130 | 18.790 | 19.030 | 18.451 | 204,289,780 |
Aug 28, 2023 | 19.080 | 19.080 | 18.640 | 18.650 | 18.083 | 188,287,947 |
Aug 25, 2023 | 18.580 | 18.670 | 18.480 | 18.510 | 17.947 | 171,633,199 |
Aug 24, 2023 | 18.550 | 18.800 | 18.460 | 18.760 | 18.189 | 176,309,640 |
Aug 23, 2023 | 18.320 | 18.520 | 18.240 | 18.410 | 17.850 | 156,962,054 |
Aug 22, 2023 | 18.200 | 18.490 | 18.080 | 18.320 | 17.763 | 407,702,553 |
Aug 21, 2023 | 18.350 | 18.390 | 18.110 | 18.150 | 17.598 | 393,977,100 |
Aug 18, 2023 | 18.730 | 18.840 | 18.440 | 18.480 | 17.918 | 525,717,257 |
Aug 17, 2023 | 18.570 | 18.930 | 18.410 | 18.880 | 18.306 | 467,951,166 |
Aug 16, 2023 | 18.850 | 18.960 | 18.770 | 18.850 | 18.277 | 518,942,582 |
Aug 15, 2023 | 19.150 | 19.260 | 19.030 | 19.110 | 18.529 | 182,198,357 |
Aug 14, 2023 | 19.210 | 19.330 | 19.080 | 19.300 | 18.713 | 366,771,421 |
Aug 11, 2023 | 19.780 | 19.840 | 19.570 | 19.620 | 19.023 | 287,674,371 |
Aug 10, 2023 | 19.640 | 19.840 | 19.550 | 19.780 | 19.178 | 165,410,716 |
Aug 9, 2023 | 19.560 | 19.770 | 19.540 | 19.760 | 19.159 | 305,526,372 |
Aug 8, 2023 | 19.890 | 19.890 | 19.600 | 19.690 | 19.091 | 336,072,058 |
Aug 7, 2023 | 20.000 | 20.080 | 19.840 | 20.040 | 19.430 | 196,709,793 |
Aug 4, 2023 | 20.180 | 20.380 | 19.960 | 20.040 | 19.430 | 448,273,938 |
Aug 3, 2023 | 19.910 | 20.180 | 19.870 | 19.900 | 19.295 | 175,571,888 |
Aug 2, 2023 | 20.380 | 20.500 | 19.980 | 19.990 | 19.382 | 120,327,476 |
Aug 1, 2023 | 20.700 | 20.840 | 20.400 | 20.540 | 19.915 | 513,183,289 |
Jul 31, 2023 | 20.700 | 20.880 | 20.520 | 20.540 | 19.915 | 466,228,318 |
Jul 28, 2023 | 19.880 | 20.460 | 19.880 | 20.420 | 19.799 | 212,127,578 |
Jul 27, 2023 | 20.020 | 20.220 | 20.000 | 20.120 | 19.508 | 231,852,778 |
Jul 26, 2023 | 19.820 | 19.920 | 19.750 | 19.860 | 19.256 | 314,329,303 |
Jul 25, 2023 | 19.690 | 19.970 | 19.620 | 19.920 | 19.314 | 456,645,140 |
Jul 24, 2023 | 19.300 | 19.450 | 19.040 | 19.160 | 18.577 | 591,502,767 |
Jul 21, 2023 | 19.410 | 19.680 | 19.390 | 19.590 | 18.994 | 328,799,422 |
Jul 20, 2023 | 19.500 | 19.740 | 19.380 | 19.400 | 18.810 | 1,013,803,278 |
Jul 19, 2023 | 19.380 | 19.520 | 19.190 | 19.440 | 18.849 | 1,023,772,248 |
Jul 18, 2023 | 19.820 | 19.820 | 19.470 | 19.510 | 18.916 | 215,593,203 |
Jul 14, 2023 | 20.000 | 20.040 | 19.880 | 19.900 | 19.295 | 168,726,686 |
Jul 13, 2023 | 19.670 | 19.890 | 19.660 | 19.850 | 19.246 | 274,863,326 |
Jul 12, 2023 | 19.280 | 19.440 | 19.230 | 19.360 | 18.771 | 351,760,241 |
Jul 11, 2023 | 19.160 | 19.310 | 19.070 | 19.140 | 18.558 | 423,014,228 |
Jul 10, 2023 | 19.200 | 19.280 | 18.910 | 18.980 | 18.403 | 269,779,640 |
Jul 7, 2023 | 18.960 | 19.020 | 18.760 | 18.860 | 18.286 | 401,349,044 |
Jul 6, 2023 | 19.350 | 19.480 | 18.970 | 19.020 | 18.441 | 244,211,077 |
Jul 5, 2023 | 19.660 | 19.740 | 19.450 | 19.470 | 18.878 | 629,768,055 |
Jul 4, 2023 | 19.640 | 19.800 | 19.590 | 19.760 | 19.159 | 227,023,243 |
Jul 3, 2023 | 19.390 | 19.730 | 19.350 | 19.640 | 19.043 | 308,600,242 |
Jun 30, 2023 | 19.200 | 19.420 | 19.180 | 19.250 | 18.664 | 129,218,673 |
Jun 29, 2023 | 19.510 | 19.550 | 19.180 | 19.270 | 18.684 | 363,420,085 |
Jun 28, 2023 | 19.460 | 19.560 | 19.360 | 19.530 | 18.936 | 315,358,228 |
Jun 27, 2023 | 19.200 | 19.560 | 19.200 | 19.480 | 18.887 | 456,535,342 |
Jun 26, 2023 | 19.200 | 19.340 | 19.100 | 19.150 | 18.567 | 183,616,061 |
Jun 23, 2023 | 19.490 | 19.520 | 19.120 | 19.220 | 18.635 | 82,896,056 |
Jun 21, 2023 | 19.630 | 19.710 | 19.500 | 19.550 | 18.955 | 266,208,924 |
Jun 20, 2023 | 20.180 | 20.180 | 19.830 | 19.920 | 19.314 | 219,533,744 |
Jun 19, 2023 | 20.300 | 20.320 | 20.020 | 20.200 | 19.586 | 617,238,240 |
Jun 16, 2023 | 20.200 | 20.480 | 20.180 | 20.340 | 19.721 | 815,067,789 |
Jun 15, 2023 | 19.900 | 20.160 | 19.820 | 20.140 | 19.527 | 416,576,436 |
Jun 14, 2023 | 19.820 | 19.950 | 19.660 | 19.700 | 19.101 | 87,887,808 |
Jun 13, 2023 | 19.640 | 19.880 | 19.550 | 19.830 | 19.227 | 446,592,302 |
Jun 12, 2023 | 19.670 | 19.730 | 19.530 | 19.700 | 19.101 | 293,890,909 |
Jun 9, 2023 | 19.630 | 19.750 | 19.500 | 19.660 | 19.062 | 312,754,300 |
Jun 8, 2023 | 19.480 | 19.610 | 19.350 | 19.550 | 18.955 | 328,051,399 |
Jun 7, 2023 | 19.590 | 19.640 | 19.440 | 19.490 | 18.897 | 112,064,082 |
Jun 6, 2023 | 19.350 | 19.600 | 19.240 | 19.310 | 18.723 | 631,530,343 |
Jun 5, 2023 | 19.250 | 19.360 | 19.110 | 19.350 | 18.761 | 632,101,444 |
Jun 2, 2023 | 18.780 | 19.230 | 18.750 | 19.190 | 18.606 | 325,044,386 |
Jun 1, 2023 | 18.470 | 18.670 | 18.390 | 18.430 | 17.869 | 972,365,534 |
May 31, 2023 | 18.580 | 18.620 | 18.250 | 18.480 | 17.918 | 222,913,831 |
May 30, 2023 | 18.800 | 18.880 | 18.590 | 18.820 | 18.247 | 256,067,879 |
May 29, 2023 | 19.050 | 19.090 | 18.720 | 18.780 | 18.209 | 197,088,444 |
May 25, 2023 | 19.140 | 19.140 | 18.820 | 18.970 | 18.393 | 557,416,519 |
May 24, 2023 | 19.490 | 19.510 | 19.230 | 19.310 | 18.723 | 533,606,839 |
May 23, 2023 | 19.880 | 19.970 | 19.550 | 19.600 | 19.004 | 313,538,897 |
May 22, 2023 | 19.620 | 19.970 | 19.570 | 19.840 | 19.236 | 388,058,397 |
May 19, 2023 | 19.720 | 19.760 | 19.490 | 19.600 | 19.004 | 378,944,154 |
May 18, 2023 | 19.850 | 20.040 | 19.760 | 19.880 | 19.275 | 236,438,991 |
May 17, 2023 | 20.100 | 20.140 | 19.660 | 19.690 | 19.091 | 449,271,304 |
May 16, 2023 | 20.300 | 20.300 | 20.020 | 20.120 | 19.508 | 204,127,050 |
May 15, 2023 | 19.650 | 20.220 | 19.630 | 20.120 | 19.508 | 195,937,519 |
May 12, 2023 | 19.980 | 19.990 | 19.730 | 19.750 | 19.149 | 318,326,205 |
May 11, 2023 | 19.960 | 19.990 | 19.690 | 19.860 | 19.256 | 330,161,088 |
May 10, 2023 | 20.000 | 20.000 | 19.790 | 19.870 | 19.266 | 202,367,318 |
May 9, 2023 | 20.380 | 20.420 | 19.930 | 19.960 | 19.353 | 159,758,803 |
May 8, 2023 | 20.240 | 20.440 | 20.180 | 20.400 | 19.779 | 109,428,230 |
May 5, 2023 | 20.200 | 20.320 | 20.060 | 20.160 | 19.547 | 216,764,011 |
May 4, 2023 | 19.780 | 20.100 | 19.780 | 20.060 | 19.450 | 141,165,404 |
May 3, 2023 | 19.800 | 19.830 | 19.630 | 19.780 | 19.178 | 310,312,104 |
May 2, 2023 | 20.200 | 20.400 | 19.870 | 19.990 | 19.382 | 252,649,888 |
Apr 28, 2023 | 0.100 Dividend | |||||
Apr 28, 2023 | 20.040 | 20.280 | 19.970 | 20.000 | 19.392 | 128,675,561 |
Apr 27, 2023 | 19.920 | 20.100 | 19.860 | 20.040 | 19.333 | 190,272,742 |
Apr 26, 2023 | 19.710 | 20.120 | 19.710 | 19.930 | 19.227 | 176,644,453 |
Apr 25, 2023 | 20.100 | 20.120 | 19.730 | 19.820 | 19.121 | 230,233,426 |
Apr 24, 2023 | 20.200 | 20.340 | 19.940 | 20.160 | 19.449 | 163,737,900 |
Apr 21, 2023 | 20.520 | 20.600 | 20.180 | 20.240 | 19.526 | 196,293,627 |
Apr 20, 2023 | 20.580 | 20.680 | 20.520 | 20.600 | 19.874 | 314,734,746 |
Apr 19, 2023 | 20.800 | 20.820 | 20.520 | 20.560 | 19.835 | 153,282,896 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.57
+1.74%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.69
+1.74%
TPYP Tortoise North American Pipeline Fund
27.48
+1.63%
ENFR Alerian Energy Infrastructure ETF
25.15
+1.61%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.84
+1.53%
VPU Vanguard Utilities Index Fund ETF Shares
141.59
+1.48%
MLPX Global X MLP & Energy Infrastructure ETF
48.21
+1.47%
KIE SPDR S&P Insurance ETF
48.98
+1.45%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.14
+1.41%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.11
+1.19%
XLU Utilities Select Sector SPDR Fund
65.33
+1.38%
EMLP First Trust North American Energy Infrastructure Fund
29.11
+1.39%
DVY iShares Select Dividend ETF
118.41
+1.31%
RPV Invesco S&P 500 Pure Value ETF
84.08
+1.37%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
TUR iShares MSCI Turkey ETF
38.20
+1.33%
FUTY Fidelity MSCI Utilities Index ETF
42.05
+1.33%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
GXG Global X MSCI Colombia ETF
25.00
+1.26%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
FXO First Trust Financials AlphaDEX Fund
44.63
+0.95%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.15%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.52
+1.14%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
FXG First Trust Consumer Staples AlphaDEX Fund
65.95
+1.11%
IHF iShares U.S. Healthcare Providers ETF
52.11
+1.10%
XLF Financial Select Sector SPDR Fund
40.27
+1.10%
IYF iShares U.S. Financials ETF
91.00
+1.07%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
VFH Vanguard Financials Index Fund ETF Shares
97.39
+1.03%
IYK iShares US Consumer Staples ETF
65.61
+0.99%
XLE Energy Select Sector SPDR Fund
94.78
+1.00%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
VDE Vanguard Energy Index Fund ETF Shares
131.95
+0.97%
FLLA Franklin FTSE Latin America ETF
22.31
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
EWL iShares MSCI Switzerland ETF
45.62
+0.97%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
GDX VanEck Gold Miners ETF
34.07
+0.95%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.95
+0.89%
FENY Fidelity MSCI Energy Index ETF
25.94
+0.95%
IYG iShares U.S. Financial Services ETF
63.21
+0.88%
IYE iShares U.S. Energy ETF
49.48
+0.86%
SCHD Schwab U.S. Dividend Equity ETF
76.47
+0.87%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PXE Invesco Energy Exploration & Production ETF
35.07
+0.54%
MAGA Point Bridge America First ETF
43.96
+0.76%
SDY SPDR S&P Dividend ETF
126.59
+0.74%
ONEY SPDR Russell 1000 Yield Focus ETF
103.08
+0.74%
IAU iShares Gold Trust
45.33
+0.72%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
FTXN First Trust Nasdaq Oil & Gas ETF
32.09
+0.73%
EPU iShares MSCI Peru ETF
40.17
+0.73%
PID Invesco International Dividend Achievers ETF
17.61
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
CCOR Core Alternative ETF
26.43
+0.72%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.20
+0.70%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.28
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
GLD SPDR Gold Shares
221.89
+0.70%
EES WisdomTree U.S. SmallCap Earnings Fund
46.35
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.48
+0.64%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.06
+0.62%
IVE iShares S&P 500 Value ETF
178.02
+0.63%
MGV Vanguard Mega Cap Value Index Fund
114.39
+0.57%
FLIN Franklin FTSE India ETF
36.82
+0.60%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.64%
CWS AdvisorShares Focused Equity ETF
59.95
+0.35%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.09
+0.57%
IUSV iShares Core S&P U.S. Value ETF
86.07
+0.57%
SPYV SPDR Portfolio S&P 500 Value ETF
47.74
+0.59%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.03
+0.54%
SYLD Cambria Shareholder Yield ETF
69.21
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.46
+0.54%
PKW Invesco BuyBack Achievers ETF
102.09
+0.56%
EZA iShares MSCI South Africa ETF
38.43
+0.44%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.85
+0.54%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.72
+0.54%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.73
+0.15%
BIZD VanEck BDC Income ETF
16.44
+0.49%
IJS iShares S&P Small-Cap 600 Value ETF
95.15
+0.68%
SLYV SPDR S&P 600 Small Cap Value ETF
76.80
+0.62%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.06
+0.52%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.51%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.35
+0.51%