ETF Historical Data

ETF Page 8
Download
Date Close Price change Market cap Trading volume
May 15, 12 PM $ 5
+1.85%
$ 104.96 million $ 205,104
May 15, 11 AM $ 4.91
+2.47%
$ 103.05 million $ 200,791
May 15, 10 AM $ 4.78
-0.58%
$ 100.3 million $ 180,295
May 15, 9 AM $ 4.76
+3.15%
$ 100.03 million $ 167,561
May 15, 8 AM $ 4.62
-2.78%
$ 96.97 million $ 158,018
May 15, 7 AM $ 4.75
-1.65%
$ 99.68 million $ 155,199
May 15, 6 AM $ 4.63
-1.54%
$ 97.29 million $ 142,845
May 15, 5 AM $ 4.7
+2.22%
$ 98.67 million $ 131,564
May 15, 4 AM $ 4.54
-0.45%
$ 95.42 million $ 126,284
May 15, 3 AM $ 4.58
+1.68%
$ 96.13 million $ 122,280
May 15, 2 AM $ 4.49
+0.37%
$ 94.36 million $ 108,724
May 15, 1 AM $ 4.45
-4.08%
$ 93.55 million $ 110,168
May 15, 12 AM $ 4.68
+5.09%
$ 98.18 million $ 111,078
May 14, 11 PM $ 4.6
+0.00%
$ 96.68 million $ 89,582
May 14, 10 PM $ 4.48
+0.00%
$ 94.16 million $ 42,933
May 14, 7 PM $ 4.2
+0.00%
$ 88.11 million $ 84,557
May 14, 6 PM $ 4.17
+0.34%
$ 87.63 million $ 84,512
May 14, 4 PM $ 4.51
+7.18%
$ 94.77 million $ 87,042
May 14, 3 PM $ 4.21
-2.39%
$ 88.38 million $ 81,968
May 14, 2 PM $ 4.09
-3.39%
$ 85.98 million $ 85,730
May 14, 1 PM $ 4.24
+4.82%
$ 89.03 million $ 89,258
May 14, 12 PM $ 4.04
+0.87%
$ 84.93 million $ 71,065
May 14, 11 AM $ 4.01
+8.76%
$ 84.2 million $ 80,973
May 14, 10 AM $ 3.68
-7.39%
$ 77.34 million $ 72,189
May 14, 9 AM $ 3.97
+5.87%
$ 83.44 million $ 78,109
May 14, 8 AM $ 3.75
-4.98%
$ 78.74 million $ 74,760
May 14, 7 AM $ 3.95
+8.42%
$ 82.95 million $ 73,671
May 14, 6 AM $ 3.64
-1.11%
$ 76.49 million $ 65,968
May 14, 5 AM $ 3.69
-5.72%
$ 77.48 million $ 67,269
May 14, 4 AM $ 3.91
+4.45%
$ 82.17 million $ 75,395
May 14, 3 AM $ 3.93
+1.65%
$ 82.58 million $ 72,092
May 14, 2 AM $ 3.87
+5.39%
$ 81.19 million $ 67,321
May 14, 1 AM $ 3.67
-3.64%
$ 77.02 million $ 63,339
May 14, 12 AM $ 3.85
-2.38%
$ 80.93 million $ 65,655
May 13, 11 PM $ 3.94
+0.66%
$ 82.68 million $ 67,628
May 13, 10 PM $ 3.95
+0.31%
$ 82.88 million $ 67,149
May 13, 5 PM $ 3.82
+0.02%
$ 80.3 million $ 62,402
May 13, 4 PM $ 3.83
+1.94%
$ 80.33 million $ 62,593
May 13, 3 PM $ 3.4
-0.37%
$ 71.36 million $ 57,471
May 13, 2 PM $ 3.41
+3.68%
$ 71.6 million $ 54,169
May 13, 1 PM $ 3.29
-1.58%
$ 69.07 million $ 47,693
May 13, 12 PM $ 3.34
+0.74%
$ 70.19 million $ 45,918
May 13, 11 AM $ 3.66
+5.70%
$ 76.94 million $ 40,909
May 13, 10 AM $ 3.46
-4.98%
$ 72.76 million $ 43,058
May 13, 9 AM $ 3.65
+10.26%
$ 76.65 million $ 40,369
May 13, 8 AM $ 3.63
+9.73%
$ 76.17 million $ 38,965
May 13, 7 AM $ 3.31
-6.69%
$ 69.42 million $ 40,847
May 13, 6 AM $ 3.57
+3.73%
$ 74.9 million $ 42,734
May 13, 5 AM $ 3.44
-0.43%
$ 72.19 million $ 34,343
May 13, 4 AM $ 3.45
+1.93%
$ 72.51 million $ 29,647