ETF Historical Data

ETF Page 15
Download
Date Close Price change Market cap Trading volume
Jun 22, 6 AM $ 8.08
-0.98%
$ 169.64 million $ 125,643
Jun 22, 5 AM $ 8.18
-0.96%
$ 171.77 million $ 130,912
Jun 22, 4 AM $ 8.26
-0.15%
$ 173.43 million $ 115,217
Jun 22, 3 AM $ 8.28
-0.38%
$ 173.83 million $ 120,512
Jun 22, 2 AM $ 8.31
-0.04%
$ 174.48 million $ 119,309
Jun 22, 1 AM $ 8.32
-0.20%
$ 174.64 million $ 114,416
Jun 22, 12 AM $ 8.33
-0.07%
$ 175 million $ 108,359
Jun 21, 11 PM $ 8.33
+0.09%
$ 174.93 million $ 107,261
Jun 21, 10 PM $ 8.32
-0.02%
$ 174.76 million $ 110,237
Jun 21, 9 PM $ 8.33
-0.04%
$ 174.84 million $ 109,325
Jun 21, 7 PM $ 8.33
+0.00%
$ 174.91 million $ 111,095
Jun 21, 6 PM $ 8.33
-0.01%
$ 174.9 million $ 111,087
Jun 21, 5 PM $ 8.33
+0.00%
$ 174.89 million $ 111,697
Jun 21, 4 PM $ 8.33
-0.73%
$ 174.89 million $ 112,215
Jun 21, 3 PM $ 8.41
-1.01%
$ 176.57 million $ 107,917
Jun 21, 2 PM $ 8.49
-0.05%
$ 178.38 million $ 106,153
Jun 21, 1 PM $ 8.5
+0.01%
$ 178.56 million $ 107,229
Jun 21, 12 PM $ 8.5
-0.11%
$ 178.59 million $ 110,560
Jun 21, 11 AM $ 8.51
-0.33%
$ 178.78 million $ 114,898
Jun 21, 10 AM $ 8.54
-0.03%
$ 179.36 million $ 133,896
Jun 21, 9 AM $ 8.55
-0.03%
$ 179.45 million $ 141,057
Jun 21, 8 AM $ 8.55
+0.11%
$ 179.52 million $ 166,639
Jun 21, 7 AM $ 8.54
-0.13%
$ 179.41 million $ 176,488
Jun 21, 6 AM $ 8.55
+0.25%
$ 179.56 million $ 176,447
Jun 21, 5 AM $ 8.53
+0.60%
$ 179.15 million $ 169,943
Jun 21, 4 AM $ 8.48
+0.60%
$ 178.07 million $ 170,797
Jun 21, 3 AM $ 8.43
+0.11%
$ 177.04 million $ 165,313
Jun 21, 2 AM $ 8.42
-0.17%
$ 176.85 million $ 175,773
Jun 21, 1 AM $ 8.44
+0.11%
$ 177.15 million $ 178,947
Jun 21, 12 AM $ 8.43
+0.30%
$ 176.95 million $ 181,322
Jun 20, 11 PM $ 8.4
+0.22%
$ 176.43 million $ 186,868
Jun 20, 10 PM $ 8.36
+0.07%
$ 175.54 million $ 184,842
Jun 20, 9 PM $ 8.35
+0.22%
$ 175.42 million $ 184,336
Jun 20, 8 PM $ 8.33
-0.01%
$ 175.02 million $ 182,570
Jun 20, 7 PM $ 8.33
-0.01%
$ 175.02 million $ 182,920
Jun 20, 6 PM $ 8.33
-0.01%
$ 175.02 million $ 182,787
Jun 20, 5 PM $ 8.33
-0.01%
$ 175.03 million $ 183,114
Jun 20, 4 PM $ 8.34
+0.00%
$ 175.06 million $ 183,622
Jun 20, 3 PM $ 8.34
+0.04%
$ 175.08 million $ 177,175
Jun 20, 2 PM $ 8.33
+0.48%
$ 174.98 million $ 171,933
Jun 20, 1 PM $ 8.29
+0.35%
$ 174.1 million $ 180,514
Jun 20, 12 PM $ 8.25
+0.17%
$ 173.31 million $ 180,164
Jun 20, 11 AM $ 8.22
+0.86%
$ 172.58 million $ 176,705
Jun 20, 10 AM $ 8.15
+1.07%
$ 171.1 million $ 160,597
Jun 20, 9 AM $ 8.06
+3.28%
$ 169.3 million $ 164,420
Jun 20, 8 AM $ 7.8
+0.66%
$ 163.75 million $ 153,944
Jun 20, 7 AM $ 7.75
+0.47%
$ 162.65 million $ 145,388
Jun 20, 6 AM $ 7.71
-0.04%
$ 161.91 million $ 156,140
Jun 20, 5 AM $ 7.71
+0.37%
$ 162.01 million $ 152,821
Jun 20, 4 AM $ 7.69
+0.17%
$ 161.44 million $ 151,263