Dark

CIEM
CI EMERGING MARKETS ALPHA ETF
stock TSE

Inactive

Jun 11, 2024

19.18CAD-0.467%(-0.09)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	19.1800	19.1800	19.1800	19.1800	-0.467%	201	0.000%
2024-06-10	19.2700	19.2700	19.2700	19.2700	+0.312%	537	-0.467%
2024-06-07	19.2600	19.2600	19.2100	19.2100	-0.569%	700	-0.156%
2024-06-05	19.3300	19.3300	19.3200	19.3200	+2.222%	731	-0.725%
2024-06-04	18.9000	18.9000	18.9000	18.9000	-1.047%	100	+1.481%
2024-06-03	19.0500	19.1500	19.0500	19.1000	-0.573%	1,639	+0.419%
2024-05-30	19.2200	19.2200	19.2100	19.2100	-0.775%	604	-0.156%
2024-05-29	19.3600	19.3600	19.3600	19.3600	-0.972%	1,100	-0.930%
2024-05-28	19.5500	19.5500	19.5500	19.5500	+0.154%	139	-1.893%
2024-05-24	19.5200	19.5200	19.5200	19.5200	-0.102%	1,139	-1.742%
2024-05-23	19.6000	19.6000	19.5400	19.5400	0.000%	3,100	-1.842%
2024-05-22	19.5400	19.5400	19.5400	19.5400	-0.913%	100	-1.842%
2024-05-17	19.7200	19.7200	19.7200	19.7200	+0.407%	700	-2.738%
2024-05-15	19.6500	19.6500	19.6400	19.6400	+1.973%	6,320	-2.342%
2024-05-09	19.2200	19.2600	19.2200	19.2600	-0.568%	1,532	-0.415%
2024-05-08	19.3400	19.3700	19.3400	19.3700	+0.311%	1,071	-0.981%
2024-05-06	19.3100	19.3100	19.3100	19.3100	-0.310%	1,094	-0.673%
2024-05-03	19.3100	19.3700	19.3100	19.3700	+2.001%	1,237	-0.981%
2024-05-01	18.8500	18.9900	18.8500	18.9900	0.000%	828	+1.001%
2024-04-29	18.9100	18.9900	18.9100	18.9900	+1.551%	3,700	+1.001%
2024-04-25	18.7000	18.7000	18.7000	18.7000	-0.107%	460	+2.567%
2024-04-24	18.7000	18.7200	18.7000	18.7200	+0.916%	1,874	+2.457%
2024-04-23	18.5600	18.5600	18.5500	18.5500	+1.035%	426	+3.396%
2024-04-22	18.3600	18.3600	18.3600	18.3600	0.000%	1,292	+4.466%
2024-04-19	18.3100	18.3600	18.3100	18.3600	-0.434%	4,723	+4.466%
2024-04-18	18.4300	18.4400	18.4300	18.4400	-0.108%	907	+4.013%
2024-04-17	18.4700	18.4700	18.4600	18.4600	-0.431%	4,104	+3.900%
2024-04-16	18.5400	18.5400	18.5400	18.5400	-1.853%	130	+3.452%
2024-04-15	18.8900	18.8900	18.8900	18.8900	-1.717%	100	+1.535%
2024-04-11	19.2200	19.2300	19.2200	19.2200	+0.418%	6,300	-0.208%
2024-04-10	19.1900	19.1900	19.1300	19.1400	+1.056%	2,350	+0.209%
2024-04-03	19.0200	19.0200	18.9400	18.9400	-0.838%	1,758	+1.267%
2024-04-01	19.1000	19.1000	19.1000	19.1000	+1.165%	244	+0.419%
2024-03-28	18.8800	18.8800	18.8800	18.8800	+0.053%	518	+1.589%
2024-03-27	18.8700	18.8700	18.8700	18.8700	+0.372%	800	+1.643%
2024-03-26	18.8000	18.8000	18.8000	18.8000	-0.634%	466	+2.021%
2024-03-25	18.8300	18.9200	18.8300	18.9200	+0.265%	5,968	+1.374%
2024-03-22	18.7700	18.8700	18.7700	18.8700	+0.801%	4,020	+1.643%
2024-03-20	18.7200	18.7200	18.7200	18.7200	-0.690%	2,460	+2.457%
2024-03-13	18.8400	18.8500	18.8400	18.8500	+0.053%	1,402	+1.751%
2024-03-12	18.8200	18.8400	18.8200	18.8400	+0.534%	200	+1.805%
2024-03-11	18.5900	18.7500	18.5900	18.7400	-0.372%	3,523	+2.348%
2024-03-07	18.7700	18.8400	18.7700	18.8100	-0.053%	3,711	+1.967%
2024-03-06	18.8400	18.8400	18.7400	18.8200	-0.106%	3,000	+1.913%
2024-03-04	18.8300	18.8400	18.8200	18.8400	+0.426%	2,734	+1.805%
2024-03-01	18.6400	18.8400	18.6400	18.7600	+1.351%	3,838	+2.239%
2024-02-29	18.5100	18.5100	18.5000	18.5100	-0.323%	3,258	+3.620%
2024-02-27	18.5700	18.5700	18.5700	18.5700	+0.108%	713	+3.285%
2024-02-26	18.5500	18.5500	18.5500	18.5500	-0.429%	391	+3.396%
2024-02-23	18.6300	18.6800	18.6300	18.6300	-0.587%	3,533	+2.952%
2024-02-22	18.7400	18.7400	18.7400	18.7400	+1.079%	207	+2.348%
2024-02-21	18.6300	18.6400	18.5400	18.5400	-0.269%	3,443	+3.452%
2024-02-20	18.5900	18.5900	18.5900	18.5900	-0.535%	129	+3.174%
2024-02-16	18.6700	18.6900	18.6700	18.6900	+0.538%	2,014	+2.622%
2024-02-15	18.6600	18.6600	18.5900	18.5900	-0.161%	2,306	+3.174%
2024-02-14	18.6300	18.6300	18.5600	18.6200	+1.196%	4,500	+3.008%
2024-02-13	18.4900	18.4900	18.4000	18.4000	-0.648%	5,200	+4.239%
2024-02-12	18.5900	18.6000	18.5200	18.5200	+0.652%	2,200	+3.564%
2024-02-09	18.4000	18.4000	18.4000	18.4000	+0.163%	1,000	+4.239%
2024-02-08	18.3800	18.3800	18.3700	18.3700	-0.434%	475	+4.409%
2024-02-07	18.4600	18.4600	18.4500	18.4500	+1.429%	1,253	+3.957%
2024-02-05	18.0000	18.1900	18.0000	18.1900	+1.224%	2,500	+5.443%
2024-02-02	17.9000	17.9700	17.9000	17.9700	+0.560%	4,736	+6.733%
2024-02-01	17.8700	17.8700	17.8700	17.8700	+0.337%	544	+7.331%
2024-01-31	17.8100	17.8100	17.8100	17.8100	+0.056%	700	+7.692%
2024-01-30	17.7900	17.8000	17.7900	17.8000	-1.056%	3,574	+7.753%
2024-01-29	17.9900	17.9900	17.9900	17.9900	-0.111%	609	+6.615%
2024-01-25	18.0100	18.0100	18.0100	18.0100	+0.111%	675	+6.496%
2024-01-24	18.0600	18.0700	17.9500	17.9900	+1.124%	6,829	+6.615%
2024-01-23	17.7600	17.7900	17.7600	17.7900	+0.908%	1,000	+7.813%
2024-01-22	17.6300	17.6300	17.6300	17.6300	-0.899%	1,200	+8.792%
2024-01-19	17.6400	17.7900	17.6400	17.7900	+1.195%	6,890	+7.813%
2024-01-18	17.5700	17.5800	17.5700	17.5800	+1.501%	3,733	+9.101%
2024-01-17	17.3000	17.3200	17.3000	17.3200	-1.311%	2,900	+10.739%
2024-01-16	17.5600	17.5900	17.5500	17.5500	-0.847%	7,984	+9.288%
2024-01-12	17.5500	17.7000	17.5500	17.7000	+0.797%	4,240	+8.362%
2024-01-11	17.5600	17.5600	17.5600	17.5600	+0.458%	6,339	+9.226%
2024-01-10	17.4300	17.4800	17.4300	17.4800	0.000%	2,491	+9.725%
2024-01-09	17.5800	17.5800	17.4800	17.4800	-0.851%	920	+9.725%
2024-01-08	17.5100	17.6300	17.5100	17.6300	+0.057%	1,800	+8.792%
2024-01-05	17.5600	17.6200	17.5500	17.6200	+0.342%	1,300	+8.854%
2024-01-04	17.5600	17.5600	17.5600	17.5600	-0.903%	182	+9.226%
2023-12-29	17.7200	17.7200	17.7200	17.7200	-0.225%	300	+8.239%
2023-12-28	17.7800	17.7800	17.7400	17.7600	+0.795%	5,424	+7.995%
2023-12-27	17.6200	17.6500	17.6000	17.6200	+0.399%	2,168	+8.854%
2023-12-22	17.5500	17.5500	17.5500	17.5500	-0.791%	318	+9.288%
2023-12-21	17.6900	17.6900	17.6900	17.6900	+0.511%	100	+8.423%
2023-12-20	17.6000	17.6000	17.6000	17.6000	-0.621%	516	+8.977%
2023-12-18	17.6800	17.7100	17.6800	17.7100	+0.170%	1,500	+8.300%
2023-12-15	17.7600	17.7600	17.6800	17.6800	-0.562%	690	+8.484%
2023-12-14	17.7700	17.8200	17.7600	17.7800	+0.680%	2,481	+7.874%
2023-12-13	17.5400	17.6600	17.5100	17.6600	+0.684%	2,000	+8.607%
2023-12-08	17.4800	17.5500	17.4800	17.5400	+0.516%	2,600	+9.350%
2023-12-06	17.4700	17.4800	17.4500	17.4500	-0.739%	1,051	+9.914%
2023-11-30	17.6000	17.6000	17.5700	17.5800	-0.340%	4,800	+9.101%
2023-11-24	17.6300	17.6500	17.6200	17.6400	-0.508%	4,036	+8.730%
2023-11-22	17.7400	17.7400	17.7300	17.7300	-0.225%	689	+8.178%
2023-11-21	17.9600	17.9600	17.7600	17.7700	-1.168%	14,981	+7.935%
2023-11-20	17.9500	18.0000	17.9500	17.9800	+1.582%	2,443	+6.674%
2023-11-16	17.7000	17.7000	17.7000	17.7000	-0.785%	763	+8.362%
2023-11-15	17.8700	17.8700	17.8300	17.8400	+0.962%	684	+7.511%
2023-11-14	17.6700	17.6700	17.6700	17.6700	+1.435%	418	+8.546%
2023-11-10	17.2600	17.4200	17.2500	17.4200	+0.577%	10,151	+10.103%
2023-11-08	17.3300	17.3300	17.3200	17.3200	-0.288%	875	+10.739%
2023-11-06	17.4100	17.4300	17.3700	17.3700	+3.147%	2,200	+10.420%
2023-11-01	16.6600	16.8400	16.6600	16.8400	+1.629%	17,800	+13.895%
2023-10-31	16.5700	16.5700	16.5700	16.5700	-0.719%	2,000	+15.751%
2023-10-30	16.7400	16.7500	16.6900	16.6900	+0.968%	11,500	+14.919%
2023-10-24	16.5300	16.5300	16.5300	16.5300	+1.473%	3,000	+16.031%
2023-10-23	16.2900	16.2900	16.2900	16.2900	-1.213%	2,000	+17.741%
2023-10-20	16.4300	16.4900	16.4300	16.4900	-1.257%	8,000	+16.313%
2023-10-19	16.6700	16.7000	16.6700	16.7000	0.000%	5,005	+14.850%
2023-10-18	16.8000	16.8000	16.6600	16.7000	-0.536%	10,019	+14.850%
2023-10-16	16.7900	16.7900	16.7900	16.7900	-1.235%	1,228	+14.235%
2023-10-13	16.9700	17.0000	16.9700	17.0000	+0.592%	7,088	+12.824%
2023-10-10	16.9000	16.9000	16.9000	16.9000	+0.896%	5,616	+13.491%
2023-10-06	16.7500	16.7500	16.7500	16.7500	+0.782%	104	+14.507%
2023-10-04	16.6000	16.6200	16.6000	16.6200	-0.598%	3,002	+15.403%
2023-10-03	16.6900	16.7500	16.6800	16.7200	-0.358%	11,257	+14.713%
2023-10-02	16.8100	16.8500	16.7800	16.7800	-0.178%	18,000	+14.303%
2023-09-29	16.7500	16.8100	16.7500	16.8100	+1.879%	2,394	+14.099%
2023-09-28	16.4600	16.5000	16.4500	16.5000	-0.362%	5,000	+16.242%
2023-09-27	16.5200	16.5600	16.5200	16.5600	-0.181%	1,100	+15.821%
2023-09-26	16.5900	16.5900	16.5900	16.5900	-0.420%	600	+15.612%
2023-09-25	16.6600	16.6600	16.6600	16.6600	-0.892%	800	+15.126%
2023-09-22	16.8200	16.8300	16.8100	16.8100	+0.179%	4,100	+14.099%
2023-09-21	16.8100	16.8100	16.7800	16.7800	-1.814%	2,000	+14.303%
2023-09-20	17.1000	17.1000	17.0900	17.0900	+0.117%	303	+12.229%
2023-09-19	17.0700	17.0700	17.0700	17.0700	-1.158%	1,155	+12.361%
2023-09-15	17.2700	17.2700	17.2700	17.2700	-0.690%	234	+11.060%
2023-09-14	17.5200	17.5200	17.3900	17.3900	+0.058%	430	+10.293%
2023-09-12	17.3800	17.3900	17.3800	17.3800	+0.521%	2,279	+10.357%
2023-09-07	17.2900	17.2900	17.2900	17.2900	-1.929%	1,609	+10.931%
2023-09-05	17.6300	17.6300	17.6300	17.6300	-0.170%	450	+8.792%
2023-09-01	17.7000	17.7000	17.6500	17.6600	+0.857%	14,346	+8.607%
2023-08-31	17.5400	17.5400	17.5100	17.5100	+0.344%	4,006	+9.537%
2023-08-28	17.4400	17.4500	17.4300	17.4500	+0.230%	1,203	+9.914%
2023-08-25	17.4100	17.4100	17.4100	17.4100	-0.115%	234	+10.167%
2023-08-24	17.4300	17.4300	17.4300	17.4300	+1.989%	455	+10.040%
2023-08-22	17.0900	17.0900	17.0900	17.0900	+0.235%	1,189	+12.229%
2023-08-21	16.9100	17.0500	16.9100	17.0500	+0.176%	2,522	+12.493%
2023-08-18	16.9200	17.0200	16.9200	17.0200	-0.989%	4,228	+12.691%
2023-08-17	17.2000	17.2100	17.1800	17.1900	+0.762%	9,100	+11.576%
2023-08-16	17.0000	17.1500	17.0000	17.0600	-0.117%	14,024	+12.427%
2023-08-15	17.0800	17.0900	17.0800	17.0800	-0.698%	2,400	+12.295%
2023-08-14	17.0400	17.2000	17.0400	17.2000	+0.116%	7,901	+11.512%
2023-08-11	17.1800	17.1800	17.1800	17.1800	-2.108%	586	+11.641%
2023-08-10	17.5600	17.5600	17.5500	17.5500	+0.573%	2,000	+9.288%
2023-08-09	17.4500	17.4500	17.4500	17.4500	+0.461%	400	+9.914%
2023-08-08	17.3600	17.3800	17.3600	17.3700	-0.344%	3,509	+10.420%
2023-08-03	17.4100	17.4300	17.4100	17.4300	+0.519%	2,700	+10.040%
2023-08-02	17.4200	17.4300	17.3400	17.3400	-1.923%	10,086	+10.611%
2023-08-01	17.7300	17.7300	17.6800	17.6800	-0.786%	1,224	+8.484%
2023-07-31	17.7400	17.8200	17.7300	17.8200	+0.056%	12,219	+7.632%
2023-07-28	17.6900	17.8100	17.6900	17.8100	+2.239%	7,494	+7.692%
2023-07-27	17.4200	17.4200	17.4200	17.4200	+0.519%	401	+10.103%
2023-07-25	17.4300	17.4300	17.3300	17.3300	+0.580%	7,600	+10.675%
2023-07-24	17.2700	17.3000	17.2300	17.2300	+0.937%	5,601	+11.317%
2023-07-21	17.0600	17.0700	17.0400	17.0700	+0.353%	3,700	+12.361%
2023-07-20	17.0300	17.0300	17.0100	17.0100	-1.334%	330	+12.757%
2023-07-19	17.2900	17.2900	17.2000	17.2400	-0.058%	4,400	+11.253%
2023-07-18	17.2600	17.2700	17.2400	17.2500	-0.231%	3,600	+11.188%
2023-07-17	17.2900	17.2900	17.2900	17.2900	-0.403%	274	+10.931%
2023-07-14	17.2600	17.3700	17.2600	17.3600	+0.463%	2,700	+10.484%
2023-07-13	17.2900	17.3000	17.2400	17.2800	+0.641%	7,586	+10.995%
2023-07-12	17.1300	17.1700	17.1300	17.1700	+1.598%	1,100	+11.706%
2023-07-11	16.9000	16.9000	16.9000	16.9000	0.000%	200	+13.491%
2023-07-07	16.9000	16.9000	16.9000	16.9000	+1.077%	2,088	+13.491%
2023-07-06	16.7700	16.7700	16.7000	16.7200	-1.531%	2,400	+14.713%
2023-07-05	16.9200	16.9800	16.9200	16.9800	+1.373%	2,839	+12.956%
2023-06-30	16.7500	16.7500	16.7500	16.7500	+0.480%	219	+14.507%
2023-06-29	16.6700	16.6700	16.6700	16.6700	-0.537%	1,000	+15.057%
2023-06-28	16.7800	16.7900	16.7600	16.7600	+0.179%	1,819	+14.439%
2023-06-27	16.7300	16.7300	16.7300	16.7300	+1.210%	943	+14.644%
2023-06-26	16.5600	16.5600	16.5100	16.5300	-0.362%	1,846	+16.031%
2023-06-23	16.5200	16.5900	16.5200	16.5900	-1.132%	5,200	+15.612%
2023-06-22	16.7400	16.8100	16.7400	16.7800	-0.297%	3,764	+14.303%
2023-06-21	16.8500	16.8500	16.8300	16.8300	-0.942%	925	+13.963%
2023-06-20	16.9900	16.9900	16.9900	16.9900	-1.221%	627	+12.890%
2023-06-19	17.2000	17.2000	17.2000	17.2000	-0.116%	1,600	+11.512%
2023-06-14	17.2200	17.2200	17.2200	17.2200	+1.593%	1,099	+11.382%
2023-06-12	16.9500	16.9500	16.9500	16.9500	+0.893%	1,000	+13.156%
2023-06-06	16.6200	16.8000	16.6200	16.8000	+0.962%	1,969	+14.167%
2023-06-05	16.6400	16.6400	16.6400	16.6400	+0.120%	487	+15.264%
2023-06-02	16.8100	16.8100	16.6200	16.6200	+1.280%	5,900	+15.403%
2023-06-01	16.4000	16.4100	16.4000	16.4100	+1.171%	4,090	+16.880%
2023-05-31	16.2700	16.2700	16.2200	16.2200	-2.758%	8,489	+18.249%
2023-05-30	16.6700	16.6800	16.6700	16.6800	+1.030%	1,746	+14.988%
2023-05-25	16.4800	16.5200	16.4800	16.5100	0.000%	2,497	+16.172%
2023-05-23	16.4900	16.5100	16.4900	16.5100	-0.482%	2,652	+16.172%
2023-05-19	16.5400	16.5900	16.5400	16.5900	+0.545%	3,174	+15.612%
2023-05-18	16.4800	16.5000	16.4800	16.5000	-0.662%	1,791	+16.242%
2023-05-17	16.5900	16.6100	16.5900	16.6100	-0.598%	955	+15.473%
2023-05-15	16.6700	16.7100	16.6700	16.7100	+1.828%	571	+14.782%
2023-05-12	16.3400	16.4100	16.3400	16.4100	-0.485%	3,500	+16.880%
2023-05-11	16.4600	16.4900	16.4600	16.4900	+0.365%	1,045	+16.313%
2023-05-10	16.3900	16.4300	16.3900	16.4300	+0.428%	3,251	+16.738%
2023-05-09	16.3600	16.3600	16.3600	16.3600	-0.183%	1,860	+17.237%
2023-05-08	16.3900	16.3900	16.3900	16.3900	-0.304%	361	+17.023%
2023-05-05	16.4400	16.4400	16.4400	16.4400	-0.484%	1,357	+16.667%
2023-05-04	16.5200	16.5200	16.5200	16.5200	-0.542%	1,133	+16.102%
2023-05-03	16.6000	16.6100	16.6000	16.6100	+0.121%	2,095	+15.473%
2023-05-02	16.5900	16.5900	16.5900	16.5900	-0.599%	4,681	+15.612%
2023-05-01	16.6900	16.6900	16.6900	16.6900	-0.179%	1,563	+14.919%
2023-04-28	16.7100	16.7200	16.7100	16.7200	+0.481%	994	+14.713%
2023-04-27	16.6400	16.6400	16.6400	16.6400	+0.971%	1,100	+15.264%
2023-04-26	16.4800	16.4900	16.4800	16.4800	+0.122%	1,802	+16.383%
2023-04-24	16.4600	16.4600	16.4600	16.4600	-0.784%	1,766	+16.525%
2023-04-21	16.5900	16.5900	16.5900	16.5900	-1.485%	900	+15.612%
2023-04-20	16.8800	16.8800	16.8400	16.8400	+0.358%	1,581	+13.895%
2023-04-19	16.7800	16.7800	16.7800	16.7800	-0.178%	1,722	+14.303%
2023-04-17	16.8100	16.8100	16.8100	16.8100	-0.119%	1,100	+14.099%
2023-04-13	16.8300	16.8300	16.8300	16.8300	-0.119%	631	+13.963%
2023-04-12	16.9500	16.9500	16.8500	16.8500	-1.057%	2,200	+13.828%
2023-04-11	17.0300	17.0300	17.0300	17.0300	+0.235%	498	+12.625%
2023-04-10	16.9500	16.9900	16.9500	16.9900	+0.592%	6,756	+12.890%
2023-04-06	16.7100	16.8900	16.7100	16.8900	+1.077%	8,255	+13.558%
2023-04-05	16.7100	16.7100	16.7100	16.7100	-1.066%	150	+14.782%
2023-04-04	16.8900	16.8900	16.8900	16.8900	-0.647%	600	+13.558%
2023-04-03	17.0000	17.0000	17.0000	17.0000	-0.118%	500	+12.824%
2023-03-31	17.0200	17.0200	17.0200	17.0200	-0.117%	1,484	+12.691%
2023-03-30	17.0400	17.0400	17.0400	17.0400	+0.650%	6,234	+12.559%
2023-03-29	16.8600	16.9300	16.8600	16.9300	+1.256%	3,093	+13.290%
2023-03-27	16.7200	16.7200	16.7200	16.7200	-1.473%	1,052	+14.713%
2023-03-23	16.9500	16.9700	16.9500	16.9700	+1.374%	1,201	+13.023%
2023-03-22	16.7400	16.7400	16.7400	16.7400	+0.601%	200	+14.576%
2023-03-21	16.5600	16.6400	16.5600	16.6400	+1.711%	2,100	+15.264%
2023-03-20	16.2800	16.3600	16.2800	16.3600	+0.061%	1,600	+17.237%
2023-03-17	16.5200	16.5200	16.3500	16.3500	-0.668%	5,600	+17.309%
2023-03-16	16.4600	16.4600	16.4600	16.4600	+1.983%	278	+16.525%
2023-03-15	16.3500	16.3500	16.1300	16.1400	-2.241%	972	+18.835%
2023-03-14	16.5100	16.5100	16.5100	16.5100	-0.960%	910	+16.172%
2023-03-13	16.6700	16.6700	16.6700	16.6700	-0.833%	1,125	+15.057%
2023-03-09	16.8700	16.8700	16.8100	16.8100	-2.097%	350	+14.099%
2023-03-08	17.1700	17.1700	17.1700	17.1700	-0.058%	2,538	+11.706%
2023-03-07	17.1100	17.1800	17.1100	17.1800	-0.808%	1,420	+11.641%
2023-03-06	17.3100	17.4000	17.3100	17.3200	-0.173%	1,875	+10.739%
2023-03-03	17.3500	17.3500	17.3500	17.3500	+0.931%	228	+10.548%
2023-03-01	17.2000	17.2000	17.1800	17.1900	+2.018%	2,900	+11.576%
2023-02-27	16.7400	16.8500	16.7400	16.8500	+1.080%	2,970	+13.828%
2023-02-24	16.6700	16.6700	16.6700	16.6700	-1.536%	227	+15.057%
2023-02-22	16.9300	16.9300	16.9300	16.9300	+0.059%	483	+13.290%
2023-02-21	16.9200	16.9200	16.9200	16.9200	-0.879%	380	+13.357%
2023-02-17	17.0600	17.0900	17.0400	17.0700	-1.272%	2,000	+12.361%
2023-02-16	17.2000	17.2900	17.2000	17.2900	+1.289%	19,258	+10.931%
2023-02-15	17.0700	17.0700	17.0700	17.0700	-1.329%	242	+12.361%
2023-02-13	17.2000	17.3000	17.2000	17.3000	-0.916%	4,100	+10.867%
2023-02-09	17.4700	17.4700	17.4500	17.4600	+1.276%	5,124	+9.851%
2023-02-08	17.2400	17.2400	17.2400	17.2400	+0.408%	883	+11.253%
2023-02-07	17.1700	17.1700	17.1700	17.1700	-1.265%	832	+11.706%
2023-02-03	17.5000	17.5600	17.3900	17.3900	-0.685%	2,943	+10.293%
2023-02-02	17.6200	17.6200	17.5100	17.5100	-0.962%	2,800	+9.537%
2023-02-01	17.6800	17.6800	17.6800	17.6800	+1.144%	650	+8.484%
2023-01-31	17.4800	17.4800	17.4800	17.4800	-1.466%	168	+9.725%
2023-01-30	17.6400	17.7400	17.6400	17.7400	-0.949%	4,089	+8.117%
2023-01-27	18.0100	18.0100	17.9100	17.9100	-0.389%	2,411	+7.091%
2023-01-26	18.0600	18.0600	17.9800	17.9800	+0.559%	4,200	+6.674%
2023-01-25	17.7900	17.8800	17.7600	17.8800	+0.168%	4,600	+7.271%
2023-01-24	17.8500	17.8500	17.8500	17.8500	+0.563%	1,100	+7.451%
2023-01-20	17.7500	17.7500	17.7500	17.7500	+1.545%	663	+8.056%
2023-01-18	17.5500	17.5500	17.4800	17.4800	+0.172%	1,300	+9.725%
2023-01-17	17.4500	17.4500	17.4500	17.4500	+0.287%	100	+9.914%
2023-01-16	17.4300	17.4300	17.4000	17.4000	+0.346%	9,691	+10.230%
2023-01-12	17.3400	17.3400	17.3400	17.3400	-0.801%	1,014	+10.611%
2023-01-11	17.3100	17.4800	17.2900	17.4800	+0.460%	6,829	+9.725%
2023-01-10	17.4000	17.4000	17.4000	17.4000	+1.458%	573	+10.230%
2023-01-09	17.2500	17.2500	17.1500	17.1500	+0.942%	2,316	+11.837%
2023-01-06	16.9900	16.9900	16.9900	16.9900	+1.191%	400	+12.890%
2023-01-04	16.7100	16.7900	16.7100	16.7900	+2.441%	2,316	+14.235%
2023-01-03	16.5000	16.5200	16.3900	16.3900	+0.800%	3,776	+17.023%
2022-12-30	16.2600	16.2600	16.2600	16.2600	+0.494%	1,121	+17.958%
2022-12-28	16.1800	16.1800	16.1800	16.1800	-0.492%	223	+18.541%
2022-12-23	16.2900	16.2900	16.2600	16.2600	-0.307%	2,000	+17.958%
2022-12-22	16.2300	16.3100	16.2300	16.3100	+0.369%	2,281	+17.597%
2022-12-21	16.2500	16.2500	16.2500	16.2500	-0.490%	353	+18.031%
2022-12-19	16.2600	16.3300	16.2600	16.3300	-0.122%	821	+17.453%
2022-12-16	16.3000	16.3500	16.3000	16.3500	-1.328%	1,000	+17.309%
2022-12-14	16.5100	16.5700	16.5100	16.5700	+1.037%	4,297	+15.751%
2022-12-13	16.6900	16.6900	16.4000	16.4000	+0.367%	1,000	+16.951%
2022-12-07	16.3400	16.3400	16.3400	16.3400	-1.209%	523	+17.381%
2022-12-06	16.5400	16.5400	16.5400	16.5400	+0.792%	4,000	+15.961%
2022-12-05	16.3900	16.4400	16.3900	16.4100	+0.122%	2,537	+16.880%
2022-12-01	16.3900	16.3900	16.3900	16.3900	+0.183%	1,000	+17.023%
2022-11-30	16.3700	16.3700	16.3600	16.3600	+4.204%	719	+17.237%
2022-11-25	15.5800	15.7000	15.5600	15.7000	+0.577%	3,100	+22.166%
2022-11-23	15.6100	15.6100	15.6100	15.6100	+0.450%	1,000	+22.870%
2022-11-22	15.5400	15.5400	15.5400	15.5400	+0.129%	1,000	+23.423%
2022-11-21	15.5200	15.5200	15.5200	15.5200	-0.513%	693	+23.582%
2022-11-17	15.4500	15.6000	15.4500	15.6000	+1.167%	4,700	+22.949%
2022-11-11	15.4100	15.4200	15.4100	15.4200	+3.908%	1,600	+24.384%
2022-11-09	14.9300	14.9300	14.8400	14.8400	-1.395%	2,000	+29.245%
2022-11-08	15.0800	15.0800	15.0500	15.0500	-0.066%	2,000	+27.442%
2022-11-04	15.0600	15.0600	15.0600	15.0600	+2.729%	1,000	+27.357%
2022-11-03	14.6300	14.6600	14.6300	14.6600	+1.806%	2,000	+30.832%
2022-10-27	14.4100	14.4100	14.4000	14.4000	-0.415%	1,693	+33.194%
2022-10-26	14.4600	14.4600	14.4600	14.4600	-2.099%	1,000	+32.642%
2022-10-19	14.7700	14.7700	14.7700	14.7700	-1.336%	8,000	+29.858%
2022-10-18	15.1500	15.1500	14.9600	14.9700	-0.399%	9,100	+28.123%
2022-10-17	15.0300	15.0300	15.0300	15.0300	+0.200%	600	+27.611%
2022-10-13	14.7500	15.0100	14.7500	15.0000	+0.134%	7,200	+27.867%
2022-10-12	15.0000	15.0100	14.9800	14.9800	-5.070%	3,600	+28.037%
2022-10-06	15.7800	15.7800	15.7800	15.7800	+4.711%	1,000	+21.546%
2022-09-30	15.0100	15.0700	15.0100	15.0700	-1.310%	3,000	+27.273%
2022-09-27	15.3900	15.3900	15.2700	15.2700	+0.197%	2,000	+25.606%
2022-09-23	15.2400	15.2400	15.2400	15.2400	-3.544%	1,000	+25.853%
2022-09-21	15.8000	15.8000	15.8000	15.8000	+0.190%	1,000	+21.392%
2022-09-19	15.7700	15.7700	15.7600	15.7700	-1.314%	2,800	+21.623%
2022-09-13	15.9700	15.9800	15.9700	15.9800	+0.948%	1,500	+20.025%
2022-09-02	15.8300	15.8500	15.8300	15.8300	0.000%	2,100	+21.162%
2022-09-01	15.8100	15.8300	15.8100	15.8300	-2.103%	7,000	+21.162%
2022-08-31	16.1700	16.1700	16.1700	16.1700	+0.685%	400	+18.615%
2022-08-29	16.0100	16.0600	16.0100	16.0600	+0.627%	3,000	+19.427%
2022-08-23	15.9100	15.9600	15.9100	15.9600	-0.250%	3,500	+20.175%
2022-08-18	16.0000	16.0100	16.0000	16.0000	+0.566%	2,600	+19.875%
2022-08-11	16.0000	16.0300	15.8900	15.9100	+0.633%	7,600	+20.553%
2022-08-10	15.8100	15.8100	15.8100	15.8100	+0.637%	1,300	+21.316%
2022-08-09	15.6900	15.7100	15.6900	15.7100	+0.770%	4,100	+22.088%
2022-08-02	15.5700	15.5900	15.5700	15.5900	+0.193%	5,100	+23.028%
2022-07-29	15.5700	15.5800	15.5600	15.5600	-0.829%	4,000	+23.265%
2022-07-28	15.7400	15.7400	15.6900	15.6900	+0.512%	4,000	+22.243%
2022-07-18	15.6100	15.6100	15.6100	15.6100	+1.760%	200	+22.870%
2022-07-15	15.3000	15.3400	15.3000	15.3400	-0.776%	5,300	+25.033%
2022-07-14	15.4300	15.4600	15.4300	15.4600	-0.258%	4,500	+24.062%
2022-07-11	15.4900	15.5000	15.4900	15.5000	-2.577%	4,000	+23.742%
2022-07-07	15.9000	15.9100	15.9000	15.9100	+1.922%	1,100	+20.553%
2022-07-06	15.6100	15.6100	15.6100	15.6100	-0.826%	1,000	+22.870%
2022-07-05	15.5700	15.7400	15.5500	15.7400	-0.127%	4,200	+21.855%
2022-07-04	15.7400	15.7600	15.7400	15.7600	-2.956%	2,303	+21.701%
2022-06-24	16.2400	16.2400	16.2400	16.2400	+1.247%	500	+18.103%
2022-06-23	16.1500	16.1500	16.0400	16.0400	-0.988%	5,000	+19.576%
2022-06-17	16.2000	16.2000	16.2000	16.2000	-1.099%	100	+18.395%
2022-06-15	16.3800	16.3800	16.3800	16.3800	-3.020%	300	+17.094%
2022-06-08	16.8700	16.8900	16.8700	16.8900	+0.836%	2,300	+13.558%
2022-06-02	16.7400	16.7500	16.7400	16.7500	-1.063%	4,500	+14.507%
2022-05-31	17.1100	17.1100	16.9300	16.9300	+0.834%	4,000	+13.290%
2022-05-27	16.7900	16.7950	16.7800	16.7900	+2.378%	6,700	+14.235%
2022-05-25	16.4000	16.4000	16.4000	16.4000	-0.726%	1,200	+16.951%
2022-05-20	16.6700	16.7000	16.5200	16.5200	+4.491%	8,700	+16.102%
2022-05-12	15.8200	15.8200	15.7950	15.8100	-1.801%	6,008	+21.316%
2022-05-10	15.9900	16.1000	15.9900	16.1000	-1.649%	7,300	+19.130%
2022-05-06	16.3700	16.3700	16.3700	16.3700	-2.560%	2,600	+17.166%
2022-05-05	16.8000	16.8000	16.8000	16.8000	-0.356%	1,200	+14.167%
2022-05-02	16.8300	16.9200	16.8300	16.8600	-1.172%	10,207	+13.760%
2022-04-29	17.0600	17.0600	17.0600	17.0600	+3.269%	1,200	+12.427%
2022-04-26	16.4800	16.5200	16.4800	16.5200	-0.181%	6,000	+16.102%
2022-04-25	16.5500	16.5500	16.5500	16.5500	-2.590%	1,200	+15.891%
2022-04-21	16.9900	16.9900	16.9900	16.9900	-0.875%	1,007	+12.890%
2022-04-20	17.1400	17.1400	17.1400	17.1400	-1.267%	1,300	+11.902%
2022-04-18	17.3000	17.3600	17.3000	17.3600	-0.573%	6,600	+10.484%
2022-04-14	17.4900	17.4900	17.4600	17.4600	-0.569%	2,400	+9.851%
2022-04-13	17.6100	17.6100	17.5600	17.5600	-4.148%	800	+9.226%
2022-04-04	18.3300	18.3400	18.2800	18.3200	+2.461%	9,900	+4.694%
2022-03-31	17.8700	17.8900	17.8700	17.8800	-1.488%	4,510	+7.271%
2022-03-30	18.2400	18.2400	18.1500	18.1500	-0.384%	6,300	+5.675%
2022-03-29	18.2200	18.2250	18.2200	18.2200	+1.617%	2,700	+5.269%
2022-03-28	17.9300	17.9300	17.9300	17.9300	-1.103%	900	+6.972%
2022-03-23	18.0800	18.1300	18.0200	18.1300	+0.055%	10,900	+5.792%
2022-03-22	18.1200	18.1200	18.1200	18.1200	+1.684%	100	+5.850%
2022-03-17	17.3200	17.8900	17.3200	17.8200	-1.000%	13,500	+7.632%
2022-03-16	17.8000	18.0050	17.8000	18.0000	+5.079%	17,000	+6.556%
2022-03-11	17.4200	17.4300	17.1250	17.1300	-4.462%	12,400	+11.967%
2022-03-09	17.9200	17.9400	17.9200	17.9300	+2.457%	1,900	+6.972%
2022-03-07	17.5300	17.5450	17.5000	17.5000	-5.711%	5,400	+9.600%
2022-03-03	18.5600	18.5600	18.5600	18.5600	-1.198%	926	+3.341%
2022-03-01	18.8550	18.8550	18.7800	18.7850	-0.186%	1,923	+2.103%
2022-02-28	18.8200	18.8200	18.8200	18.8200	-2.990%	100	+1.913%
2022-02-22	19.4000	19.4000	19.3950	19.4000	-2.119%	4,813	-1.134%
2022-02-17	19.9800	20.1800	19.8200	19.8200	+0.405%	7,000	-3.229%
2022-02-15	19.7400	19.7400	19.7400	19.7400	-2.711%	310	-2.837%
2022-02-10	20.0900	20.2900	20.0900	20.2900	+2.114%	1,400	-5.471%

.dark-mode .BsFk52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BsFk52{ color: #333333; background-color: white; border: 2px solid #333333; }CIEMCI EMERGING MARKETS ALPHA ETFstock TSE

CIEM
CI EMERGING MARKETS ALPHA ETF
stock TSE