ETF Historical Data

ETF Page 16
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 AM $ 7.69
+0.17%
$ 161.44 million $ 151,263
Jun 20, 3 AM $ 7.67
+1.63%
$ 161.01 million $ 153,323
Jun 20, 2 AM $ 7.54
+0.18%
$ 158.43 million $ 167,736
Jun 20, 1 AM $ 7.53
-0.06%
$ 158.13 million $ 168,787
Jun 20, 12 AM $ 7.53
+0.86%
$ 158.17 million $ 164,417
Jun 19, 11 PM $ 7.46
+0.01%
$ 156.66 million $ 155,559
Jun 19, 10 PM $ 7.46
+0.06%
$ 156.65 million $ 156,002
Jun 19, 9 PM $ 7.45
+0.01%
$ 156.55 million $ 155,898
Jun 19, 8 PM $ 7.45
-0.03%
$ 156.53 million $ 156,146
Jun 19, 6 PM $ 7.46
-0.02%
$ 156.6 million $ 160,266
Jun 19, 5 PM $ 7.46
-0.03%
$ 156.58 million $ 159,514
Jun 19, 4 PM $ 7.46
-0.01%
$ 156.63 million $ 159,382
Jun 19, 3 PM $ 7.46
+0.26%
$ 156.64 million $ 162,015
Jun 19, 2 PM $ 7.43
+0.62%
$ 156.09 million $ 160,202
Jun 19, 1 PM $ 7.39
+0.45%
$ 155.11 million $ 153,533
Jun 19, 12 PM $ 7.35
+0.45%
$ 154.36 million $ 152,842
Jun 19, 11 AM $ 7.32
+1.80%
$ 153.67 million $ 149,581
Jun 19, 10 AM $ 7.18
+1.17%
$ 150.83 million $ 144,041
Jun 19, 9 AM $ 7.09
+3.72%
$ 148.88 million $ 137,075
Jun 19, 8 AM $ 6.83
+1.31%
$ 143.44 million $ 113,691
Jun 19, 7 AM $ 6.74
+0.01%
$ 141.58 million $ 148,075
Jun 19, 6 AM $ 6.74
+0.11%
$ 141.56 million $ 149,706
Jun 19, 5 AM $ 6.73
+0.14%
$ 141.4 million $ 158,460
Jun 19, 4 AM $ 6.72
-0.28%
$ 141.17 million $ 178,677
Jun 19, 3 AM $ 6.74
+0.30%
$ 141.59 million $ 180,645
Jun 19, 2 AM $ 6.71
+0.94%
$ 140.97 million $ 162,267
Jun 19, 1 AM $ 6.65
-0.01%
$ 139.7 million $ 227,400
Jun 19, 12 AM $ 6.65
-0.03%
$ 139.7 million $ 307,607
Jun 18, 11 PM $ 6.65
-0.14%
$ 139.74 million $ 333,513
Jun 18, 10 PM $ 6.66
+0.01%
$ 139.92 million $ 347,797
Jun 18, 9 PM $ 6.66
+0.03%
$ 139.88 million $ 348,084
Jun 18, 8 PM $ 6.66
+0.15%
$ 139.84 million $ 347,887
Jun 18, 7 PM $ 6.68
-0.31%
$ 140.29 million $ 351,281
Jun 18, 5 PM $ 6.7
+0.01%
$ 140.72 million $ 353,007
Jun 18, 4 PM $ 6.7
-0.28%
$ 140.68 million $ 355,293
Jun 18, 3 PM $ 6.72
+0.05%
$ 141.08 million $ 351,301
Jun 18, 2 PM $ 6.72
+0.09%
$ 141.15 million $ 352,235
Jun 18, 1 PM $ 6.72
-0.53%
$ 141.02 million $ 354,275
Jun 18, 12 PM $ 6.75
-0.14%
$ 141.78 million $ 353,857
Jun 18, 11 AM $ 6.76
-0.03%
$ 141.99 million $ 361,887
Jun 18, 10 AM $ 6.76
+0.18%
$ 142.03 million $ 362,540
Jun 18, 9 AM $ 6.75
+0.39%
$ 141.76 million $ 364,059
Jun 18, 8 AM $ 6.72
-0.25%
$ 141.22 million $ 363,601
Jun 18, 7 AM $ 6.74
+0.31%
$ 141.58 million $ 327,820
Jun 18, 6 AM $ 6.73
+0.99%
$ 141.26 million $ 325,381
Jun 18, 5 AM $ 6.66
-3.72%
$ 139.86 million $ 310,903
Jun 18, 4 AM $ 6.92
-0.47%
$ 145.27 million $ 306,283
Jun 18, 3 AM $ 6.94
-0.76%
$ 145.76 million $ 304,076
Jun 18, 2 AM $ 7
+8.45%
$ 147.03 million $ 298,836
Jun 18, 1 AM $ 6.45
-4.44%
$ 135.55 million $ 204,515