ETF Historical Data

ETF Page 6
Download
Date Close Price change Market cap Trading volume
May 20, 6 AM $ 8.17
+3.00%
$ 171.5 million $ 421,470
May 20, 5 AM $ 7.95
+0.60%
$ 167 million $ 441,138
May 20, 4 AM $ 7.83
-0.95%
$ 164.53 million $ 440,678
May 20, 3 AM $ 7.91
+0.79%
$ 166.01 million $ 432,666
May 20, 2 AM $ 7.84
-0.91%
$ 164.7 million $ 402,872
May 20, 1 AM $ 7.92
+4.63%
$ 166.22 million $ 381,690
May 20, 12 AM $ 7.52
+4.67%
$ 157.94 million $ 341,451
May 19, 11 PM $ 7.43
+0.00%
$ 155.99 million $ 337,685
May 19, 10 PM $ 7.43
+0.37%
$ 155.96 million $ 337,578
May 19, 8 PM $ 7.38
+3.14%
$ 154.95 million $ 335,912
May 19, 7 PM $ 7.15
+0.00%
$ 150.14 million $ 329,136
May 19, 6 PM $ 7.29
+0.00%
$ 153.03 million $ 336,567
May 19, 5 PM $ 7.52
+0.00%
$ 157.88 million $ 340,620
May 19, 4 PM $ 7.52
+3.34%
$ 157.92 million $ 347,438
May 19, 3 PM $ 7.27
-0.52%
$ 152.75 million $ 335,810
May 19, 2 PM $ 7.32
-5.09%
$ 153.64 million $ 340,100
May 19, 1 PM $ 7.71
+7.59%
$ 161.88 million $ 326,343
May 19, 12 PM $ 7.16
+2.15%
$ 150.27 million $ 286,285
May 19, 11 AM $ 7.19
+5.86%
$ 150.89 million $ 273,589
May 19, 10 AM $ 6.8
+1.04%
$ 142.83 million $ 259,855
May 19, 9 AM $ 6.73
+2.24%
$ 141.36 million $ 256,711
May 19, 8 AM $ 6.58
-0.96%
$ 138.25 million $ 243,730
May 19, 7 AM $ 6.65
+0.90%
$ 139.71 million $ 245,081
May 19, 6 AM $ 6.61
+5.87%
$ 138.87 million $ 228,301
May 19, 5 AM $ 6.24
+3.96%
$ 131.12 million $ 195,092
May 19, 4 AM $ 6.11
+3.78%
$ 128.26 million $ 181,210
May 19, 3 AM $ 5.88
+1.90%
$ 123.49 million $ 161,045
May 19, 2 AM $ 5.76
-0.37%
$ 120.97 million $ 157,888
May 19, 1 AM $ 5.78
-4.69%
$ 121.45 million $ 153,243
May 19, 12 AM $ 6.07
+0.27%
$ 127.42 million $ 148,135
May 18, 11 PM $ 5.98
-2.72%
$ 125.51 million $ 158,306
May 18, 10 PM $ 6.04
+3.07%
$ 126.76 million $ 159,711
May 18, 6 PM $ 6.24
+1.17%
$ 131.12 million $ 155,447
May 18, 5 PM $ 5.92
-4.38%
$ 124.27 million $ 143,973
May 18, 4 PM $ 6.15
+4.33%
$ 129.08 million $ 142,862
May 18, 3 PM $ 5.86
-3.93%
$ 123.08 million $ 140,120
May 18, 2 PM $ 6.1
-1.03%
$ 128.07 million $ 138,674
May 18, 1 PM $ 6.1
-0.16%
$ 128.17 million $ 130,984
May 18, 12 PM $ 6.11
+2.62%
$ 128.32 million $ 127,120
May 18, 11 AM $ 5.95
+3.66%
$ 125.01 million $ 109,676
May 18, 10 AM $ 5.74
+0.22%
$ 120.6 million $ 87,542
May 18, 9 AM $ 5.73
+1.70%
$ 120.33 million $ 70,973
May 18, 8 AM $ 5.58
+0.31%
$ 117.14 million $ 57,008
May 18, 7 AM $ 5.56
+0.65%
$ 116.78 million $ 62,955
May 18, 6 AM $ 5.56
-1.39%
$ 116.74 million $ 87,611
May 18, 5 AM $ 5.74
+0.55%
$ 120.49 million $ 84,910
May 18, 4 AM $ 5.7
+1.47%
$ 119.73 million $ 86,849
May 18, 3 AM $ 5.62
-0.29%
$ 118.09 million $ 105,028
May 18, 2 AM $ 5.64
-2.09%
$ 118.35 million $ 109,177
May 18, 1 AM $ 5.78
-1.13%
$ 121.44 million $ 122,459