Main Sector Rotation ETF

SECT
🏛️ usa →
62.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.21 62.55 62.07 62.47 0.1M
2025-09-25 61.95 62.19 61.76 62.09 0.1M
2025-09-24 62.70 62.72 62.28 62.46 0.1M
2025-09-23 63.20 63.20 62.61 62.73 0.1M
2025-09-22 62.66 63.19 62.63 63.16 0.1M
2025-09-19 62.77 62.89 62.51 62.84 0.1M
2025-09-18 62.36 62.72 62.36 62.58 0.1M
2025-09-17 61.97 62.23 61.53 62.04 0.1M
2025-09-16 62.19 62.19 61.86 62.01 0.1M
2025-09-15 62.02 62.12 61.94 62.12 0.1M
2025-09-12 61.78 61.93 61.73 61.75 0.0M
2025-09-11 61.37 61.92 61.37 61.83 0.1M
2025-09-10 61.35 61.41 61.03 61.17 0.1M
2025-09-09 60.86 61.08 60.71 61.02 0.1M
2025-09-08 60.72 60.91 60.68 60.88 0.1M
2025-09-05 60.88 60.92 60.24 60.60 0.1M
2025-09-04 60.02 60.53 59.91 60.53 0.1M
2025-09-03 59.95 60.09 59.75 60.06 0.1M
2025-09-02 59.40 59.81 59.28 59.81 0.1M
2025-08-29 60.40 60.48 60.04 60.18 0.1M
2025-08-28 60.37 60.80 60.30 60.62 0.1M
2025-08-27 60.12 60.42 60.12 60.37 0.1M
2025-08-26 59.96 60.20 59.96 60.16 0.1M
2025-08-25 60.07 60.21 59.96 59.96 0.0M
2025-08-22 59.49 60.39 59.44 60.27 0.1M
2025-08-21 59.24 59.43 59.08 59.28 0.1M
2025-08-20 59.55 59.60 58.96 59.49 0.1M
2025-08-19 59.96 60.12 59.54 59.59 0.1M
2025-08-18 60.02 60.14 59.97 60.11 0.1M
2025-08-15 60.25 60.28 59.98 60.05 0.1M
2025-08-14 59.93 60.31 59.93 60.27 0.1M
2025-08-13 60.18 60.28 60.08 60.24 0.1M
2025-08-12 59.35 59.92 59.28 59.91 0.1M
2025-08-11 59.24 59.42 59.04 59.13 0.1M
2025-08-08 59.06 59.25 59.03 59.24 0.1M
2025-08-07 59.41 59.42 58.48 58.87 0.1M
2025-08-06 58.76 59.07 58.58 59.01 0.1M
2025-08-05 59.08 59.13 58.56 58.70 0.1M
2025-08-04 58.49 59.02 58.49 59.02 0.1M
2025-08-01 58.30 58.41 57.70 58.04 0.1M
2025-07-31 59.67 59.67 58.72 58.83 0.1M
2025-07-30 59.38 59.61 59.01 59.34 0.2M
2025-07-29 59.78 59.78 59.26 59.33 0.1M
2025-07-28 59.50 59.56 59.39 59.52 0.1M
2025-07-25 59.21 59.45 59.21 59.41 0.1M
2025-07-24 59.29 59.38 59.19 59.26 0.1M
2025-07-23 58.96 59.25 58.85 59.23 0.1M
2025-07-22 58.92 58.96 58.59 58.90 0.1M
2025-07-21 58.93 59.07 58.77 58.84 0.1M
2025-07-18 58.83 58.84 58.56 58.70 0.1M
2025-07-17 58.44 58.73 58.37 58.67 0.3M
2025-07-16 58.28 58.47 57.83 58.41 0.3M
2025-07-15 58.86 58.86 58.25 58.25 0.1M
2025-07-14 58.22 58.51 58.08 58.40 0.1M
2025-07-11 58.34 58.40 58.15 58.28 0.2M
2025-07-10 58.66 58.70 58.37 58.55 0.1M
2025-07-09 58.49 58.64 58.29 58.57 0.1M
2025-07-08 58.35 58.40 58.18 58.21 0.1M
2025-07-07 58.53 58.53 57.93 58.19 0.1M
2025-07-03 58.42 58.79 58.42 58.73 0.1M
2025-07-02 57.86 58.22 57.80 58.22 0.1M
2025-07-01 57.86 58.05 57.77 57.95 0.1M
2025-06-30 58.10 58.17 57.86 58.07 0.2M
2025-06-27 57.63 57.90 57.37 57.69 0.1M
2025-06-26 57.19 57.52 57.16 57.52 0.1M
2025-06-25 57.17 57.17 56.93 57.06 0.0M
2025-06-24 56.58 57.04 56.58 56.95 0.1M
2025-06-23 55.35 56.08 55.15 56.01 0.1M
2025-06-20 55.97 56.04 55.30 55.48 0.2M
2025-06-18 55.80 56.07 55.56 55.68 0.1M
2025-06-17 55.90 56.10 55.54 55.67 0.1M
2025-06-16 55.87 56.32 55.87 56.24 0.1M
2025-06-13 55.54 56.01 55.39 55.44 0.1M
2025-06-12 55.94 56.31 55.94 56.25 0.2M
2025-06-11 56.49 56.52 55.91 56.11 0.3M
2025-06-10 55.82 56.27 55.82 56.26 0.1M
2025-06-09 55.71 55.91 55.66 55.73 0.4M
2025-06-06 55.68 55.79 55.46 55.64 0.1M
2025-06-05 55.42 55.73 54.82 55.09 0.2M
2025-06-04 55.38 55.44 55.23 55.25 0.1M
2025-06-03 54.74 55.25 54.74 55.20 0.2M
2025-06-02 54.28 54.80 54.19 54.80 0.1M
2025-05-30 54.39 54.61 53.83 54.50 0.2M
2025-05-29 54.99 55.08 54.27 54.52 0.1M
2025-05-28 54.80 54.93 54.44 54.50 0.1M
2025-05-27 54.36 54.85 54.20 54.82 0.1M
2025-05-23 53.26 53.89 53.26 53.63 0.1M
2025-05-22 54.07 54.42 53.98 54.08 0.1M
2025-05-21 54.64 55.07 53.97 54.10 0.1M
2025-05-20 55.00 55.10 54.78 55.05 0.1M
2025-05-19 54.47 55.27 54.47 55.22 0.1M
2025-05-16 54.85 55.22 54.85 55.22 0.1M
2025-05-15 54.46 54.98 54.43 54.83 0.1M
2025-05-14 54.77 54.94 54.53 54.74 0.2M
2025-05-13 54.12 54.86 54.12 54.68 0.2M
2025-05-12 54.03 54.10 53.58 54.07 0.1M
2025-05-09 52.54 52.60 52.20 52.24 0.1M
2025-05-08 52.26 52.75 52.03 52.34 0.1M
2025-05-07 51.73 52.11 51.43 51.97 0.1M
2025-05-06 51.48 51.97 51.36 51.62 0.1M
2025-05-05 51.83 52.41 51.83 52.12 0.1M
2025-05-02 52.00 52.44 51.96 52.30 0.2M
2025-05-01 51.74 51.95 51.33 51.37 0.1M
2025-04-30 50.28 51.28 49.93 51.22 0.1M
2025-04-29 50.59 51.28 50.59 51.14 0.1M
2025-04-28 50.80 50.98 50.23 50.81 0.1M
2025-04-25 50.19 50.82 50.15 50.74 0.2M
2025-04-24 49.18 50.41 49.18 50.39 0.2M
2025-04-23 49.38 49.98 48.86 49.02 0.3M
2025-04-22 47.30 48.21 47.30 47.98 0.2M
2025-04-21 47.34 47.53 46.31 46.84 0.2M
2025-04-17 48.13 48.31 47.75 48.01 0.1M
2025-04-16 48.51 48.77 47.32 47.99 0.2M
2025-04-15 49.12 49.63 49.11 49.17 0.2M
2025-04-14 49.50 49.69 48.65 49.13 0.1M
2025-04-11 47.55 48.87 47.38 48.73 0.1M
2025-04-10 48.95 48.95 46.52 47.95 0.1M
2025-04-09 45.10 50.23 44.88 50.01 0.2M
2025-04-08 47.55 47.95 44.62 45.25 0.3M
2025-04-07 44.37 47.55 44.18 45.98 0.4M
2025-04-04 47.55 47.76 45.96 46.04 0.3M
2025-04-03 49.70 50.03 48.90 49.00 0.2M
2025-04-02 50.58 51.92 50.58 51.68 0.1M
2025-04-01 50.89 51.33 50.50 51.20 0.2M
2025-03-31 50.23 51.12 49.78 51.06 0.1M
2025-03-28 51.96 52.06 50.89 51.01 0.2M
2025-03-27 52.30 52.56 52.15 52.21 0.2M
2025-03-26 53.30 53.36 52.40 52.57 0.1M
2025-03-25 53.36 53.49 53.20 53.42 0.1M
2025-03-24 52.89 53.32 52.86 53.22 0.2M
2025-03-21 51.50 52.22 51.50 52.21 0.2M
2025-03-20 51.90 52.61 51.90 52.16 0.1M
2025-03-19 51.80 52.69 51.74 52.33 0.1M
2025-03-18 51.86 51.86 51.50 51.73 0.2M
2025-03-17 51.81 52.67 51.81 52.40 0.2M
2025-03-14 51.31 51.95 51.15 51.86 0.2M
2025-03-13 51.30 51.40 50.49 50.72 0.1M
2025-03-12 51.82 51.88 51.27 51.56 0.2M
2025-03-11 51.27 51.67 50.61 51.08 0.3M
2025-03-10 52.25 52.34 50.91 51.38 0.2M
2025-03-07 52.73 53.22 51.91 53.14 0.2M
2025-03-06 53.24 53.64 52.56 52.74 0.1M
2025-03-05 53.44 54.21 53.01 54.04 0.1M
2025-03-04 53.35 54.02 52.60 53.37 0.3M
2025-03-03 55.14 55.14 53.48 53.80 0.1M
2025-02-28 54.03 54.91 53.92 54.91 0.1M
2025-02-27 55.60 55.67 54.11 54.14 0.1M
2025-02-26 55.38 55.89 55.17 55.39 0.1M
2025-02-25 55.56 55.74 54.76 55.12 0.2M
2025-02-24 56.28 56.28 55.63 55.70 0.1M
2025-02-21 57.40 57.40 56.12 56.16 0.2M
2025-02-20 57.62 57.62 57.08 57.36 0.1M
2025-02-19 57.56 57.86 57.45 57.80 0.1M
2025-02-18 57.66 57.78 57.42 57.78 0.1M
2025-02-14 57.38 57.54 57.34 57.51 0.1M
2025-02-13 56.94 57.42 56.88 57.40 0.1M
2025-02-12 56.16 56.78 56.16 56.72 0.1M
2025-02-11 56.62 56.93 56.62 56.85 0.1M
2025-02-10 56.89 57.08 56.89 57.02 0.1M
2025-02-07 57.38 57.38 56.50 56.58 0.1M
2025-02-06 57.11 57.17 56.85 57.16 0.1M
2025-02-05 56.47 57.02 56.38 57.02 0.1M
2025-02-04 56.14 56.65 56.14 56.64 0.1M
2025-02-03 55.34 56.28 55.28 56.04 0.1M
2025-01-31 56.96 57.37 56.43 56.52 0.1M
2025-01-30 56.50 56.87 56.33 56.71 0.1M
2025-01-29 56.40 56.44 55.95 56.30 0.1M
2025-01-28 56.03 56.61 55.81 56.50 0.2M
2025-01-27 55.59 56.25 55.51 55.87 0.1M
2025-01-24 57.58 57.58 57.15 57.28 0.1M
2025-01-23 57.12 57.55 56.98 57.55 0.1M
2025-01-22 57.31 57.56 57.24 57.41 0.1M
2025-01-21 56.52 56.94 56.35 56.88 0.1M
2025-01-17 56.32 56.33 55.99 56.15 0.1M
2025-01-16 55.85 55.94 55.54 55.54 0.1M
2025-01-15 55.47 55.79 55.34 55.64 0.2M
2025-01-14 54.84 54.92 54.26 54.64 0.1M
2025-01-13 53.85 54.50 53.82 54.49 0.1M
2025-01-10 54.88 54.89 54.25 54.49 0.2M
2025-01-08 55.25 55.48 55.00 55.45 0.1M
2025-01-07 56.47 56.50 55.28 55.51 0.1M
2025-01-06 56.30 56.71 56.15 56.33 0.1M
2025-01-03 55.18 55.88 55.18 55.75 0.1M
2025-01-02 55.27 55.51 54.57 54.96 0.1M