ETF Historical Data

ETF Page 18
Download
Date Close Price change Market cap Trading volume
Mar 2, 5 AM $ 3.26
+0.23%
$ 68.4 million $ 10,481
Mar 2, 4 AM $ 3.24
-1.78%
$ 67.96 million $ 9,467
Mar 2, 3 AM $ 3.3
-2.34%
$ 69.2 million $ 6,435
Mar 2, 2 AM $ 3.37
-0.19%
$ 70.75 million $ 66,514
Mar 2, 1 AM $ 3.38
+0.39%
$ 70.88 million $ 65,646
Mar 2, 12 AM $ 3.36
+0.11%
$ 70.61 million $ 64,789
Mar 1, 11 PM $ 3.36
+0.17%
$ 70.52 million $ 64,321
Mar 1, 10 PM $ 3.35
-0.04%
$ 70.39 million $ 64,039
Mar 1, 9 PM $ 3.34
+0.00%
$ 70.15 million $ 63,198
Mar 1, 6 PM $ 3.33
+0.36%
$ 69.94 million $ 62,888
Mar 1, 5 PM $ 3.31
+1.02%
$ 69.59 million $ 61,925
Mar 1, 4 PM $ 3.28
+0.74%
$ 68.83 million $ 58,530
Mar 1, 3 PM $ 3.25
+0.65%
$ 68.35 million $ 57,282
Mar 1, 2 PM $ 3.23
+0.09%
$ 67.8 million $ 55,768
Mar 1, 1 PM $ 3.23
+5.96%
$ 67.85 million $ 52,454
Mar 1, 12 PM $ 3.04
+1.56%
$ 63.87 million $ 40,110
Mar 1, 11 AM $ 2.99
+1.16%
$ 62.89 million $ 37,373
Mar 1, 10 AM $ 2.94
-1.44%
$ 61.82 million $ 34,542
Mar 1, 9 AM $ 2.99
+1.37%
$ 62.72 million $ 30,090
Mar 1, 8 AM $ 2.95
-0.08%
$ 61.91 million $ 24,427
Mar 1, 7 AM $ 2.96
+2.64%
$ 62.09 million $ 22,861
Mar 1, 6 AM $ 2.87
+0.90%
$ 60.2 million $ 10,486
Mar 1, 5 AM $ 2.83
+0.49%
$ 59.4 million $ 5,858
Mar 1, 4 AM $ 2.8
+0.43%
$ 58.83 million $ 3,679
Mar 1, 3 AM $ 2.79
+2.52%
$ 58.67 million $ 3,565
Mar 1, 2 AM $ 2.72
-0.22%
$ 57.22 million $ 51,855
Feb 28, 11 PM $ 2.73
+0.09%
$ 57.35 million $ 51,643
Feb 28, 10 PM $ 2.72
+0.00%
$ 57.22 million $ 51,600
Feb 28, 8 PM $ 2.74
+0.00%
$ 57.5 million $ 50,870
Feb 28, 5 PM $ 2.75
-0.11%
$ 57.65 million $ 50,591
Feb 28, 4 PM $ 2.71
+0.23%
$ 56.85 million $ 49,654
Feb 28, 1 PM $ 2.71
-0.09%
$ 56.9 million $ 45,170
Feb 28, 12 PM $ 2.74
+3.67%
$ 57.56 million $ 43,942
Feb 28, 11 AM $ 2.64
+0.84%
$ 55.53 million $ 34,747
Feb 28, 10 AM $ 2.62
-0.14%
$ 55.01 million $ 33,485
Feb 28, 9 AM $ 2.62
-0.46%
$ 55.08 million $ 33,306
Feb 28, 8 AM $ 2.63
+0.00%
$ 55.33 million $ 32,566
Feb 27, 5 PM $ 2.54
+1.27%
$ 53.33 million $ 55,393
Feb 27, 4 PM $ 2.5
+0.60%
$ 52.49 million $ 52,142
Feb 27, 3 PM $ 2.48
-0.04%
$ 52.15 million $ 51,162
Feb 27, 2 PM $ 2.48
-0.13%
$ 52.16 million $ 50,948
Feb 27, 1 PM $ 2.49
-1.19%
$ 52.31 million $ 49,791
Feb 27, 12 PM $ 2.52
+1.18%
$ 52.91 million $ 48,594
Feb 27, 11 AM $ 2.49
+0.20%
$ 52.29 million $ 45,235
Feb 26, 9 AM $ 2.14
+0.00%
$ 44.92 million $ 7,360
Feb 26, 7 AM $ 2.11
+0.00%
$ 44.29 million $ 4,986
Feb 26, 6 AM $ 2.11
+0.98%
$ 44.22 million $ 4,985
Feb 26, 4 AM $ 2.09
+0.00%
$ 43.85 million $ 3,109
Feb 26, 3 AM $ 2.12
+0.00%
$ 44.61 million $ 466
Feb 26, 2 AM $ 2.12
-0.28%
$ 44.57 million $ 21,650