Dark

ZXM
CI MORNINGSTAR INT'L MOMENTUM INDEX ETF
stock TSE

Inactive

Aug 2, 2024

39.20CAD-5.905%(-2.46)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.7000	39.2000	38.7000	39.2000	-5.905%	320	0.000%
2024-07-26	41.6500	41.6600	41.6500	41.6600	+1.092%	300	-5.905%
2024-07-25	41.1500	41.2100	41.1500	41.2100	-1.553%	351	-4.877%
2024-07-24	41.8400	41.8600	41.8400	41.8600	-0.712%	1,305	-6.355%
2024-07-22	42.1600	42.1600	42.1600	42.1600	-1.172%	809	-7.021%
2024-07-18	42.6600	42.6600	42.6600	42.6600	+0.518%	607	-8.111%
2024-07-17	42.4200	42.4500	42.4200	42.4400	-0.934%	1,000	-7.634%
2024-07-16	42.6800	42.8400	42.6800	42.8400	+0.281%	900	-8.497%
2024-07-15	42.8100	42.8100	42.7200	42.7200	-0.512%	870	-8.240%
2024-07-12	42.8300	43.0100	42.8300	42.9400	+0.822%	3,035	-8.710%
2024-07-11	42.5900	42.5900	42.5900	42.5900	+0.353%	154	-7.960%
2024-07-09	42.4400	42.4400	42.4400	42.4400	-0.071%	105	-7.634%
2024-07-08	42.4700	42.4700	42.4700	42.4700	+0.473%	2,006	-7.700%
2024-07-05	42.2600	42.2700	42.2600	42.2700	-1.215%	300	-7.263%
2024-07-04	42.7900	42.7900	42.7900	42.7900	+1.470%	100	-8.390%
2024-07-02	42.1500	42.1700	42.1500	42.1700	0.000%	401	-7.043%
2024-06-28	42.1700	42.1700	42.1700	42.1700	+0.477%	100	-7.043%
2024-06-26	41.8400	41.9700	41.8400	41.9700	+0.311%	515	-6.600%
2024-06-25	41.8300	41.8400	41.8300	41.8400	-0.665%	400	-6.310%
2024-06-24	42.1200	42.1200	42.1200	42.1200	-1.127%	450	-6.933%
2024-06-21	42.5800	42.6000	42.5800	42.6000	-0.397%	2,655	-7.981%
2024-06-20	42.6200	42.7700	42.6200	42.7700	+0.992%	5,700	-8.347%
2024-06-13	42.5200	42.5200	42.3000	42.3500	-1.167%	6,260	-7.438%
2024-06-10	42.8400	42.8500	42.8400	42.8500	+0.117%	1,100	-8.518%
2024-06-07	42.9300	42.9300	42.8000	42.8000	-0.140%	1,100	-8.411%
2024-06-06	42.9300	42.9300	42.8600	42.8600	+0.023%	1,100	-8.539%
2024-06-05	42.6900	42.8500	42.6900	42.8500	+0.634%	1,300	-8.518%
2024-06-04	42.5900	42.5900	42.5800	42.5800	-1.252%	600	-7.938%
2024-05-31	43.0000	43.1200	43.0000	43.1200	+0.748%	2,600	-9.091%
2024-05-30	42.7200	42.8000	42.6500	42.8000	-0.650%	800	-8.411%
2024-05-28	43.0800	43.0800	43.0800	43.0800	-0.301%	400	-9.006%
2024-05-27	43.1100	43.2100	43.1100	43.2100	+0.958%	901	-9.280%
2024-05-16	42.7900	42.8100	42.7900	42.8000	+0.023%	1,003	-8.411%
2024-05-15	42.8300	42.8300	42.7900	42.7900	-0.488%	450	-8.390%
2024-05-14	42.9400	43.0000	42.9400	43.0000	+0.303%	400	-8.837%
2024-05-10	42.8600	42.8800	42.8600	42.8700	+1.108%	600	-8.561%
2024-05-08	42.4000	42.4000	42.4000	42.4000	+0.213%	357	-7.547%
2024-05-06	42.3200	42.3200	42.3100	42.3100	+1.220%	572	-7.351%
2024-05-02	41.8000	41.8000	41.8000	41.8000	-0.595%	100	-6.220%
2024-04-30	42.0500	42.0500	42.0500	42.0500	+0.024%	494	-6.778%
2024-04-29	42.0300	42.0400	42.0100	42.0400	+2.014%	600	-6.755%
2024-04-22	41.2200	41.2200	41.2100	41.2100	+0.561%	200	-4.877%
2024-04-19	41.0900	41.1200	40.9000	40.9800	-0.340%	2,801	-4.344%
2024-04-18	41.1200	41.1200	41.1200	41.1200	+0.024%	200	-4.669%
2024-04-16	41.2600	41.2600	41.1100	41.1100	-1.415%	201	-4.646%
2024-04-10	41.7000	41.7000	41.7000	41.7000	-0.024%	225	-5.995%
2024-04-04	41.7100	41.7100	41.7100	41.7100	+0.289%	100	-6.018%
2024-04-02	41.8500	41.8500	41.5900	41.5900	-1.188%	215	-5.747%
2024-04-01	42.0900	42.0900	42.0900	42.0900	-0.684%	1,500	-6.866%
2024-03-28	42.3000	42.3800	42.3000	42.3800	+0.142%	200	-7.504%
2024-03-27	42.3000	42.3200	42.3000	42.3200	+0.427%	1,700	-7.372%
2024-03-26	41.9400	42.1400	41.9400	42.1400	+0.669%	580	-6.977%
2024-03-25	41.8600	41.8600	41.8600	41.8600	-0.191%	500	-6.355%
2024-03-22	41.9300	41.9400	41.9300	41.9400	-0.167%	200	-6.533%
2024-03-21	41.8700	42.0100	41.8700	42.0100	+2.339%	2,300	-6.689%
2024-03-18	41.0500	41.0500	41.0500	41.0500	+0.122%	217	-4.507%
2024-03-15	41.0000	41.0000	41.0000	41.0000	+0.490%	100	-4.390%
2024-03-14	40.7900	40.8000	40.7900	40.8000	+0.418%	350	-3.922%
2024-03-12	40.6300	40.6300	40.6300	40.6300	-0.123%	100	-3.520%
2024-03-04	40.6800	40.6800	40.6800	40.6800	-0.635%	100	-3.638%
2024-03-01	40.8000	40.9400	40.8000	40.9400	+1.286%	804	-4.250%
2024-02-29	40.4200	40.4200	40.4200	40.4200	+0.497%	242	-3.018%
2024-02-23	40.2900	40.2900	40.2200	40.2200	+0.550%	1,200	-2.536%
2024-02-22	40.0000	40.0000	40.0000	40.0000	+1.394%	614	-2.000%
2024-02-21	39.4500	39.4500	39.4500	39.4500	+0.280%	100	-0.634%
2024-02-20	39.3900	39.3900	39.3400	39.3400	+2.555%	939	-0.356%
2024-02-08	38.3700	38.3700	38.3600	38.3600	+0.314%	600	+2.190%
2024-02-07	38.2400	38.2400	38.2400	38.2400	+0.499%	100	+2.510%
2024-02-05	38.0500	38.0500	38.0500	38.0500	-0.393%	900	+3.022%
2024-02-02	38.4200	38.4200	38.2000	38.2000	+1.677%	3,097	+2.618%
2024-01-23	37.5700	37.5700	37.5700	37.5700	-0.845%	1,808	+4.339%
2024-01-22	37.8300	37.8900	37.8300	37.8900	+1.745%	1,300	+3.457%
2024-01-18	37.2400	37.2400	37.2400	37.2400	+1.196%	100	+5.263%
2024-01-17	36.8000	36.8000	36.8000	36.8000	-1.075%	200	+6.522%
2024-01-16	37.2000	37.2000	37.2000	37.2000	+1.362%	265	+5.376%
2024-01-11	36.6900	36.7000	36.6900	36.7000	+1.662%	860	+6.812%
2024-01-05	36.1000	36.1000	36.1000	36.1000	-0.606%	937	+8.587%
2024-01-04	36.3200	36.3200	36.3200	36.3200	+0.917%	200	+7.930%
2024-01-03	35.9900	35.9900	35.9900	35.9900	-0.717%	100	+8.919%
2023-12-29	36.2500	36.2500	36.2500	36.2500	+0.221%	700	+8.138%
2023-12-27	36.1700	36.1700	36.1700	36.1700	+0.055%	100	+8.377%
2023-12-22	36.1500	36.1500	36.1500	36.1500	+0.277%	175	+8.437%
2023-12-21	36.0500	36.0500	36.0500	36.0500	+0.558%	100	+8.738%
2023-12-20	36.2200	36.2300	35.8500	35.8500	+0.420%	1,000	+9.344%
2023-12-15	35.7000	35.7000	35.7000	35.7000	-0.056%	500	+9.804%
2023-12-14	35.7800	35.7800	35.7100	35.7200	+0.056%	3,800	+9.742%
2023-12-13	35.5800	35.7000	35.5500	35.7000	+0.847%	1,400	+9.804%
2023-12-08	35.4000	35.4000	35.4000	35.4000	+0.283%	400	+10.734%
2023-11-30	35.2400	35.3000	35.2400	35.3000	-0.141%	400	+11.048%
2023-11-27	35.3500	35.3500	35.3500	35.3500	+0.655%	1,600	+10.891%
2023-11-23	35.1300	35.1400	35.1200	35.1200	+0.775%	1,800	+11.617%
2023-11-21	34.8500	34.8500	34.8500	34.8500	-0.797%	570	+12.482%
2023-11-15	35.1300	35.1300	35.1300	35.1300	+2.509%	525	+11.586%
2023-11-10	34.2700	34.2700	34.2700	34.2700	+0.499%	372	+14.386%
2023-11-06	34.1000	34.1000	34.1000	34.1000	+0.117%	400	+14.956%
2023-11-02	34.0700	34.0700	34.0600	34.0600	+1.098%	734	+15.091%
2023-11-01	33.6900	33.6900	33.6900	33.6900	+2.557%	100	+16.355%
2023-10-30	32.8500	32.8500	32.8500	32.8500	+0.305%	400	+19.330%
2023-10-26	32.7500	32.7500	32.7500	32.7500	-1.975%	800	+19.695%
2023-10-19	33.4000	33.4100	33.4000	33.4100	-2.196%	1,000	+17.330%
2023-10-02	34.1800	34.1800	34.1500	34.1600	-0.784%	2,200	+14.754%
2023-09-29	34.9000	34.9000	34.4300	34.4300	-0.491%	1,230	+13.854%
2023-09-27	34.6000	34.6000	34.6000	34.6000	0.000%	1,085	+13.295%
2023-09-26	34.5500	34.6100	34.5500	34.6000	-1.115%	4,525	+13.295%
2023-09-21	34.9900	34.9900	34.9900	34.9900	-1.298%	300	+12.032%
2023-09-19	35.4600	35.4600	35.4500	35.4500	0.000%	300	+10.578%
2023-09-14	35.3100	35.4500	35.3100	35.4500	+0.283%	200	+10.578%
2023-08-31	35.3500	35.3500	35.3500	35.3500	+1.058%	100	+10.891%
2023-08-28	34.9800	34.9800	34.9800	34.9800	+0.460%	500	+12.064%
2023-08-23	34.8200	34.8200	34.8200	34.8200	+0.259%	580	+12.579%
2023-08-17	34.7300	34.7300	34.7300	34.7300	-0.998%	114	+12.871%
2023-08-16	35.0800	35.0800	35.0800	35.0800	-0.142%	100	+11.745%
2023-08-15	35.1300	35.1300	35.1300	35.1300	-1.042%	220	+11.586%
2023-08-11	35.5000	35.5000	35.5000	35.5000	+0.028%	200	+10.423%
2023-08-04	35.3600	35.4900	35.3600	35.4900	-1.526%	200	+10.454%
2023-08-01	36.0400	36.0400	36.0400	36.0400	+0.167%	600	+8.768%
2023-07-31	35.9800	35.9800	35.9800	35.9800	+1.524%	133	+8.949%
2023-07-24	35.5000	35.5000	35.4400	35.4400	+0.596%	2,617	+10.609%
2023-07-12	35.2300	35.2300	35.2300	35.2300	+1.003%	128	+11.269%
2023-07-07	34.8800	34.8800	34.8800	34.8800	+0.432%	200	+12.385%
2023-07-06	34.7300	34.7300	34.7300	34.7300	-1.503%	114	+12.871%
2023-07-05	35.2600	35.2600	35.2600	35.2600	+0.370%	200	+11.174%
2023-06-29	35.1300	35.1300	35.1300	35.1300	+1.679%	100	+11.586%
2023-06-27	34.5500	34.5500	34.5500	34.5500	-3.948%	115	+13.459%
2023-06-22	35.7800	35.9700	35.7800	35.9700	-0.690%	300	+8.980%
2023-06-20	36.2200	36.2200	36.2200	36.2200	-0.821%	300	+8.227%
2023-06-16	36.5200	36.5200	36.5200	36.5200	+0.800%	250	+7.338%
2023-06-14	36.2300	36.2300	36.2300	36.2300	+3.367%	100	+8.198%
2023-06-05	35.0500	35.0500	35.0500	35.0500	+0.143%	100	+11.840%
2023-06-02	34.9900	35.0000	34.9900	35.0000	+2.041%	2,900	+12.000%
2023-06-01	34.3000	34.3000	34.3000	34.3000	+0.292%	250	+14.286%
2023-05-31	34.3800	34.3800	34.2000	34.2000	-1.356%	257	+14.620%
2023-05-30	34.6700	34.6700	34.6700	34.6700	+0.144%	142	+13.066%
2023-05-29	34.6300	34.6300	34.6200	34.6200	+0.232%	700	+13.229%
2023-05-25	34.5100	34.5400	34.5100	34.5400	-1.201%	900	+13.492%
2023-05-23	35.2200	35.2200	34.9600	34.9600	+0.982%	240	+12.128%
2023-05-11	34.6300	34.6300	34.6200	34.6200	-0.517%	500	+13.229%
2023-05-09	34.6800	34.8000	34.6800	34.8000	+1.428%	400	+12.644%
2023-05-04	34.3200	34.3400	34.2800	34.3100	-2.251%	2,000	+14.252%
2023-05-01	35.1200	35.2500	35.1000	35.1000	+0.515%	1,400	+11.681%
2023-04-27	34.8200	34.9200	34.7700	34.9200	+1.276%	3,100	+12.257%
2023-04-26	34.4800	34.4800	34.4800	34.4800	-0.920%	200	+13.689%
2023-04-25	34.8000	34.8000	34.7800	34.8000	-0.515%	500	+12.644%
2023-04-24	34.9800	34.9800	34.9800	34.9800	-0.029%	470	+12.064%
2023-04-21	34.9200	34.9900	34.9200	34.9900	+0.575%	500	+12.032%
2023-04-20	34.7900	34.7900	34.7900	34.7900	-0.968%	300	+12.676%
2023-04-17	35.1300	35.1300	35.1300	35.1300	+1.679%	200	+11.586%
2023-04-11	34.5500	34.5500	34.5500	34.5500	+0.876%	300	+13.459%
2023-04-10	34.2600	34.2600	34.2500	34.2500	+0.558%	400	+14.453%
2023-04-05	34.0600	34.0600	34.0600	34.0600	-1.418%	732	+15.091%
2023-04-04	34.7200	34.7200	34.5500	34.5500	-0.604%	1,000	+13.459%
2023-04-03	34.5500	34.7600	34.5500	34.7600	+0.433%	796	+12.773%
2023-03-30	34.6100	34.6100	34.6100	34.6100	+0.963%	100	+13.262%
2023-03-29	34.2800	34.2800	34.2800	34.2800	+1.842%	1,300	+14.352%
2023-03-28	33.8400	33.8400	33.6600	33.6600	+0.598%	905	+16.459%
2023-03-24	33.4600	33.4600	33.4600	33.4600	-1.762%	100	+17.155%
2023-03-23	34.0600	34.0600	34.0600	34.0600	+0.265%	300	+15.091%
2023-03-22	34.0500	34.0500	33.9700	33.9700	+0.059%	400	+15.396%
2023-03-21	34.0000	34.0000	33.9100	33.9500	+2.136%	800	+15.464%
2023-03-17	33.2400	33.2400	33.2400	33.2400	-1.218%	200	+17.930%
2023-03-16	33.1600	33.6500	33.1600	33.6500	+1.203%	600	+16.493%
2023-03-15	33.3100	33.3100	33.2500	33.2500	-2.435%	1,003	+17.895%
2023-03-14	33.9600	34.1700	33.9600	34.0800	+0.412%	1,157	+15.023%
2023-03-13	33.8700	33.9400	33.8700	33.9400	-2.359%	860	+15.498%
2023-03-10	34.7600	34.7600	34.7600	34.7600	-1.919%	120	+12.773%
2023-03-09	35.4400	35.4400	35.4400	35.4400	+0.340%	523	+10.609%
2023-03-08	35.3300	35.3300	35.3200	35.3200	+0.199%	2,100	+10.985%
2023-03-07	35.4500	35.4500	35.2500	35.2500	-0.311%	800	+11.206%
2023-03-06	35.3600	35.3600	35.3600	35.3600	+0.113%	100	+10.860%
2023-03-03	35.3200	35.3200	35.3200	35.3200	+0.885%	637	+10.985%
2023-03-02	34.9600	35.0200	34.9600	35.0100	+0.632%	1,000	+11.968%
2023-03-01	34.9600	34.9600	34.7900	34.7900	-0.057%	200	+12.676%
2023-02-27	34.7000	34.8100	34.7000	34.8100	+0.869%	500	+12.611%
2023-02-24	34.5100	34.5100	34.5100	34.5100	-0.231%	284	+13.590%
2023-02-23	34.5000	34.5900	34.5000	34.5900	+0.787%	360	+13.328%
2023-02-22	34.3800	34.3800	34.3200	34.3200	-0.319%	502	+14.219%
2023-02-21	34.5500	34.5500	34.4300	34.4300	-0.463%	700	+13.854%
2023-02-17	34.8200	34.8200	34.5900	34.5900	+0.377%	800	+13.328%
2023-02-14	34.1700	34.4600	34.1700	34.4600	+0.204%	1,200	+13.755%
2023-02-13	34.0900	34.4000	34.0900	34.3900	+0.880%	694	+13.987%
2023-02-10	34.1900	34.1900	34.0700	34.0900	-0.583%	1,200	+14.990%
2023-02-09	34.5100	34.5100	34.2900	34.2900	-0.291%	800	+14.319%
2023-02-08	34.3900	34.3900	34.3900	34.3900	+0.939%	100	+13.987%
2023-02-07	34.0700	34.0700	34.0700	34.0700	0.000%	200	+15.057%
2023-02-06	34.0700	34.0700	34.0700	34.0700	-0.322%	414	+15.057%
2023-02-03	34.1800	34.1800	34.0300	34.1800	+0.176%	1,000	+14.687%
2023-02-02	34.1200	34.1200	34.1200	34.1200	+0.147%	200	+14.889%
2023-02-01	33.9900	34.0700	33.9900	34.0700	+0.265%	1,236	+15.057%
2023-01-30	33.9200	33.9800	33.9200	33.9800	+0.384%	554	+15.362%
2023-01-27	33.8500	33.8500	33.8500	33.8500	+0.030%	3,500	+15.805%
2023-01-25	33.8100	33.8400	33.8100	33.8400	-0.030%	700	+15.839%
2023-01-24	33.7400	33.8500	33.7400	33.8500	+0.326%	1,300	+15.805%
2023-01-20	33.4900	33.7400	33.4900	33.7400	+1.291%	500	+16.183%
2023-01-19	33.3100	33.3100	33.3100	33.3100	-0.567%	2,240	+17.682%
2023-01-18	33.3300	33.5000	33.3300	33.5000	+0.540%	200	+17.015%
2023-01-17	33.4100	33.4100	33.3200	33.3200	+0.665%	300	+17.647%
2023-01-16	33.1000	33.1000	33.1000	33.1000	+0.182%	705	+18.429%
2023-01-13	32.9800	33.0400	32.9700	33.0400	-0.060%	1,500	+18.644%
2023-01-12	33.0900	33.0900	33.0600	33.0600	-0.271%	700	+18.572%
2023-01-11	33.1500	33.1500	33.1500	33.1500	+0.576%	100	+18.250%
2023-01-10	32.9600	32.9600	32.9600	32.9600	+0.980%	321	+18.932%
2023-01-04	32.5700	32.6400	32.5100	32.6400	-0.122%	2,001	+20.098%
2023-01-03	32.9400	32.9400	32.6300	32.6800	-0.396%	1,901	+19.951%
2022-12-29	32.8100	32.8100	32.8100	32.8100	-0.243%	200	+19.476%
2022-12-28	32.8900	32.8900	32.8900	32.8900	+0.030%	267	+19.185%
2022-12-23	32.8800	32.8800	32.8200	32.8800	+0.458%	802	+19.221%
2022-12-22	32.8000	32.8000	32.7300	32.7300	-2.065%	600	+19.768%
2022-12-19	33.3900	33.4200	33.3900	33.4200	+0.300%	600	+17.295%
2022-12-16	33.3200	33.3200	33.3200	33.3200	-0.537%	440	+17.647%
2022-12-15	33.5000	33.5000	33.5000	33.5000	-0.534%	1,000	+17.015%
2022-12-14	33.7400	33.8100	33.6500	33.6800	-0.414%	1,100	+16.390%
2022-12-13	34.0400	34.0900	33.7700	33.8200	+0.475%	2,300	+15.908%
2022-12-12	33.6600	33.6600	33.6600	33.6600	+0.119%	400	+16.459%
2022-12-09	33.4500	33.6600	33.4500	33.6200	+0.598%	400	+16.597%
2022-12-08	33.5200	33.5200	33.4200	33.4200	+0.090%	1,300	+17.295%
2022-12-07	33.3900	33.4400	33.2700	33.3900	-0.328%	4,400	+17.400%
2022-12-06	33.5900	33.5900	33.5000	33.5000	-0.505%	859	+17.015%
2022-12-05	33.6700	33.7200	33.6700	33.6700	-0.708%	823	+16.424%
2022-12-02	33.9100	33.9100	33.9100	33.9100	+0.325%	200	+15.600%
2022-11-30	33.8000	33.8000	33.8000	33.8000	+0.148%	274	+15.976%
2022-11-29	33.7100	33.7500	33.7100	33.7500	-0.442%	1,000	+16.148%
2022-11-28	33.9000	33.9000	33.9000	33.9000	-0.294%	600	+15.634%
2022-11-25	34.0600	34.0600	34.0000	34.0000	+0.147%	400	+15.294%
2022-11-22	33.9000	33.9500	33.9000	33.9500	+1.495%	1,200	+15.464%
2022-11-18	33.4200	33.4500	33.4200	33.4500	+0.360%	500	+17.190%
2022-11-17	33.2000	33.3300	33.2000	33.3300	-0.656%	700	+17.612%
2022-11-14	33.5500	33.5500	33.5500	33.5500	+0.479%	143	+16.841%
2022-11-08	33.3900	33.3900	33.3900	33.3900	+0.663%	900	+17.400%
2022-11-04	33.1700	33.1700	33.1700	33.1700	+1.905%	600	+18.179%
2022-10-28	32.5500	32.5500	32.5500	32.5500	0.000%	1,941	+20.430%
2022-10-27	32.5500	32.5500	32.5500	32.5500	+0.031%	1,000	+20.430%
2022-10-26	32.2200	32.5400	32.2200	32.5400	+2.263%	470	+20.467%
2022-10-19	31.8800	31.8800	31.8200	31.8200	-1.456%	400	+23.193%
2022-10-18	32.2900	32.2900	32.2900	32.2900	+4.296%	200	+21.400%
2022-10-13	30.9600	30.9600	30.9600	30.9600	-2.211%	300	+26.615%
2022-10-07	31.6600	31.6600	31.6600	31.6600	-0.690%	2,900	+23.816%
2022-10-06	31.8800	31.8800	31.8800	31.8800	-0.623%	1,180	+22.961%
2022-10-04	32.0800	32.0800	32.0800	32.0800	+1.906%	318	+22.195%
2022-10-03	31.1100	31.4800	31.1100	31.4800	+2.108%	1,172	+24.524%
2022-09-29	30.8300	30.8300	30.8300	30.8300	-0.548%	164	+27.149%
2022-09-28	31.0000	31.0000	31.0000	31.0000	-0.927%	420	+26.452%
2022-09-26	31.2500	31.2900	31.2500	31.2900	-1.293%	780	+25.280%
2022-09-23	31.6500	31.7000	31.6500	31.7000	-2.009%	6,125	+23.659%
2022-09-22	32.5500	32.5500	32.3500	32.3500	-4.063%	1,201	+21.175%
2022-09-21	33.7200	33.7200	33.7200	33.7200	-0.853%	100	+16.251%
2022-09-19	34.0000	34.0100	34.0000	34.0100	-0.117%	3,305	+15.260%
2022-09-16	34.1000	34.1200	34.0200	34.0500	-1.362%	4,513	+15.125%
2022-09-15	34.5500	34.6600	34.4400	34.5200	-0.805%	8,900	+13.557%
2022-09-14	34.8000	34.8900	34.8000	34.8000	-0.172%	4,815	+12.644%
2022-09-13	35.0800	35.1000	34.8600	34.8600	+1.190%	405	+12.450%
2022-09-06	34.5000	34.5200	34.2600	34.4500	+0.731%	11,932	+13.788%
2022-09-02	34.6600	34.6600	34.2000	34.2000	-0.783%	1,200	+14.620%
2022-09-01	34.4400	34.4700	34.4400	34.4700	-1.514%	3,100	+13.722%
2022-08-31	35.2100	35.2100	35.0000	35.0000	-1.102%	1,600	+12.000%
2022-08-29	35.4000	35.4000	35.3900	35.3900	-0.478%	3,025	+10.766%
2022-08-23	35.5700	35.5700	35.5600	35.5600	-0.559%	200	+10.236%
2022-08-15	35.7700	35.7700	35.7600	35.7600	-0.251%	1,200	+9.620%
2022-08-12	35.8300	35.8500	35.8300	35.8500	+0.224%	10,100	+9.344%
2022-08-11	35.7800	35.7800	35.7700	35.7700	+0.591%	355	+9.589%
2022-08-10	35.5800	35.5800	35.5600	35.5600	+0.680%	900	+10.236%
2022-08-09	35.3200	35.3200	35.3200	35.3200	+0.170%	100	+10.985%
2022-08-08	35.2600	35.2600	35.2600	35.2600	+2.889%	700	+11.174%
2022-07-26	34.2500	34.2700	34.2500	34.2700	-0.465%	244	+14.386%
2022-07-21	34.4300	34.4300	34.4300	34.4300	+1.563%	2,000	+13.854%
2022-07-19	33.9000	33.9000	33.9000	33.9000	+1.802%	200	+15.634%
2022-07-15	33.3000	33.3100	33.2800	33.3000	+0.362%	1,053	+17.718%
2022-07-14	33.1800	33.1800	33.1800	33.1800	-0.837%	100	+18.143%
2022-07-11	33.4500	33.4600	33.4500	33.4600	+2.012%	2,000	+17.155%
2022-07-06	32.8000	32.8000	32.8000	32.8000	+0.490%	100	+19.512%
2022-07-05	32.6400	32.6400	32.6400	32.6400	-1.211%	107	+20.098%
2022-06-30	33.2000	33.2000	33.0400	33.0400	-0.781%	3,239	+18.644%
2022-06-23	33.3000	33.3000	33.3000	33.3000	-0.922%	2,675	+17.718%
2022-06-22	33.6100	33.6100	33.6100	33.6100	-1.176%	100	+16.632%
2022-06-21	34.0000	34.0100	34.0000	34.0100	+1.341%	500	+15.260%
2022-06-17	33.7100	33.7100	33.5600	33.5600	+1.605%	210	+16.806%
2022-06-16	33.6300	33.6300	33.0300	33.0300	-4.482%	1,465	+18.680%
2022-06-15	34.5800	34.5800	34.5800	34.5800	+0.964%	100	+13.360%
2022-06-14	34.6800	34.6800	34.2500	34.2500	-7.457%	1,022	+14.453%
2022-06-08	37.0100	37.0100	37.0100	37.0100	-0.618%	100	+5.917%
2022-06-01	37.2400	37.2400	37.2400	37.2400	+0.269%	110	+5.263%
2022-05-31	37.1400	37.1400	37.1400	37.1400	+0.351%	100	+5.547%
2022-05-27	37.0100	37.0100	37.0100	37.0100	+1.620%	235	+5.917%
2022-05-24	36.4200	36.4200	36.4200	36.4200	+1.251%	110	+7.633%
2022-05-19	35.9300	35.9700	35.9300	35.9700	-1.829%	1,800	+8.980%
2022-05-17	36.6400	36.6400	36.6400	36.6400	+2.490%	700	+6.987%
2022-05-11	35.7500	35.7500	35.7500	35.7500	-2.589%	302	+9.650%
2022-05-05	37.3500	37.3500	36.7000	36.7000	-1.767%	1,602	+6.812%
2022-05-03	37.3600	37.3600	37.3600	37.3600	+0.403%	196	+4.925%
2022-05-02	37.2300	37.4500	37.2100	37.2100	-1.561%	448	+5.348%
2022-04-29	38.1600	38.3000	37.7100	37.8000	-0.526%	447	+3.704%
2022-04-28	37.6300	38.0000	37.6300	38.0000	+2.178%	735	+3.158%
2022-04-26	37.2000	37.2000	37.1000	37.1900	-1.536%	580	+5.405%
2022-04-25	37.8000	37.8000	37.6000	37.7700	-1.947%	5,150	+3.786%
2022-04-22	38.5200	38.5200	38.5200	38.5200	-1.509%	169	+1.765%
2022-04-21	39.1100	39.1100	39.1100	39.1100	+0.308%	523	+0.230%
2022-04-20	38.9900	38.9900	38.9900	38.9900	+0.593%	515	+0.539%
2022-04-19	38.7600	38.7600	38.7600	38.7600	+1.893%	175	+1.135%
2022-04-12	38.0500	38.0500	38.0400	38.0400	-0.184%	484	+3.049%
2022-04-11	38.5000	38.5000	38.1100	38.1100	-1.218%	2,358	+2.860%
2022-04-08	38.2800	38.5800	38.2700	38.5800	+0.995%	1,300	+1.607%
2022-04-06	39.0000	39.0000	38.2000	38.2000	-1.875%	2,618	+2.618%
2022-04-05	39.0100	39.0200	38.9300	38.9300	-0.358%	600	+0.694%
2022-04-04	39.0400	39.0700	39.0400	39.0700	+0.179%	200	+0.333%
2022-04-01	39.0000	39.0400	39.0000	39.0000	+0.283%	1,207	+0.513%
2022-03-31	38.8800	38.8900	38.8800	38.8900	0.000%	767	+0.797%
2022-03-28	38.8900	38.8900	38.8900	38.8900	-0.308%	500	+0.797%
2022-03-25	38.9900	39.0100	38.9500	39.0100	+0.645%	1,756	+0.487%
2022-03-23	38.6900	38.8800	38.6300	38.7600	+0.337%	1,350	+1.135%
2022-03-22	38.6300	38.6300	38.6300	38.6300	+2.576%	362	+1.476%
2022-03-17	37.6700	37.6700	37.6600	37.6600	+4.321%	609	+4.089%
2022-03-15	36.0500	36.1800	36.0500	36.1000	+0.278%	813	+8.587%
2022-03-14	36.4400	36.4400	36.0000	36.0000	+0.446%	200	+8.889%
2022-03-11	35.8400	35.8400	35.8400	35.8400	+0.646%	100	+9.375%
2022-03-10	35.6500	35.6500	35.6100	35.6100	-1.111%	1,100	+10.081%
2022-03-09	35.4200	36.0300	35.4200	36.0100	+3.596%	600	+8.859%
2022-03-08	34.4700	35.0000	34.4700	34.7600	+0.958%	1,410	+12.773%
2022-03-07	35.3800	35.3800	34.4300	34.4300	-3.014%	839	+13.854%
2022-03-04	35.5000	35.5000	35.5000	35.5000	-2.473%	285	+10.423%
2022-03-03	37.0700	37.0700	36.4000	36.4000	+0.525%	200	+7.692%
2022-02-24	35.4800	36.2100	35.4800	36.2100	-2.135%	1,965	+8.257%
2022-02-23	37.0600	37.0600	37.0000	37.0000	-0.162%	1,073	+5.946%
2022-02-22	37.4200	37.4200	37.0000	37.0600	-1.724%	1,867	+5.774%
2022-02-18	37.8000	37.8000	37.6300	37.7100	-0.763%	1,050	+3.951%
2022-02-17	38.0000	38.0000	38.0000	38.0000	-0.990%	200	+3.158%
2022-02-16	38.3800	38.3800	38.3800	38.3800	+0.052%	125	+2.137%
2022-02-15	38.3700	38.3700	38.3600	38.3600	+2.293%	649	+2.190%
2022-02-14	37.8400	37.8400	37.5000	37.5000	-0.925%	500	+4.533%
2022-02-11	38.8300	38.8300	37.8500	37.8500	-2.196%	3,940	+3.567%
2022-02-10	38.8600	38.9700	38.7000	38.7000	-1.276%	4,583	+1.292%
2022-02-09	39.2800	39.2800	39.1400	39.2000	+1.083%	800	0.000%
2022-02-04	38.8500	38.8500	38.7200	38.7800	-1.223%	1,351	+1.083%
2022-02-03	39.2600	39.2600	39.2600	39.2600	-1.034%	255	-0.153%
2022-02-02	39.6200	40.0000	39.6200	39.6700	+0.788%	4,970	-1.185%
2022-02-01	39.1900	39.3600	39.1900	39.3600	+0.459%	3,353	-0.407%
2022-01-31	38.4200	39.1800	38.4100	39.1800	+2.378%	825	+0.051%
2022-01-27	38.2700	38.2700	38.2700	38.2700	+0.737%	260	+2.430%
2022-01-25	37.9800	37.9900	37.9800	37.9900	+1.605%	1,325	+3.185%
2022-01-24	37.7800	37.7800	37.3900	37.3900	-4.715%	6,897	+4.841%
2022-01-21	39.2400	39.2400	39.2400	39.2400	-1.283%	100	-0.102%
2022-01-20	40.0000	40.0000	39.7500	39.7500	-1.070%	880	-1.384%
2022-01-19	40.2500	40.2500	40.1800	40.1800	-0.347%	850	-2.439%
2022-01-18	40.1900	40.3200	40.1900	40.3200	-1.898%	801	-2.778%
2022-01-17	41.6600	41.6600	40.9800	41.1000	-0.964%	2,016	-4.623%
2022-01-13	41.5000	41.5000	41.5000	41.5000	-0.360%	651	-5.542%
2022-01-12	41.5100	41.6500	41.5100	41.6500	+0.872%	2,600	-5.882%
2022-01-11	41.1300	41.2900	41.1300	41.2900	-0.048%	200	-5.062%
2022-01-10	41.0300	41.3100	40.9000	41.3100	-2.248%	5,156	-5.108%
2022-01-07	42.0300	42.3800	41.9800	42.2600	-1.007%	1,801	-7.241%
2022-01-06	42.7900	42.9300	42.6900	42.6900	-1.500%	2,754	-8.175%
2022-01-05	43.7900	43.8000	43.3400	43.3400	-1.835%	7,271	-9.552%
2022-01-04	44.1500	44.1500	44.1500	44.1500	+0.868%	320	-11.212%
2021-12-30	43.7700	43.7700	43.7700	43.7700	+0.229%	249	-10.441%
2021-12-29	43.4500	43.6800	43.4500	43.6700	+1.558%	2,600	-10.236%
2021-12-24	43.0000	43.0000	43.0000	43.0000	+0.023%	100	-8.837%
2021-12-23	42.9400	42.9900	42.9400	42.9900	+1.177%	2,000	-8.816%
2021-12-22	42.4900	42.4900	42.4900	42.4900	-0.071%	211	-7.743%
2021-12-21	42.4700	42.5200	42.4700	42.5200	+1.262%	500	-7.808%
2021-12-20	41.6600	41.9900	41.6600	41.9900	-1.709%	1,320	-6.644%
2021-12-16	42.7200	42.7200	42.7200	42.7200	-0.605%	380	-8.240%
2021-12-13	43.0700	43.0700	42.9300	42.9800	-0.371%	1,207	-8.795%
2021-12-10	43.1300	43.4500	43.1200	43.1400	-0.782%	3,388	-9.133%
2021-12-08	43.4500	43.4800	43.4500	43.4800	+0.393%	1,162	-9.844%
2021-12-07	42.9300	43.3100	42.9300	43.3100	+1.738%	551	-9.490%
2021-12-02	42.5600	42.5700	42.5600	42.5700	+0.354%	900	-7.916%
2021-12-01	42.7800	42.7800	42.4200	42.4200	-0.772%	400	-7.591%
2021-11-29	42.8400	42.8400	42.7500	42.7500	+2.053%	1,500	-8.304%
2021-11-26	42.3600	42.3600	41.8900	41.8900	-3.457%	3,115	-6.422%
2021-11-25	43.3700	43.3900	43.3700	43.3900	+1.001%	422	-9.657%
2021-11-24	42.9600	42.9600	42.9600	42.9600	-2.364%	510	-8.752%
2021-11-22	44.3000	44.3000	44.0000	44.0000	-0.385%	3,100	-10.909%

.dark-mode .vWYPqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWYPqy{ color: #333333; background-color: white; border: 2px solid #333333; }ZXMCI MORNINGSTAR INT'L MOMENTUM INDEX ETFstock TSE

ZXM
CI MORNINGSTAR INT'L MOMENTUM INDEX ETF
stock TSE