ETF Historical Data

ETF Page 27
Download
Date Close Price change Market cap Trading volume
Jan 19, 8 AM $ 0.842
-0.36%
$ 17.69 million $ 6,455
Jan 19, 5 AM $ 0.848
+0.20%
$ 17.8 million $ 6,007
Jan 19, 4 AM $ 0.846
+1.53%
$ 17.77 million $ 5,244
Jan 19, 3 AM $ 0.83
+1.95%
$ 17.43 million $ 3,461
Jan 18, 4 PM $ 0.798
+0.00%
$ 16.75 million $ 11,000
Jan 18, 11 AM $ 0.814
+1.63%
$ 17.09 million $ 9,586
Jan 18, 10 AM $ 0.801
-0.25%
$ 16.83 million $ 7,440
Jan 18, 9 AM $ 0.804
-0.16%
$ 16.88 million $ 7,176
Jan 18, 8 AM $ 0.804
-0.57%
$ 16.88 million $ 6,807
Jan 18, 6 AM $ 0.808
+1.12%
$ 16.96 million $ 5,626
Jan 18, 5 AM $ 0.795
+1.82%
$ 16.69 million $ 5,119
Jan 18, 4 AM $ 0.788
+0.00%
$ 16.55 million $ 2,562
Jan 17, 11 PM $ 0.775
-0.53%
$ 16.29 million $ 7,504
Jan 17, 3 PM $ 0.775
+0.00%
$ 16.28 million $ 6,857
Jan 17, 12 PM $ 0.771
+0.00%
$ 16.19 million $ 6,549
Jan 17, 8 AM $ 0.769
+0.00%
$ 16.15 million $ 437
Jan 17, 5 AM $ 0.768
+0.00%
$ 16.12 million $ 430
Jan 16, 8 PM $ 0.769
+0.00%
$ 16.15 million $ 8,598
Jan 16, 11 AM $ 0.769
-0.35%
$ 16.15 million $ 8,030
Jan 16, 10 AM $ 0.774
+0.00%
$ 16.26 million $ 7,120
Jan 16, 9 AM $ 0.779
+0.00%
$ 16.35 million $ 6,863
Jan 16, 6 AM $ 0.782
+0.00%
$ 16.43 million $ 3,747
Jan 16, 3 AM $ 0.786
-0.92%
$ 16.5 million $ 3,508
Jan 16, 2 AM $ 0.786
+1.67%
$ 16.5 million $ 7,345
Jan 15, 4 PM $ 0.745
+0.00%
$ 15.65 million $ 7,012
Jan 15, 3 PM $ 0.77
-0.30%
$ 16.18 million $ 6,605
Jan 15, 2 PM $ 0.773
+0.88%
$ 16.23 million $ 6,521
Jan 15, 6 AM $ 0.763
+1.39%
$ 16.02 million $ 5,040
Jan 15, 5 AM $ 0.748
+0.63%
$ 15.72 million $ 3,535
Jan 15, 4 AM $ 0.767
-0.63%
$ 16.1 million $ 380
Jan 14, 3 PM $ 0.771
+0.00%
$ 16.2 million $ 5,539
Jan 14, 1 PM $ 0.773
+0.00%
$ 16.24 million $ 5,546
Jan 14, 12 PM $ 0.776
+0.38%
$ 16.29 million $ 5,519
Jan 14, 4 AM $ 0.785
+1.07%
$ 16.49 million $ 5,111
Jan 14, 3 AM $ 0.778
+1.46%
$ 16.34 million $ 4,988
Jan 14, 2 AM $ 0.753
-6.13%
$ 15.82 million $ 1,575
Jan 13, 11 AM $ 0.809
-0.41%
$ 16.98 million $ 48,703
Jan 13, 10 AM $ 0.807
+0.02%
$ 16.96 million $ 48,414
Jan 13, 9 AM $ 0.816
+0.64%
$ 17.13 million $ 49,438
Jan 13, 8 AM $ 0.806
+0.00%
$ 16.93 million $ 49,541
Jan 13, 7 AM $ 0.807
+3.99%
$ 17.11 million $ 49,750
Jan 13, 4 AM $ 0.779
+0.07%
$ 16.35 million $ 42,145
Jan 13, 3 AM $ 0.778
+0.00%
$ 16.34 million $ 42,841
Jan 13, 2 AM $ 0.786
+1.27%
$ 16.5 million $ 42,304
Jan 13, 1 AM $ 0.776
+0.32%
$ 16.29 million $ 42,443
Jan 12, 9 PM $ 0.782
+0.00%
$ 16.42 million $ 41,625
Jan 12, 10 AM $ 0.781
+0.00%
$ 16.4 million $ 41,545
Jan 12, 9 AM $ 0.783
+0.41%
$ 16.44 million $ 41,338
Jan 12, 8 AM $ 0.784
-0.37%
$ 16.46 million $ 40,552
Jan 12, 5 AM $ 0.783
+0.10%
$ 16.44 million $ 39,323