ETF Historical Data

ETF Page 33
Download
Date Close Price change Market cap Trading volume
Dec 15, 4 AM $ 0.703
+0.35%
$ 14.77 million $ 122,520
Dec 15, 2 AM $ 0.698
+0.33%
$ 14.67 million $ 121,865
Dec 15, 1 AM $ 0.695
+0.04%
$ 14.59 million $ 120,610
Dec 14, 4 PM $ 0.697
+1.09%
$ 14.63 million $ 119,957
Dec 14, 3 PM $ 0.689
+0.51%
$ 14.47 million $ 117,469
Dec 14, 2 PM $ 0.686
-0.11%
$ 14.41 million $ 117,677
Dec 14, 1 PM $ 0.722
+0.00%
$ 15.17 million $ 125,139
Dec 14, 5 AM $ 0.723
+0.00%
$ 15.17 million $ 115,093
Dec 14, 4 AM $ 0.72
+0.00%
$ 15.13 million $ 114,545
Dec 14, 1 AM $ 0.718
-1.69%
$ 15.08 million $ 114,536
Dec 13, 4 PM $ 0.729
+0.39%
$ 15.3 million $ 112,780
Dec 13, 1 PM $ 0.728
+0.00%
$ 15.29 million $ 112,627
Dec 13, 10 AM $ 0.728
+0.00%
$ 15.29 million $ 111,439
Dec 13, 9 AM $ 0.727
-1.44%
$ 15.28 million $ 111,522
Dec 13, 8 AM $ 0.736
+0.00%
$ 15.45 million $ 110,003
Dec 13, 7 AM $ 0.738
+0.03%
$ 15.5 million $ 109,469
Dec 13, 4 AM $ 0.743
+0.30%
$ 15.61 million $ 109,559
Dec 13, 3 AM $ 0.744
+0.31%
$ 15.62 million $ 109,621
Dec 13, 12 AM $ 0.736
-4.49%
$ 15.45 million $ 107,381
Dec 12, 11 PM $ 0.767
+0.00%
$ 16.11 million $ 109,053
Dec 12, 1 PM $ 0.769
+0.00%
$ 16.14 million $ 106,180
Dec 12, 9 AM $ 0.771
+1.08%
$ 16.18 million $ 102,934
Dec 12, 8 AM $ 0.761
+0.25%
$ 15.98 million $ 102,493
Dec 12, 7 AM $ 0.758
+0.26%
$ 15.93 million $ 101,439
Dec 12, 6 AM $ 0.755
-0.04%
$ 15.86 million $ 100,743
Dec 12, 5 AM $ 0.75
-5.75%
$ 15.75 million $ 99,235
Dec 12, 2 AM $ 0.786
-1.73%
$ 16.5 million $ 81,139
Dec 12, 1 AM $ 0.796
+0.00%
$ 16.72 million $ 77,195
Dec 12, 12 AM $ 0.797
+0.00%
$ 16.73 million $ 78,403
Dec 11, 8 PM $ 0.81
+0.00%
$ 17.01 million $ 76,083
Dec 11, 10 AM $ 0.814
+0.00%
$ 17.1 million $ 75,790
Dec 11, 9 AM $ 0.814
-0.11%
$ 17.1 million $ 75,812
Dec 11, 8 AM $ 0.815
+0.00%
$ 17.11 million $ 75,984
Dec 11, 7 AM $ 0.819
+0.00%
$ 17.2 million $ 75,148
Dec 11, 6 AM $ 0.82
+0.04%
$ 17.21 million $ 75,354
Dec 11, 5 AM $ 0.818
+0.00%
$ 17.19 million $ 76,773
Dec 11, 3 AM $ 0.836
+0.40%
$ 17.55 million $ 74,513
Dec 11, 12 AM $ 0.84
-0.07%
$ 17.64 million $ 74,110
Dec 10, 9 PM $ 0.833
+0.00%
$ 17.49 million $ 71,767
Dec 10, 8 PM $ 0.829
+0.22%
$ 17.41 million $ 71,523
Dec 10, 6 PM $ 0.828
+0.61%
$ 17.38 million $ 70,884
Dec 10, 5 PM $ 0.821
+0.20%
$ 17.25 million $ 69,432
Dec 10, 4 PM $ 0.82
+0.69%
$ 17.21 million $ 68,447
Dec 10, 2 PM $ 0.814
+0.00%
$ 17.09 million $ 67,505
Dec 10, 1 PM $ 0.814
-0.24%
$ 17.09 million $ 67,567
Dec 10, 12 PM $ 0.816
-0.18%
$ 17.14 million $ 67,196
Dec 10, 4 AM $ 0.82
+0.00%
$ 17.21 million $ 66,848
Dec 9, 10 PM $ 0.828
+0.00%
$ 17.39 million $ 65,975
Dec 9, 8 PM $ 0.831
+0.00%
$ 17.45 million $ 65,511
Dec 9, 5 PM $ 0.83
+0.29%
$ 17.42 million $ 65,237