ETF Historical Data

ETF Page 50
Download
Date Close Price change Market cap Trading volume
Oct 14, 9 AM $ 0.758
+0.59%
$ 15.91 million $ 77,613
Oct 14, 8 AM $ 0.753
+0.04%
$ 15.81 million $ 75,854
Oct 14, 6 AM $ 0.76
+0.00%
$ 15.96 million $ 75,243
Oct 14, 5 AM $ 0.764
+0.00%
$ 15.99 million $ 75,024
Oct 14, 4 AM $ 0.762
-0.06%
$ 15.99 million $ 72,150
Oct 14, 3 AM $ 0.752
-0.09%
$ 15.79 million $ 71,252
Oct 13, 1 PM $ 0.766
+0.83%
$ 16.09 million $ 48,807
Oct 13, 12 PM $ 0.761
-0.48%
$ 15.98 million $ 46,743
Oct 13, 11 AM $ 0.765
+1.27%
$ 16.06 million $ 46,883
Oct 13, 10 AM $ 0.767
+0.00%
$ 16.11 million $ 45,794
Oct 13, 9 AM $ 0.769
-0.07%
$ 16.2 million $ 45,741
Oct 13, 8 AM $ 0.77
-0.60%
$ 16.18 million $ 45,115
Oct 13, 7 AM $ 0.774
+1.80%
$ 16.25 million $ 42,406
Oct 13, 5 AM $ 0.763
+0.05%
$ 16.02 million $ 40,560
Oct 13, 4 AM $ 0.762
+0.03%
$ 16.01 million $ 40,698
Oct 13, 2 AM $ 0.774
+0.31%
$ 16.26 million $ 41,037
Oct 13, 1 AM $ 0.772
+1.48%
$ 16.21 million $ 39,037
Oct 13, 12 AM $ 0.761
+0.01%
$ 15.98 million $ 39,522
Oct 12, 11 PM $ 0.761
-0.11%
$ 15.98 million $ 39,531
Oct 12, 9 PM $ 0.785
+1.46%
$ 16.49 million $ 39,514
Oct 12, 8 PM $ 0.773
+0.15%
$ 16.22 million $ 36,902
Oct 12, 6 PM $ 0.786
+0.00%
$ 16.1 million $ 36,988
Oct 12, 5 PM $ 0.791
+3.15%
$ 16.1 million $ 36,506
Oct 12, 4 PM $ 0.768
+2.30%
$ 16.09 million $ 36,059
Oct 12, 3 PM $ 0.754
+0.83%
$ 15.84 million $ 29,342
Oct 12, 2 PM $ 0.747
+1.34%
$ 15.69 million $ 25,680
Oct 12, 1 PM $ 0.736
+0.44%
$ 15.46 million $ 23,961
Oct 12, 10 AM $ 0.736
+0.00%
$ 15.45 million $ 15,921
Oct 12, 6 AM $ 0.736
-0.74%
$ 15.45 million $ 15,834
Oct 12, 5 AM $ 0.741
-0.01%
$ 15.56 million $ 14,603
Oct 12, 4 AM $ 0.741
+0.71%
$ 15.56 million $ 14,386
Oct 12, 3 AM $ 0.736
+0.04%
$ 15.45 million $ 11,812
Oct 12, 1 AM $ 0.735
+0.00%
$ 15.45 million $ 11,838
Oct 12, 12 AM $ 0.738
+0.00%
$ 15.51 million $ 11,001
Oct 11, 11 PM $ 0.739
+0.00%
$ 15.51 million $ 10,913
Oct 11, 8 PM $ 0.739
+0.00%
$ 15.52 million $ 11,720
Oct 11, 6 PM $ 0.739
-0.27%
$ 15.52 million $ 11,717
Oct 11, 4 PM $ 0.72
+1.22%
$ 15.12 million $ 10,725
Oct 11, 1 PM $ 0.74
-0.07%
$ 15.55 million $ 10,421
Oct 11, 12 PM $ 0.74
-0.05%
$ 15.54 million $ 9,555
Oct 11, 11 AM $ 0.739
+3.84%
$ 15.52 million $ 8,882
Oct 10, 3 PM $ 0.777
+0.00%
$ 16.32 million $ 129,175
Oct 10, 2 PM $ 0.796
+0.00%
$ 16.71 million $ 128,911
Oct 10, 11 AM $ 0.776
-2.50%
$ 16.29 million $ 128,891
Oct 10, 9 AM $ 0.777
+0.02%
$ 16.31 million $ 128,970
Oct 10, 8 AM $ 0.776
-0.07%
$ 16.3 million $ 128,967
Oct 10, 7 AM $ 0.796
+2.47%
$ 16.72 million $ 128,832
Oct 10, 6 AM $ 0.777
+0.01%
$ 16.33 million $ 128,741
Oct 10, 5 AM $ 0.778
-0.08%
$ 16.33 million $ 128,656
Oct 10, 4 AM $ 0.778
+0.22%
$ 16.34 million $ 128,365