ETF Historical Data

ETF Page 3
Download
Date Close Price change Market cap Trading volume
May 27, 6 AM $ 10.73
+2.77%
$ 225.42 million $ 182,340
May 27, 5 AM $ 10.45
-0.45%
$ 219.38 million $ 164,848
May 27, 4 AM $ 10.5
-0.23%
$ 220.5 million $ 159,845
May 27, 3 AM $ 10.52
-0.01%
$ 221.01 million $ 159,631
May 27, 2 AM $ 10.52
-0.16%
$ 220.9 million $ 175,829
May 27, 1 AM $ 10.55
-0.34%
$ 221.47 million $ 187,760
May 27, 12 AM $ 10.58
-0.12%
$ 222.26 million $ 189,777
May 26, 11 PM $ 10.6
-0.08%
$ 222.51 million $ 202,117
May 26, 10 PM $ 10.6
-0.21%
$ 222.62 million $ 202,068
May 26, 9 PM $ 10.62
-0.03%
$ 223 million $ 195,573
May 26, 5 PM $ 10.63
+0.01%
$ 223.24 million $ 196,275
May 26, 4 PM $ 10.63
+0.08%
$ 223.2 million $ 198,834
May 26, 3 PM $ 10.63
+0.30%
$ 223.29 million $ 197,225
May 26, 2 PM $ 10.6
+0.72%
$ 222.65 million $ 193,433
May 26, 1 PM $ 10.52
-0.32%
$ 221.01 million $ 187,538
May 26, 12 PM $ 10.56
-0.76%
$ 221.66 million $ 189,476
May 26, 11 AM $ 10.64
+0.27%
$ 223.34 million $ 182,992
May 26, 10 AM $ 10.59
+0.32%
$ 222.45 million $ 181,596
May 26, 9 AM $ 10.56
+0.29%
$ 221.76 million $ 216,763
May 26, 8 AM $ 10.53
-0.37%
$ 221.12 million $ 214,964
May 26, 7 AM $ 10.57
-0.87%
$ 221.91 million $ 209,816
May 26, 6 AM $ 10.67
+0.07%
$ 223.97 million $ 220,455
May 26, 5 AM $ 10.65
+0.13%
$ 223.75 million $ 217,663
May 26, 4 AM $ 10.64
+0.50%
$ 223.54 million $ 229,554
May 26, 3 AM $ 10.59
+0.48%
$ 222.43 million $ 243,352
May 26, 2 AM $ 10.55
+0.45%
$ 221.54 million $ 227,204
May 26, 1 AM $ 10.51
+0.06%
$ 220.61 million $ 216,029
May 26, 12 AM $ 10.52
-0.35%
$ 220.87 million $ 225,507
May 25, 11 PM $ 10.56
-0.32%
$ 221.73 million $ 223,074
May 25, 9 PM $ 10.51
+0.00%
$ 220.71 million $ 215,838
May 25, 7 PM $ 10.51
+0.00%
$ -- $ 215,810
May 25, 6 PM $ 10.51
-0.21%
$ 220.64 million $ 215,987
May 25, 5 PM $ 10.56
+0.00%
$ 221.66 million $ 214,600
May 25, 4 PM $ 10.55
-0.04%
$ 221.59 million $ 214,543
May 25, 3 PM $ 10.56
-0.07%
$ 221.75 million $ 215,527
May 25, 2 PM $ 10.56
-0.03%
$ 221.84 million $ 215,707
May 25, 1 PM $ 10.57
-0.51%
$ 221.91 million $ 214,526
May 25, 12 PM $ 10.62
-0.53%
$ 222.97 million $ 219,437
May 25, 11 AM $ 10.66
-0.14%
$ 223.81 million $ 243,310
May 25, 10 AM $ 10.66
+2.00%
$ 223.91 million $ 263,935
May 25, 9 AM $ 10.47
-0.47%
$ 219.88 million $ 237,626
May 25, 8 AM $ 10.51
-0.10%
$ 220.74 million $ 254,554
May 25, 7 AM $ 10.5
-1.77%
$ 220.55 million $ 247,616
May 25, 6 AM $ 10.68
+0.61%
$ 224.22 million $ 231,733
May 25, 5 AM $ 10.61
-1.97%
$ 222.86 million $ 223,347
May 25, 4 AM $ 10.86
-0.89%
$ 228.08 million $ 217,541
May 25, 3 AM $ 10.96
+0.09%
$ 230.12 million $ 242,191
May 25, 2 AM $ 10.95
-0.05%
$ 229.96 million $ 259,824
May 25, 1 AM $ 10.96
-0.83%
$ 230.1 million $ 265,681
May 25, 12 AM $ 11.08
+0.02%
$ 232.67 million $ 258,288