ETF Historical Data

ETF Page 14
Download
Date Close Price change Market cap Trading volume
Mar 12, 7 AM $ 2.33
-0.28%
$ 48.93 million $ 9,552
Mar 12, 6 AM $ 2.33
+0.25%
$ 49 million $ 8,206
Mar 12, 5 AM $ 2.33
+0.60%
$ 48.94 million $ 5,085
Mar 12, 4 AM $ 2.32
+0.02%
$ 48.64 million $ 4,261
Mar 12, 3 AM $ 2.32
-0.22%
$ 48.66 million $ 4,203
Mar 12, 2 AM $ 2.32
+0.48%
$ 48.71 million $ 59,942
Mar 12, 1 AM $ 2.32
+0.00%
$ 48.66 million $ 57,137
Mar 11, 11 PM $ 2.33
-0.44%
$ 49.01 million $ 43,167
Mar 11, 4 PM $ 2.36
+0.03%
$ 49.46 million $ 56,323
Mar 11, 3 PM $ 2.36
-0.07%
$ 49.54 million $ 56,356
Mar 11, 2 PM $ 2.36
-2.31%
$ 49.51 million $ 56,789
Mar 11, 1 PM $ 2.41
+0.35%
$ 50.67 million $ 51,545
Mar 11, 12 PM $ 2.4
-0.09%
$ 50.3 million $ 48,777
Mar 11, 11 AM $ 2.4
+0.87%
$ 50.34 million $ 46,294
Mar 11, 10 AM $ 2.38
-0.33%
$ 49.89 million $ 45,155
Mar 11, 9 AM $ 2.38
+1.83%
$ 49.92 million $ 40,858
Mar 11, 8 AM $ 2.34
-0.26%
$ 49.06 million $ 36,364
Mar 11, 7 AM $ 2.32
-1.71%
$ 48.62 million $ 34,314
Mar 11, 6 AM $ 2.36
+7.30%
$ 49.46 million $ 28,254
Mar 11, 5 AM $ 2.19
+0.87%
$ 46.06 million $ 12,455
Mar 11, 4 AM $ 2.16
-0.30%
$ 45.41 million $ 10,488
Mar 11, 3 AM $ 2.15
+0.94%
$ 45.15 million $ 8,337
Mar 11, 2 AM $ 2.13
+0.86%
$ 44.7 million $ 104,275
Mar 11, 1 AM $ 2.11
+0.06%
$ 44.33 million $ 101,630
Mar 11, 12 AM $ 2.11
+0.00%
$ 44.26 million $ 82,035
Mar 10, 11 PM $ 2.11
-0.99%
$ 44.27 million $ 81,894
Mar 10, 10 PM $ 2.13
+0.00%
$ 44.72 million $ 81,077
Mar 10, 9 PM $ 2.11
+0.00%
$ 44.41 million $ 101,670
Mar 10, 5 PM $ 2.14
-0.82%
$ 44.86 million $ 102,266
Mar 10, 4 PM $ 2.16
-0.62%
$ 45.36 million $ 101,354
Mar 10, 3 PM $ 2.2
-1.20%
$ 46.17 million $ 100,768
Mar 10, 2 PM $ 2.22
-3.34%
$ 46.72 million $ 98,209
Mar 10, 1 PM $ 2.32
-0.12%
$ 48.73 million $ 85,910
Mar 10, 12 PM $ 2.32
+0.00%
$ 48.8 million $ 83,442
Mar 10, 11 AM $ 2.32
-0.01%
$ 48.77 million $ 83,335
Mar 10, 10 AM $ 2.32
-3.15%
$ 48.78 million $ 81,841
Mar 10, 9 AM $ 2.4
+3.33%
$ 50.34 million $ 77,033
Mar 10, 8 AM $ 2.32
+2.78%
$ 48.72 million $ 66,539
Mar 10, 7 AM $ 2.26
-0.21%
$ 47.39 million $ 55,050
Mar 10, 6 AM $ 2.26
-1.16%
$ 47.52 million $ 52,442
Mar 10, 5 AM $ 2.29
+0.57%
$ 48.08 million $ 50,381
Mar 10, 4 AM $ 2.19
+0.61%
$ 45.9 million $ 46,895
Mar 10, 3 AM $ 2.17
+2.02%
$ 45.61 million $ 98,466
Mar 10, 2 AM $ 2.13
-3.06%
$ 44.66 million $ 156,729
Mar 10, 1 AM $ 2.2
-9.19%
$ 46.12 million $ 149,171
Mar 10, 12 AM $ 2.42
-4.66%
$ 50.8 million $ 139,969
Mar 9, 8 PM $ 2.55
-1.03%
$ 53.63 million $ 138,539
Mar 9, 7 PM $ 2.58
-0.05%
$ 54.19 million $ 137,000
Mar 9, 4 PM $ 2.57
-0.06%
$ 53.99 million $ 136,092
Mar 9, 3 PM $ 2.56
-0.06%
$ 53.67 million $ 135,999