ETF Historical Data

ETF Page 35
Download
Date Close Price change Market cap Trading volume
Dec 5, 12 AM $ 0.82
-0.08%
$ 17.21 million $ 970
Dec 4, 11 PM $ 0.819
+0.11%
$ 17.21 million $ 953
Dec 4, 9 PM $ 0.818
+0.00%
$ 17.18 million $ 759
Dec 4, 2 PM $ 0.817
-0.14%
$ 17.16 million $ 178,638
Dec 4, 10 AM $ 0.821
+0.00%
$ 17.23 million $ 178,129
Dec 4, 8 AM $ 0.818
+0.00%
$ 17.18 million $ 177,605
Dec 4, 7 AM $ 0.817
+0.15%
$ 17.16 million $ 177,150
Dec 4, 6 AM $ 0.815
+0.01%
$ 17.12 million $ 176,850
Dec 4, 5 AM $ 0.815
+0.00%
$ 17.13 million $ 176,069
Dec 4, 4 AM $ 0.812
+0.06%
$ 17.05 million $ 175,464
Dec 4, 3 AM $ 0.812
+0.07%
$ 17.05 million $ 175,162
Dec 4, 2 AM $ 0.813
-0.23%
$ 17.08 million $ 175,268
Dec 4, 1 AM $ 0.815
+0.42%
$ 17.11 million $ 175,198
Dec 3, 11 PM $ 0.81
+0.35%
$ 17.02 million $ 173,372
Dec 3, 10 PM $ 0.807
+0.18%
$ 16.95 million $ 172,120
Dec 3, 9 PM $ 0.805
+0.00%
$ 16.9 million $ 168,798
Dec 3, 8 PM $ 0.802
+0.00%
$ 16.85 million $ 167,999
Dec 3, 6 PM $ 0.8
+0.10%
$ 16.8 million $ 167,936
Dec 3, 5 PM $ 0.799
+0.11%
$ 16.77 million $ 167,409
Dec 3, 4 PM $ 0.797
+0.07%
$ 16.73 million $ 166,647
Dec 3, 3 PM $ 0.802
-0.14%
$ 16.83 million $ 166,951
Dec 3, 1 PM $ 0.801
+0.05%
$ 16.83 million $ 166,409
Dec 3, 11 AM $ 0.803
+0.10%
$ 16.86 million $ 165,899
Dec 3, 8 AM $ 0.8
+0.00%
$ -- $ 165,198
Dec 3, 7 AM $ 0.8
+0.33%
$ 16.8 million $ 165,149
Dec 3, 5 AM $ 0.804
+0.03%
$ 16.89 million $ 164,567
Dec 3, 4 AM $ 0.805
+0.00%
$ 16.9 million $ 164,544
Dec 3, 3 AM $ 0.804
+0.27%
$ 16.88 million $ 163,995
Dec 3, 2 AM $ 0.801
+0.14%
$ 16.82 million $ 163,077
Dec 2, 11 PM $ 0.801
+0.00%
$ 16.82 million $ 163,020
Dec 2, 5 PM $ 0.801
+0.00%
$ 16.82 million $ 159,260
Dec 2, 3 PM $ 0.783
+1.18%
$ 16.45 million $ 156,922
Dec 2, 2 PM $ 0.775
+1.18%
$ 16.26 million $ 153,619
Dec 2, 1 PM $ 0.765
+0.46%
$ 16.04 million $ 150,253
Dec 2, 12 PM $ 0.761
-0.61%
$ 15.98 million $ 150,081
Dec 2, 8 AM $ 0.764
+0.05%
$ 16.04 million $ 147,314
Dec 2, 6 AM $ 0.762
-0.34%
$ 16.01 million $ 146,926
Dec 2, 5 AM $ 0.764
+0.07%
$ 16.05 million $ 146,218
Dec 2, 4 AM $ 0.778
+0.00%
$ 16.34 million $ 145,936
Dec 2, 1 AM $ 0.775
-0.07%
$ 16.27 million $ 145,718
Dec 2, 12 AM $ 0.789
-0.07%
$ 16.58 million $ 141,749
Dec 1, 3 PM $ 0.8
+0.25%
$ 16.8 million $ 141,908
Dec 1, 2 PM $ 0.799
+0.00%
$ 16.79 million $ 143,956
Dec 1, 11 AM $ 0.812
+0.00%
$ 17.05 million $ 142,238
Dec 1, 9 AM $ 0.81
+0.00%
$ 17.02 million $ 142,267
Dec 1, 8 AM $ 0.811
-0.12%
$ 17.03 million $ 142,424
Dec 1, 7 AM $ 0.813
-0.24%
$ 17.07 million $ 142,521
Dec 1, 6 AM $ 0.821
+0.50%
$ 17.24 million $ 141,378
Dec 1, 5 AM $ 0.824
+0.30%
$ 17.31 million $ 140,634
Dec 1, 4 AM $ 0.822
-1.78%
$ 17.26 million $ 138,501