ETF Historical Data

ETF Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 11 AM $ 10.68
-1.11%
$ 224.36 million $ 440,876
May 22, 10 AM $ 10.81
-8.19%
$ 226.97 million $ 490,355
May 22, 9 AM $ 11.77
+14.01%
$ 247.22 million $ 570,279
May 22, 8 AM $ 10.33
-0.48%
$ 216.83 million $ 515,920
May 22, 7 AM $ 10.37
-4.39%
$ 217.87 million $ 532,456
May 22, 6 AM $ 10.85
+1.89%
$ 227.9 million $ 534,006
May 22, 5 AM $ 10.65
+6.65%
$ 223.67 million $ 514,331
May 22, 4 AM $ 10.72
+3.06%
$ 225.02 million $ 557,984
May 22, 3 AM $ 10.4
+8.63%
$ 218.33 million $ 543,028
May 22, 2 AM $ 9.57
-13.12%
$ 200.98 million $ 462,145
May 22, 1 AM $ 11.02
+7.13%
$ 231.32 million $ 417,034
May 22, 12 AM $ 10.28
+1.26%
$ 215.83 million $ 383,078
May 21, 11 PM $ 10.15
+0.07%
$ 213.15 million $ 372,782
May 21, 10 PM $ 10.14
-4.74%
$ 213 million $ 372,621
May 21, 9 PM $ 10.65
+5.88%
$ 223.57 million $ 386,157
May 21, 8 PM $ 9.9
+0.00%
$ 207.92 million $ 382,484
May 21, 6 PM $ 10.5
+0.11%
$ 220.43 million $ 386,716
May 21, 5 PM $ 10.3
+0.00%
$ 216.4 million $ 381,065
May 21, 4 PM $ 10.3
+2.50%
$ 216.4 million $ 381,065
May 21, 3 PM $ 10.06
-3.64%
$ 211.21 million $ 402,465
May 21, 2 PM $ 10.42
-0.40%
$ 218.84 million $ 399,283
May 21, 1 PM $ 10.46
+8.00%
$ 219.71 million $ 415,323
May 21, 12 PM $ 9.66
-2.50%
$ 202.86 million $ 362,705
May 21, 11 AM $ 9.9
+1.08%
$ 207.83 million $ 368,546
May 21, 10 AM $ 9.62
-3.49%
$ 202.06 million $ 333,547
May 21, 9 AM $ 9.97
+3.49%
$ 209.3 million $ 324,936
May 21, 8 AM $ 9.61
+4.92%
$ 201.87 million $ 301,623
May 21, 7 AM $ 9.14
-1.15%
$ 191.99 million $ 314,458
May 21, 6 AM $ 8.75
-7.46%
$ 183.82 million $ 329,885
May 21, 5 AM $ 9.46
+5.59%
$ 198.67 million $ 354,835
May 21, 4 AM $ 9.22
+4.92%
$ 193.7 million $ 317,043
May 21, 3 AM $ 8.79
+1.44%
$ 184.59 million $ 305,968
May 21, 2 AM $ 8.67
-0.49%
$ 181.98 million $ 338,769
May 21, 1 AM $ 8.68
+4.21%
$ 182.26 million $ 344,788
May 21, 12 AM $ 8.32
+0.31%
$ 174.81 million $ 339,229
May 20, 11 PM $ 8.3
-1.73%
$ 174.33 million $ 344,991
May 20, 10 PM $ 8.45
+0.81%
$ 177.39 million $ 347,844
May 20, 9 PM $ 8.38
+1.07%
$ 176 million $ 348,441
May 20, 8 PM $ 8.29
-0.09%
$ 174.12 million $ 345,272
May 20, 7 PM $ 8.3
-2.81%
$ 174.29 million $ 359,203
May 20, 4 PM $ 8.66
+0.35%
$ 181.85 million $ 361,849
May 20, 3 PM $ 8.62
+1.45%
$ 180.95 million $ 354,126
May 20, 2 PM $ 8.2
-4.07%
$ 172.27 million $ 381,006
May 20, 1 PM $ 8.55
+1.11%
$ 179.56 million $ 380,855
May 20, 12 PM $ 8.45
+2.67%
$ 177.37 million $ 396,527
May 20, 11 AM $ 8.23
-0.12%
$ 172.77 million $ 408,600
May 20, 10 AM $ 8.24
+0.23%
$ 173.1 million $ 441,500
May 20, 9 AM $ 8.22
-0.63%
$ 172.63 million $ 455,826
May 20, 8 AM $ 8.27
+2.74%
$ 173.64 million $ 474,207
May 20, 7 AM $ 8.05
-2.15%
$ 168.99 million $ 431,191