ETF Historical Data

ETF Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.764
-1.99%
$ 16.05 million $ 578,257
Nov 16, 2025 $ 0.773
+0.28%
$ 16.22 million $ 572,694
Nov 15, 2025 $ 0.77
-4.13%
$ 16.16 million $ 525,248
Nov 14, 2025 $ 0.812
-0.74%
$ -- $ 540,171
Nov 13, 2025 $ 0.822
-0.15%
$ 17.27 million $ 543,405
Nov 12, 2025 $ 0.833
+0.28%
$ -- $ 542,583
Nov 11, 2025 $ 0.833
+0.32%
$ 17.49 million $ 536,878
Nov 10, 2025 $ 0.828
-1.53%
$ -- $ 529,790
Nov 9, 2025 $ 0.842
+1.79%
$ 17.69 million $ 531,959
Nov 8, 2025 $ 0.823
-2.18%
$ -- $ 503,511
Nov 7, 2025 $ 0.841
-0.99%
$ 17.66 million $ 499,860
Nov 6, 2025 $ 0.849
-1.42%
$ -- $ 498,968
Nov 5, 2025 $ 0.842
-0.37%
$ 17.68 million $ 485,866
Nov 4, 2025 $ 0.845
-3.39%
$ -- $ 470,158
Nov 3, 2025 $ 0.875
-3.30%
$ 18.38 million $ 479,680
Nov 2, 2025 $ 0.899
-0.80%
$ 18.88 million $ 478,939
Nov 1, 2025 $ 0.91
-12.06%
$ -- $ 477,890
Oct 31, 2025 $ 1.04
+15.92%
$ 21.73 million $ 477,746
Oct 30, 2025 $ 0.894
-2.28%
$ 18.81 million $ 356,824
Oct 29, 2025 $ 0.916
+4.09%
$ 19.25 million $ 353,227
Oct 28, 2025 $ 0.887
+1.31%
$ 18.64 million $ 320,663
Oct 27, 2025 $ 0.867
+18.30%
$ 18.21 million $ 299,867
Oct 26, 2025 $ 0.732
+3.06%
$ 15.36 million $ 205,402
Oct 25, 2025 $ 0.738
+4.72%
$ 15.5 million $ 185,667
Oct 24, 2025 $ 0.731
+4.01%
$ 14.81 million $ 38,199
Oct 23, 2025 $ 0.718
+3.22%
$ 14.83 million $ 168,024
Oct 22, 2025 $ 0.699
-4.53%
$ 14.64 million $ 154,807
Oct 21, 2025 $ 0.735
+1.13%
$ 15.2 million $ 147,265
Oct 20, 2025 $ 0.726
-0.25%
$ 15.25 million $ 135,663
Oct 19, 2025 $ 0.752
+1.30%
$ 15.79 million $ 114,260
Oct 18, 2025 $ 0.743
+1.03%
$ 15.59 million $ 71,664
Oct 17, 2025 $ 0.739
-0.94%
$ 15.51 million $ 61,867
Oct 16, 2025 $ 0.745
-2.19%
$ -- $ 94,913
Oct 15, 2025 $ 0.762
+0.63%
$ 16.1 million $ 90,903
Oct 14, 2025 $ 0.769
+2.15%
$ -- $ 79,017
Oct 13, 2025 $ 0.766
+0.73%
$ -- $ 48,807
Oct 12, 2025 $ 0.761
+3.02%
$ 15.98 million $ 39,531
Oct 11, 2025 $ 0.739
+3.80%
$ 15.51 million $ 10,913
Oct 10, 2025 $ 0.777
+0.42%
$ -- $ 129,175
Oct 9, 2025 $ 0.774
-7.49%
$ 16.26 million $ 133,942
Oct 8, 2025 $ 0.835
-1.22%
$ -- $ 85,794
Oct 7, 2025 $ 0.851
-5.23%
$ 17.87 million $ 82,781
Oct 6, 2025 $ 0.874
+2.78%
$ 18.35 million $ 84,284
Oct 5, 2025 $ 0.85
+1.05%
$ 17.85 million $ 553,842
Oct 4, 2025 $ 0.842
-2.40%
$ 17.69 million $ 397,856
Oct 3, 2025 $ 0.866
+0.85%
$ 18.22 million $ 380,294
Oct 2, 2025 $ 0.86
-1.82%
$ 18.05 million $ 361,472
Oct 1, 2025 $ 0.893
-4.42%
$ 18.74 million $ 365,481
Sep 30, 2025 $ 0.929
-12.30%
$ 19.6 million $ 359,353
Sep 29, 2025 $ 1.06
+60.31%
$ 22.26 million $ 302,715