ETF Historical Data

ETF Page 20
Download
Date Close Price change Market cap Trading volume
Feb 21, 5 AM $ 1.91
+0.33%
$ 40.2 million $ 2,365
Feb 21, 4 AM $ 1.92
+0.37%
$ 40.25 million $ 1,134
Feb 20, 11 PM $ 1.9
+0.12%
$ 39.88 million $ 3,954
Feb 20, 12 PM $ 1.88
+0.00%
$ 39.42 million $ 8,884
Feb 20, 11 AM $ 1.88
+0.42%
$ 39.4 million $ 8,826
Feb 20, 10 AM $ 1.87
+0.00%
$ 39.35 million $ 8,679
Feb 20, 8 AM $ 1.86
+0.20%
$ 39.08 million $ 7,820
Feb 20, 7 AM $ 1.86
+0.14%
$ 39.11 million $ 5,747
Feb 20, 6 AM $ 1.86
+0.00%
$ 39.05 million $ 5,604
Feb 20, 4 AM $ 1.86
+0.09%
$ 39.07 million $ 5,583
Feb 20, 1 AM $ 1.83
-0.31%
$ 38.4 million $ 1,787
Feb 20, 12 AM $ 1.83
+0.00%
$ 38.4 million $ 1,483
Feb 19, 2 PM $ 2.04
+0.00%
$ 42.93 million $ 1,091
Feb 19, 1 PM $ 2.13
-4.32%
$ 44.65 million $ 703
Feb 19, 7 AM $ 2.66
+0.00%
$ 55.93 million $ 3,995
Feb 19, 3 AM $ 2.73
+0.00%
$ 57.36 million $ 1,125
Feb 18, 11 PM $ 1.77
+0.19%
$ 37.23 million $ 8,531
Feb 18, 10 PM $ 1.77
+0.02%
$ 37.13 million $ 8,147
Feb 18, 11 AM $ 1.76
+0.00%
$ 36.97 million $ 4,371
Feb 18, 10 AM $ 1.76
+0.00%
$ 37.01 million $ 3,003
Feb 18, 9 AM $ 1.77
+0.01%
$ 37.07 million $ 2,474
Feb 18, 8 AM $ 1.76
-0.13%
$ 37 million $ 2,125
Feb 18, 7 AM $ 1.76
+0.00%
$ 36.98 million $ 1,548
Feb 18, 6 AM $ 1.76
+0.16%
$ 36.97 million $ 1,416
Feb 18, 5 AM $ 1.76
-0.02%
$ 36.93 million $ 1,400
Feb 18, 4 AM $ 1.76
+0.01%
$ 36.89 million $ 934
Feb 18, 3 AM $ 1.76
-0.02%
$ 36.87 million $ 295
Feb 18, 2 AM $ 1.78
+1.16%
$ 37.37 million $ 18,083
Feb 18, 1 AM $ 1.76
-0.10%
$ 36.91 million $ 17,890
Feb 18, 12 AM $ 1.76
-0.23%
$ 36.95 million $ 17,151
Feb 17, 11 PM $ 1.76
-0.42%
$ 36.94 million $ 16,015
Feb 17, 3 PM $ 1.77
+0.00%
$ 37.1 million $ 15,325
Feb 17, 2 PM $ 1.77
+0.00%
$ 37.09 million $ 15,195
Feb 17, 1 PM $ 1.77
+0.07%
$ 37.09 million $ 15,135
Feb 17, 10 AM $ 1.73
-0.13%
$ 36.26 million $ 6,627
Feb 17, 9 AM $ 1.73
+1.20%
$ 36.33 million $ 6,213
Feb 17, 8 AM $ 1.71
-0.61%
$ 35.93 million $ 4,856
Feb 17, 7 AM $ 1.73
+1.06%
$ 36.27 million $ 3,474
Feb 17, 4 AM $ 1.71
-0.04%
$ 35.86 million $ 1,968
Feb 17, 1 AM $ 1.7
-0.21%
$ 35.72 million $ 2,219
Feb 16, 10 PM $ 1.7
+0.00%
$ -- $ 1,712
Feb 16, 5 PM $ 1.69
+0.00%
$ 35.42 million $ 439
Feb 16, 4 PM $ 1.68
+0.02%
$ 35.35 million $ 5
Feb 16, 1 PM $ 1.68
+0.20%
$ 35.32 million $ 194
Feb 16, 10 AM $ 1.68
+0.34%
$ 35.28 million $ 168
Feb 16, 6 AM $ 1.67
+0.00%
$ 35.13 million $ 63
Feb 16, 3 AM $ 1.67
+0.00%
$ 35.16 million $ 1,634
Feb 16, 2 AM $ 1.68
+0.00%
$ 35.24 million $ 1,628
Feb 16, 1 AM $ 1.67
-0.25%
$ 35.13 million $ 1,596
Feb 15, 3 PM $ 1.67
+0.00%
$ 35.11 million $ 1,612