ETF Historical Data

ETF Page 8
Download
Date Close Price change Market cap Trading volume
Mar 27, 4 PM $ 2.74
+0.11%
$ 57.5 million $ 21,831
Mar 27, 3 PM $ 2.74
-0.06%
$ 57.45 million $ 22,150
Mar 27, 2 PM $ 2.74
+0.12%
$ 57.59 million $ 22,016
Mar 27, 1 PM $ 2.75
-0.27%
$ 57.65 million $ 26,976
Mar 27, 12 PM $ 2.75
-0.16%
$ 57.77 million $ 30,957
Mar 27, 11 AM $ 2.76
+0.00%
$ 58.06 million $ 32,985
Mar 27, 10 AM $ 2.75
-0.68%
$ 57.83 million $ 34,756
Mar 27, 9 AM $ 2.77
-0.08%
$ 58.26 million $ 37,160
Mar 27, 8 AM $ 2.78
+0.34%
$ 58.3 million $ 37,962
Mar 27, 7 AM $ 2.77
+1.12%
$ 58.14 million $ 69,437
Mar 27, 6 AM $ 2.73
-0.25%
$ 57.41 million $ 63,221
Mar 27, 5 AM $ 2.74
+0.01%
$ 57.44 million $ 64,903
Mar 27, 4 AM $ 2.73
+0.92%
$ 57.37 million $ 64,718
Mar 27, 3 AM $ 2.71
+0.12%
$ 56.87 million $ 62,062
Mar 27, 2 AM $ 2.71
-0.19%
$ 56.83 million $ 62,461
Mar 27, 1 AM $ 2.71
-1.44%
$ 56.93 million $ 63,322
Mar 26, 11 PM $ 2.75
+0.00%
$ 57.85 million $ 60,809
Mar 26, 10 PM $ 2.76
+0.00%
$ 57.86 million $ 51,082
Mar 26, 4 PM $ 2.76
+0.02%
$ 57.91 million $ 61,629
Mar 26, 3 PM $ 2.76
-0.25%
$ 57.95 million $ 61,677
Mar 26, 2 PM $ 2.77
+0.26%
$ 58.1 million $ 64,471
Mar 26, 1 PM $ 2.76
-1.75%
$ 57.92 million $ 66,816
Mar 26, 12 PM $ 2.81
+0.08%
$ 58.92 million $ 61,771
Mar 26, 11 AM $ 2.81
-0.23%
$ 58.95 million $ 61,854
Mar 26, 10 AM $ 2.82
+0.50%
$ 59.23 million $ 64,987
Mar 26, 9 AM $ 2.82
-0.02%
$ 59.14 million $ 57,817
Mar 26, 8 AM $ 2.82
+0.65%
$ 59.14 million $ 35,910
Mar 26, 7 AM $ 2.8
+0.00%
$ 58.75 million $ 35,933
Mar 26, 6 AM $ 2.8
-0.82%
$ 58.71 million $ 40,284
Mar 26, 5 AM $ 2.81
-0.07%
$ 59.06 million $ 42,649
Mar 26, 4 AM $ 2.81
-0.36%
$ 59.02 million $ 42,319
Mar 26, 3 AM $ 2.82
+0.05%
$ 59.23 million $ 41,634
Mar 26, 2 AM $ 2.82
-0.06%
$ 59.2 million $ 42,267
Mar 26, 1 AM $ 2.83
+0.00%
$ 59.51 million $ 42,101
Mar 25, 11 PM $ 2.82
+0.00%
$ 59.24 million $ 32,133
Mar 25, 10 PM $ 2.82
+0.02%
$ 59.22 million $ 32,552
Mar 25, 4 PM $ 2.83
+0.31%
$ 59.5 million $ 42,455
Mar 25, 3 PM $ 2.84
-0.11%
$ 59.61 million $ 43,487
Mar 25, 2 PM $ 2.84
-6.16%
$ 59.68 million $ 42,180
Mar 25, 1 PM $ 3.05
-14.07%
$ 64 million $ 45,316
Mar 25, 12 PM $ 2.84
+0.00%
$ 59.65 million $ 46,273
Mar 25, 11 AM $ 2.84
+0.99%
$ 59.58 million $ 46,390
Mar 25, 10 AM $ 2.81
+1.27%
$ 58.99 million $ 43,065
Mar 25, 9 AM $ 2.77
+0.72%
$ 58.24 million $ 44,535
Mar 25, 8 AM $ 2.75
+0.18%
$ 57.72 million $ 41,353
Mar 25, 7 AM $ 2.74
+1.44%
$ 57.62 million $ 42,703
Mar 25, 6 AM $ 2.71
+0.55%
$ 56.83 million $ 45,514
Mar 25, 5 AM $ 2.69
+0.09%
$ 56.52 million $ 46,323
Mar 25, 4 AM $ 2.69
+0.21%
$ 56.43 million $ 46,240
Mar 25, 3 AM $ 2.68
+0.01%
$ 56.3 million $ 45,539