Stock listing
TWSE:00669R Cathay Dow Jones Industrial Average Daily Inversed ETF 股價
Follow Cathay Dow Jones Industrial Average Daily Inversed ETF into a list and get an email when it puts out news.
Share price · TWSE:00669R
$5.39 TWD +0.04 (+0.7%)
Close on Oct 20, 2026
- Day range
- $5.37 – $5.39 TWDOct 20, 2026
- Volume
- 260,200 sharesOct 20, 2026
- 52-week range
- $5.11 – $6.16 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:00669R · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.39 | +0.04 | +0.7% | $5.38 | $5.39 | $5.37 | 260,200 | |
| $5.35 | 0.00 | 0.0% | $5.39 | $5.39 | $5.35 | 224,400 | |
| $5.35 | -0.07 | -1.3% | $5.36 | $5.37 | $5.35 | 418,000 | |
| $5.42 | +0.03 | +0.6% | $5.41 | $5.42 | $5.39 | 555,633 | |
| $5.39 | +0.04 | +0.7% | $5.39 | $5.40 | $5.38 | 695,000 | |
| $5.35 | 0.00 | 0.0% | $5.37 | $5.40 | $5.35 | 191,000 | |
| $5.35 | -0.08 | -1.5% | $5.44 | $5.44 | $5.35 | 1,043,000 | |
| $5.43 | +0.04 | +0.7% | $5.41 | $5.43 | $5.41 | 379,000 | |
| $5.39 | 0.00 | 0.0% | $5.38 | $5.39 | $5.37 | 656,000 | |
| $5.39 | -0.04 | -0.7% | $5.40 | $5.40 | $5.39 | 377,000 | |
| $5.43 | -0.01 | -0.2% | $5.40 | $5.43 | $5.40 | 1,395,000 | |
| $5.44 | +0.01 | +0.2% | $5.45 | $5.45 | $5.42 | 362,000 | |
| $5.43 | +0.06 | +1.1% | $5.42 | $5.44 | $5.42 | 1,360,000 | |
| $5.37 | -0.01 | -0.2% | $5.38 | $5.38 | $5.37 | 852,000 | |
| $5.38 | -0.01 | -0.2% | $5.39 | $5.39 | $5.37 | 105,000 | |
| $5.39 | +0.07 | +1.3% | $5.36 | $5.39 | $5.36 | 619,000 | |
| $5.32 | +0.01 | +0.2% | $5.32 | $5.33 | $5.31 | 260,000 | |
| $5.31 | -0.01 | -0.2% | $5.30 | $5.31 | $5.30 | 732,000 | |
| $5.32 | 0.00 | 0.0% | $5.33 | $5.34 | $5.32 | 469,300 | |
| $5.32 | -0.02 | -0.4% | $5.34 | $5.34 | $5.32 | 1,351,000 | |
| $5.34 | +0.05 | +0.9% | $5.33 | $5.35 | $5.33 | 1,310,000 | |
| $5.29 | 0.00 | 0.0% | $5.30 | $5.31 | $5.29 | 272,000 | |
| $5.29 | +0.02 | +0.4% | $5.28 | $5.30 | $5.27 | 588,000 | |
| $5.27 | -0.01 | -0.2% | $5.27 | $5.27 | $5.25 | 615,049 | |
| $5.28 | +0.03 | +0.6% | $5.27 | $5.29 | $5.27 | 710,000 | |
| $5.25 | +0.04 | +0.8% | $5.25 | $5.26 | $5.23 | 678,000 | |
| $5.21 | +0.02 | +0.4% | $5.22 | $5.22 | $5.21 | 455,000 | |
| $5.19 | +0.01 | +0.2% | $5.18 | $5.19 | $5.18 | 571,000 | |
| $5.18 | +0.02 | +0.4% | $5.18 | $5.19 | $5.17 | 638,000 | |
| $5.16 | -0.05 | -1.0% | $5.16 | $5.16 | $5.14 | 480,096 | |
| $5.21 | -0.01 | -0.2% | $5.22 | $5.22 | $5.19 | 129,000 | |
| $5.22 | +0.04 | +0.8% | $5.20 | $5.24 | $5.20 | 671,000 | |
| $5.18 | 0.00 | 0.0% | $5.19 | $5.19 | $5.18 | 620,000 | |
| $5.18 | +0.04 | +0.8% | $5.17 | $5.18 | $5.16 | 498,000 | |
| $5.14 | -0.03 | -0.6% | $5.16 | $5.16 | $5.14 | 345,000 | |
| $5.17 | +0.01 | +0.2% | $5.16 | $5.17 | $5.15 | 224,000 | |
| $5.16 | -0.02 | -0.4% | $5.18 | $5.18 | $5.16 | 357,000 | |
| $5.18 | -0.03 | -0.6% | $5.19 | $5.20 | $5.18 | 373,000 | |
| $5.21 | -0.02 | -0.4% | $5.20 | $5.21 | $5.19 | 355,000 | |
| $5.23 | +0.05 | +1.0% | $5.23 | $5.25 | $5.23 | 763,100 | |
| $5.18 | -0.02 | -0.4% | $5.18 | $5.19 | $5.17 | 191,000 | |
| $5.20 | 0.00 | 0.0% | $5.21 | $5.21 | $5.19 | 570,050 | |
| $5.20 | +0.04 | +0.8% | $5.17 | $5.20 | $5.17 | 1,289,124 | |
| $5.16 | +0.02 | +0.4% | $5.16 | $5.17 | $5.15 | 346,000 | |
| $5.14 | -0.02 | -0.4% | $5.16 | $5.16 | $5.14 | 1,039,000 | |
| $5.16 | 0.00 | 0.0% | $5.15 | $5.18 | $5.15 | 2,256,000 | |
| $5.16 | +0.01 | +0.2% | $5.17 | $5.18 | $5.16 | 332,000 | |
| $5.15 | -0.01 | -0.2% | $5.16 | $5.17 | $5.15 | 587,000 | |
| $5.16 | -0.02 | -0.4% | $5.18 | $5.18 | $5.14 | 1,811,000 | |
| $5.18 | +0.06 | +1.2% | $5.17 | $5.18 | $5.16 | 860,000 | |
| $5.12 | -0.01 | -0.2% | $5.12 | $5.12 | $5.11 | 1,834,000 | |
| $5.13 | -0.11 | -2.1% | $5.15 | $5.16 | $5.12 | 2,182,000 | |
| $5.24 | -0.04 | -0.8% | $5.22 | $5.24 | $5.22 | 1,055,020 | |
| $5.28 | -0.02 | -0.4% | $5.30 | $5.30 | $5.27 | 1,008,000 | |
| $5.30 | -0.11 | -2.0% | $5.31 | $5.33 | $5.30 | 1,839,000 | |
| $5.41 | +0.12 | +2.3% | $5.38 | $5.41 | $5.37 | 1,819,000 | |
| $5.29 | -0.06 | -1.1% | $5.28 | $5.31 | $5.28 | 1,604,000 | |
| $5.35 | +0.04 | +0.8% | $5.34 | $5.35 | $5.33 | 849,000 | |
| $5.31 | -0.06 | -1.1% | $5.32 | $5.35 | $5.31 | 699,000 | |
| $5.37 | +0.03 | +0.6% | $5.36 | $5.38 | $5.36 | 754,000 | |
| $5.34 | +0.02 | +0.4% | $5.32 | $5.34 | $5.32 | 462,000 | |
| $5.32 | -0.02 | -0.4% | $5.32 | $5.34 | $5.32 | 407,000 | |
| $5.34 | +0.01 | +0.2% | $5.35 | $5.36 | $5.34 | 2,210,000 | |
| $5.33 | 0.00 | 0.0% | $5.35 | $5.35 | $5.33 | 371,000 |
- Ticker
- TWSE:00669R
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Cathay Dow Jones Industrial Average Daily Inversed ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cathay Dow Jones Industrial Average Daily Inversed ETF.