ETF Historical Data

ETF Page 34
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 4 PM $ 0.827
+3.30%
$ 17.36 million $ 64,520
Dec 9, 3 PM $ 0.8
+1.54%
$ 16.79 million $ 58,581
Dec 9, 12 PM $ 0.787
+0.30%
$ 16.53 million $ 54,221
Dec 9, 9 AM $ 0.783
+0.22%
$ 16.44 million $ 53,817
Dec 9, 8 AM $ 0.808
+0.00%
$ 16.97 million $ 42,215
Dec 9, 4 AM $ 0.805
-0.09%
$ 16.91 million $ 41,178
Dec 8, 11 AM $ 0.812
+0.87%
$ 17.05 million $ 40,560
Dec 8, 7 AM $ 0.806
+0.01%
$ 16.93 million $ 39,647
Dec 8, 6 AM $ 0.805
-0.12%
$ 16.91 million $ 39,497
Dec 8, 5 AM $ 0.806
+0.22%
$ 16.92 million $ 39,434
Dec 8, 4 AM $ 0.804
+0.05%
$ 16.88 million $ 39,033
Dec 7, 11 PM $ 0.802
+0.00%
$ 16.83 million $ 37,936
Dec 7, 8 PM $ 0.805
+0.00%
$ 16.91 million $ 37,231
Dec 7, 7 PM $ 0.805
+0.06%
$ 16.9 million $ 37,170
Dec 7, 6 PM $ 0.814
+0.39%
$ 17.09 million $ 34,050
Dec 7, 5 PM $ 0.81
+0.17%
$ 17.02 million $ 33,373
Dec 7, 2 PM $ 0.817
+0.00%
$ 17.15 million $ 32,444
Dec 7, 12 PM $ 0.821
-0.44%
$ 17.23 million $ 31,889
Dec 7, 11 AM $ 0.791
+0.00%
$ 16.6 million $ 24,142
Dec 7, 8 AM $ 0.791
+0.04%
$ 16.6 million $ 24,120
Dec 7, 7 AM $ 0.792
-0.15%
$ 16.64 million $ 24,165
Dec 7, 6 AM $ 0.79
+0.00%
$ 16.6 million $ 23,725
Dec 7, 5 AM $ 0.787
+0.00%
$ 16.52 million $ 22,930
Dec 7, 4 AM $ 0.788
+0.00%
$ 16.54 million $ 23,025
Dec 6, 1 PM $ 0.787
+0.00%
$ 16.53 million $ 22,007
Dec 6, 12 PM $ 0.784
+0.00%
$ 16.47 million $ 20,496
Dec 6, 11 AM $ 0.777
-0.95%
$ 16.32 million $ 20,335
Dec 6, 7 AM $ 0.781
+0.00%
$ 16.41 million $ 18,611
Dec 6, 6 AM $ 0.781
-0.42%
$ 16.4 million $ 18,584
Dec 6, 5 AM $ 0.784
-0.04%
$ 16.47 million $ 17,817
Dec 6, 4 AM $ 0.785
+0.31%
$ 16.49 million $ 16,880
Dec 6, 3 AM $ 0.782
-0.06%
$ 16.42 million $ 16,195
Dec 6, 2 AM $ 0.783
+0.16%
$ 16.44 million $ 16,119
Dec 6, 1 AM $ 0.781
+0.57%
$ 16.41 million $ 15,829
Dec 6, 12 AM $ 0.814
+0.00%
$ 17.09 million $ 10,591
Dec 5, 10 PM $ 0.814
-0.02%
$ 17.09 million $ 10,510
Dec 5, 12 PM $ 0.814
+0.04%
$ 17.09 million $ 9,771
Dec 5, 11 AM $ 0.813
+0.02%
$ 17.07 million $ 9,642
Dec 5, 10 AM $ 0.81
-1.11%
$ 17.02 million $ 8,959
Dec 5, 9 AM $ 0.82
+0.88%
$ 17.21 million $ 8,045
Dec 5, 8 AM $ 0.812
-0.62%
$ 17.05 million $ 2,635
Dec 5, 7 AM $ 0.817
+0.30%
$ 17.15 million $ 2,626
Dec 5, 5 AM $ 0.814
-0.02%
$ 17.09 million $ 2,122
Dec 5, 4 AM $ 0.812
-0.10%
$ 17.06 million $ 1,955
Dec 5, 3 AM $ 0.814
+0.00%
$ 17.09 million $ 1,885
Dec 5, 2 AM $ 0.813
-0.79%
$ 17.08 million $ 1,874
Dec 5, 1 AM $ 0.82
+0.00%
$ 17.22 million $ 980
Dec 5, 12 AM $ 0.82
-0.08%
$ 17.21 million $ 970