ETF Historical Data

ETF Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 12 AM $ 5.85
+0.40%
$ 122.86 million $ 136,690
May 17, 11 PM $ 5.58
+0.00%
$ 117.12 million $ 141,529
May 17, 10 PM $ 5.78
-5.56%
$ 121.4 million $ 148,380
May 17, 9 PM $ 6.14
+0.25%
$ 128.97 million $ 147,702
May 17, 4 PM $ 6.19
+0.56%
$ 130.01 million $ 148,997
May 17, 3 PM $ 6.16
+11.42%
$ 129.28 million $ 147,827
May 17, 2 PM $ 5.53
+5.23%
$ 116.15 million $ 138,301
May 17, 1 PM $ 5.26
-12.78%
$ 110.4 million $ 137,847
May 17, 12 PM $ 6.03
+9.06%
$ 126.57 million $ 155,942
May 17, 11 AM $ 5.35
-14.53%
$ 112.44 million $ 149,028
May 17, 10 AM $ 6.26
+1.03%
$ 131.52 million $ 163,342
May 17, 9 AM $ 6.2
+0.67%
$ 130.17 million $ 182,150
May 17, 8 AM $ 5.7
-5.38%
$ 119.75 million $ 184,314
May 17, 7 AM $ 6.02
-0.93%
$ 126.52 million $ 182,984
May 17, 6 AM $ 6.08
+0.64%
$ 127.73 million $ 167,826
May 17, 5 AM $ 6.05
+0.87%
$ 127.04 million $ 154,162
May 17, 4 AM $ 6.01
-2.87%
$ 126.25 million $ 160,888
May 17, 3 AM $ 6.19
+3.32%
$ 129.91 million $ 164,572
May 17, 2 AM $ 5.99
-1.83%
$ 125.74 million $ 162,537
May 17, 1 AM $ 6.1
+2.52%
$ 128.01 million $ 161,159
May 17, 12 AM $ 6.16
+15.10%
$ 129.29 million $ 134,093
May 16, 11 PM $ 5.35
+1.94%
$ 112.25 million $ 120,115
May 16, 9 PM $ 5.46
-0.04%
$ 114.62 million $ 122,718
May 16, 8 PM $ 5.46
+0.03%
$ 114.66 million $ 122,370
May 16, 4 PM $ 5.46
+0.28%
$ 114.66 million $ 124,045
May 16, 3 PM $ 5.45
+0.32%
$ 114.36 million $ 121,883
May 16, 2 PM $ 5.43
+1.27%
$ 114.09 million $ 131,190
May 16, 1 PM $ 5.2
-2.40%
$ 109.16 million $ 123,155
May 16, 12 PM $ 5.33
-0.06%
$ 111.85 million $ 123,617
May 16, 11 AM $ 5.33
+0.36%
$ 111.9 million $ 135,500
May 16, 10 AM $ 5.03
+0.86%
$ 105.66 million $ 142,856
May 16, 9 AM $ 4.99
-4.53%
$ 104.73 million $ 148,781
May 16, 8 AM $ 5.22
+1.57%
$ 109.7 million $ 151,568
May 16, 7 AM $ 5.14
+0.35%
$ 107.97 million $ 158,673
May 16, 6 AM $ 5.13
-3.29%
$ 107.68 million $ 161,335
May 16, 5 AM $ 5.3
+4.79%
$ 111.28 million $ 187,129
May 16, 4 AM $ 5.05
+4.34%
$ 106.14 million $ 186,874
May 16, 3 AM $ 4.92
+1.65%
$ 103.25 million $ 172,140
May 16, 2 AM $ 5.15
-1.12%
$ 108.06 million $ 191,662
May 16, 1 AM $ 5.21
+1.09%
$ 109.36 million $ 189,178
May 16, 12 AM $ 5.17
+1.16%
$ 108.57 million $ 187,346
May 15, 11 PM $ 5.03
+6.74%
$ 105.55 million $ 212,138
May 15, 10 PM $ 4.71
+0.24%
$ 98.89 million $ 203,545
May 15, 7 PM $ 4.6
+0.00%
$ 96.62 million $ 210,695
May 15, 5 PM $ 4.97
+7.02%
$ 104.31 million $ 211,924
May 15, 4 PM $ 4.64
-2.35%
$ 97.47 million $ 199,997
May 15, 3 PM $ 4.73
-5.35%
$ 99.23 million $ 214,570
May 15, 2 PM $ 5.02
+0.33%
$ 105.48 million $ 209,850
May 15, 1 PM $ 5.03
+0.79%
$ 105.64 million $ 210,759
May 15, 12 PM $ 5
+1.85%
$ 104.96 million $ 205,104