ETF Historical Data

ETF Page 46
Download
Date Close Price change Market cap Trading volume
Oct 27, 12 AM $ 0.733
+0.04%
$ 15.4 million $ 206,934
Oct 26, 11 PM $ 0.732
+0.25%
$ 15.36 million $ 205,402
Oct 26, 10 PM $ 0.729
+0.61%
$ 15.31 million $ 203,632
Oct 26, 9 PM $ 0.746
+0.00%
$ 15.66 million $ 200,648
Oct 26, 3 PM $ 0.721
+0.03%
$ 15.13 million $ 197,194
Oct 26, 2 PM $ 0.715
-1.02%
$ 15.02 million $ 196,400
Oct 26, 1 PM $ 0.722
+0.21%
$ 15.17 million $ 196,555
Oct 26, 12 PM $ 0.717
+0.17%
$ 15.06 million $ 193,417
Oct 26, 11 AM $ 0.716
+0.72%
$ 15.03 million $ 192,296
Oct 26, 10 AM $ 0.705
-0.09%
$ 14.8 million $ 188,138
Oct 26, 9 AM $ 0.705
+0.00%
$ 14.8 million $ 189,238
Oct 26, 8 AM $ 0.71
-0.08%
$ 14.9 million $ 189,237
Oct 26, 7 AM $ 0.709
-0.51%
$ 14.89 million $ 188,166
Oct 26, 6 AM $ 0.713
-2.11%
$ 14.97 million $ 188,266
Oct 26, 5 AM $ 0.714
-0.17%
$ 15 million $ 187,546
Oct 26, 4 AM $ 0.715
-2.42%
$ 15.02 million $ 190,031
Oct 26, 3 AM $ 0.734
+0.09%
$ 15.42 million $ 189,359
Oct 26, 2 AM $ 0.734
+0.00%
$ 15.41 million $ 184,783
Oct 26, 12 AM $ 0.717
+0.94%
$ 15.05 million $ 184,749
Oct 25, 10 PM $ 0.738
+0.07%
$ 15.5 million $ 185,667
Oct 25, 9 PM $ 0.738
+0.00%
$ 15.49 million $ 184,473
Oct 25, 6 PM $ 0.716
+0.42%
$ 15.04 million $ 183,571
Oct 25, 5 PM $ 0.706
+0.00%
$ 14.83 million $ 186,230
Oct 25, 4 PM $ 0.729
+0.00%
$ 15.32 million $ 182,636
Oct 25, 3 PM $ 0.73
+2.62%
$ 15.34 million $ 181,649
Oct 25, 2 PM $ 0.712
+0.72%
$ 14.95 million $ 181,592
Oct 25, 1 PM $ 0.711
+0.00%
$ 14.94 million $ 181,293
Oct 25, 12 PM $ 0.712
+0.06%
$ 14.94 million $ 181,202
Oct 25, 11 AM $ 0.711
+0.00%
$ 14.94 million $ 181,135
Oct 25, 10 AM $ 0.712
-2.72%
$ 14.94 million $ 185,898
Oct 25, 7 AM $ 0.73
-0.04%
$ 15.32 million $ 185,662
Oct 25, 3 AM $ 0.713
-2.39%
$ 14.96 million $ 184,194
Oct 25, 2 AM $ 0.711
+0.77%
$ 14.92 million $ 179,854
Oct 25, 1 AM $ 0.705
+0.00%
$ 14.81 million $ 178,295
Oct 25, 12 AM $ 0.705
+0.00%
$ -- $ 183,587
Oct 24, 11 PM $ 0.705
+0.00%
$ 14.81 million $ 185,310
Oct 24, 10 PM $ 0.731
+0.00%
$ 15.35 million $ 38,199
Oct 24, 4 PM $ 0.708
+0.00%
$ 14.87 million $ 183,724
Oct 24, 3 PM $ 0.719
+0.00%
$ 15.09 million $ 184,262
Oct 24, 1 PM $ 0.729
+2.82%
$ 15.31 million $ 178,105
Oct 24, 12 PM $ 0.709
-2.42%
$ 14.89 million $ 177,814
Oct 24, 11 AM $ 0.702
-0.08%
$ 14.75 million $ 175,741
Oct 24, 10 AM $ 0.708
+0.02%
$ 14.86 million $ 176,341
Oct 24, 9 AM $ 0.708
+0.06%
$ 14.87 million $ 176,248
Oct 24, 8 AM $ 0.707
-0.73%
$ 14.84 million $ 174,706
Oct 24, 7 AM $ 0.735
+3.22%
$ 15.43 million $ 174,810
Oct 24, 6 AM $ 0.712
-0.05%
$ 14.95 million $ 174,802
Oct 24, 5 AM $ 0.712
+0.08%
$ 14.94 million $ 174,398
Oct 24, 4 AM $ 0.711
+1.31%
$ 14.93 million $ 173,247
Oct 24, 3 AM $ 0.702
-0.72%
$ 14.73 million $ 167,337