ETF Historical Data

ETF Page 48
Download
Date Close Price change Market cap Trading volume
Oct 21, 1 AM $ 0.729
+0.36%
$ 15.31 million $ 132,719
Oct 20, 8 PM $ 0.726
-2.26%
$ 15.25 million $ 135,663
Oct 20, 4 PM $ 0.73
-2.12%
$ 15.34 million $ 133,342
Oct 20, 3 PM $ 0.73
+0.00%
$ 15.32 million $ 132,873
Oct 20, 2 PM $ 0.73
+0.54%
$ 15.33 million $ 132,854
Oct 20, 12 PM $ 0.726
+0.02%
$ 15.24 million $ 132,180
Oct 20, 11 AM $ 0.729
-2.48%
$ 15.32 million $ 135,013
Oct 20, 10 AM $ 0.726
-0.22%
$ 15.24 million $ 135,616
Oct 20, 8 AM $ 0.754
+3.01%
$ 15.83 million $ 132,271
Oct 20, 7 AM $ 0.732
+0.03%
$ 15.37 million $ 132,237
Oct 20, 6 AM $ 0.732
+0.12%
$ 15.36 million $ 131,865
Oct 20, 5 AM $ 0.731
-0.50%
$ 15.34 million $ 131,373
Oct 20, 4 AM $ 0.734
+0.04%
$ 15.41 million $ 120,731
Oct 20, 3 AM $ 0.733
+0.06%
$ 15.4 million $ 116,877
Oct 20, 2 AM $ 0.73
+0.00%
$ 15.33 million $ 115,115
Oct 20, 1 AM $ 0.729
+0.08%
$ 15.3 million $ 115,291
Oct 19, 7 PM $ 0.752
+0.00%
$ 15.79 million $ 114,260
Oct 19, 5 PM $ 0.73
+0.48%
$ 15.33 million $ 113,539
Oct 19, 4 PM $ 0.726
+0.67%
$ 15.24 million $ 111,690
Oct 19, 3 PM $ 0.722
+0.07%
$ 15.17 million $ 109,986
Oct 19, 2 PM $ 0.722
+0.27%
$ 15.16 million $ 109,899
Oct 19, 1 PM $ 0.719
+0.99%
$ 15.11 million $ 107,951
Oct 19, 12 PM $ 0.715
+0.00%
$ 15.02 million $ 106,213
Oct 19, 11 AM $ 0.714
+0.12%
$ 15 million $ 106,136
Oct 19, 10 AM $ 0.713
-0.24%
$ 14.98 million $ 105,438
Oct 19, 9 AM $ 0.718
+0.00%
$ 15.07 million $ 102,518
Oct 19, 8 AM $ 0.718
+0.44%
$ 15.08 million $ 102,425
Oct 19, 7 AM $ 0.715
+0.12%
$ 15.02 million $ 95,385
Oct 19, 6 AM $ 0.714
-0.15%
$ 15 million $ 95,361
Oct 19, 5 AM $ 0.713
-0.65%
$ 14.97 million $ 94,116
Oct 19, 4 AM $ 0.718
+0.02%
$ 15.09 million $ 84,130
Oct 19, 3 AM $ 0.718
+0.77%
$ 15.08 million $ 83,996
Oct 19, 2 AM $ 0.715
+0.02%
$ 15 million $ 80,590
Oct 19, 1 AM $ 0.732
-1.35%
$ 15.37 million $ 74,552
Oct 19, 12 AM $ 0.742
-0.06%
$ 15.58 million $ 69,508
Oct 18, 9 PM $ 0.743
+0.05%
$ 15.59 million $ 71,664
Oct 18, 5 PM $ 0.743
+0.07%
$ 15.6 million $ 71,706
Oct 18, 4 PM $ 0.743
-0.07%
$ 15.59 million $ 71,719
Oct 18, 3 PM $ 0.743
+0.03%
$ 15.61 million $ 70,961
Oct 18, 2 PM $ 0.743
+0.67%
$ 15.6 million $ 69,840
Oct 18, 9 AM $ 0.748
-0.02%
$ 15.71 million $ 67,729
Oct 18, 8 AM $ 0.743
+0.58%
$ 15.61 million $ 66,175
Oct 18, 7 AM $ 0.739
-0.50%
$ 15.52 million $ 66,375
Oct 18, 6 AM $ 0.74
+0.00%
$ 15.55 million $ 64,835
Oct 18, 5 AM $ 0.74
-0.13%
$ 15.55 million $ 64,904
Oct 18, 4 AM $ 0.741
+0.00%
$ 15.57 million $ 64,631
Oct 18, 3 AM $ 0.741
+0.01%
$ 15.55 million $ 64,629
Oct 18, 2 AM $ 0.741
+0.13%
$ 15.55 million $ 64,597
Oct 18, 1 AM $ 0.735
+0.02%
$ 15.44 million $ 62,326
Oct 17, 10 PM $ 0.739
-0.01%
$ 15.51 million $ 61,867