Wrapped NVIDIA xStock Historical Data

wNVDAx Page 15
Download
Date Close Price change Market cap Trading volume
Apr 28, 12 PM $ 207.49
-0.30%
$ 187,226 $ 18,451
Apr 28, 11 AM $ 208.76
-1.19%
$ 188,370 $ 17,458
Apr 28, 10 AM $ 210.63
-0.20%
$ 190,059 $ 16,205
Apr 28, 9 AM $ 211.7
-0.89%
$ 191,025 $ 15,277
Apr 28, 8 AM $ 212.95
-0.31%
$ 192,155 $ 14,526
Apr 28, 7 AM $ 212.95
+0.00%
$ 192,155 $ 14,262
Apr 28, 6 AM $ 212.99
-0.28%
$ 192,194 $ 14,245
Apr 28, 5 AM $ 214.26
+0.00%
$ 193,336 $ 14,003
Apr 28, 3 AM $ 215.53
+0.00%
$ 194,487 $ 13,758
Apr 28, 1 AM $ 215.53
-0.31%
$ 194,487 $ 13,242
Apr 28, 12 AM $ 216.82
+0.29%
$ 195,649 $ 13,740
Apr 27, 8 PM $ 214.87
+0.28%
$ 193,884 $ 14,058
Apr 27, 7 PM $ 213.59
+0.31%
$ 192,737 $ 13,565
Apr 27, 6 PM $ 213.6
+0.31%
$ 192,744 $ 12,872
Apr 27, 5 PM $ 212.34
+0.62%
$ 191,607 $ 11,868
Apr 27, 4 PM $ 210.45
+0.92%
$ 189,896 $ 11,355
Apr 27, 3 PM $ 207.94
+0.31%
$ 187,635 $ 10,371
Apr 27, 2 PM $ 206.68
-0.61%
$ 186,496 $ 9,873
Apr 27, 1 PM $ 207.31
-0.49%
$ 187,063 $ 7,680
Apr 27, 12 PM $ 208.96
+0.00%
$ 188,559 $ 4,783
Apr 27, 11 AM $ 208.86
+0.25%
$ 188,463 $ 4,239
Apr 27, 10 AM $ 207.71
+0.00%
$ 187,429 $ 3,788
Apr 27, 6 AM $ 207.71
+0.00%
$ -- $ 3,162
Apr 27, 1 AM $ 207.71
+0.61%
$ 187,428 $ 7,626
Apr 27, 12 AM $ 207.08
+0.61%
$ 186,858 $ 6,880
Apr 26, 9 AM $ 206.44
+0.00%
$ 186,282 $ 5,744
Apr 26, 5 AM $ 205.14
+0.05%
$ 185,108 $ 5,229
Apr 26, 4 AM $ 204.22
+2.13%
$ 184,275 $ 4,447
Apr 25, 11 PM $ 205.63
+0.00%
$ -- $ 740
Apr 24, 7 PM $ 206.88
+0.30%
$ 186,676 $ 8,716
Apr 24, 6 PM $ 206.88
-0.30%
$ 186,676 $ 8,221
Apr 24, 5 PM $ 208.14
-0.38%
$ 187,816 $ 8,735
Apr 24, 3 PM $ 202.23
+1.25%
$ 182,480 $ 5,492
Apr 24, 2 PM $ 197.25
-1.24%
$ 177,988 $ 3,733
Apr 23, 3 PM $ 200.36
+0.00%
$ 180,793 $ 4,809
Apr 23, 2 PM $ 199.76
-0.89%
$ 180,253 $ 4,565
Apr 23, 1 PM $ 200.96
+0.60%
$ 181,335 $ 4,076
Apr 23, 12 PM $ 199.76
+0.00%
$ 180,252 $ 3,850
Apr 23, 9 AM $ 199.76
+0.00%
$ 180,252 $ 3,385
Apr 22, 3 PM $ 198.98
+0.00%
$ 179,545 $ 4,062
Apr 22, 2 PM $ 198.38
+0.30%
$ 179,011 $ 3,824
Apr 22, 1 PM $ 198.38
+0.00%
$ 179,011 $ 3,348
Apr 21, 8 PM $ 197.56
+0.00%
$ 178,271 $ 2,923
Apr 19, 5 PM $ 198.45
+0.00%
$ 179,070 $ 91
Apr 10, 2 PM $ 183.52
+0.00%
$ 165,599 $ 1,522
Apr 9, 6 AM $ 179.91
+0.00%
$ 162,339 $ 2,271
Apr 9, 2 AM $ 179.9
+0.00%
$ 162,336 $ 2,270
Apr 9, 1 AM $ 179.9
+0.00%
$ 162,336 $ 2,270
Apr 9, 12 AM $ 180.68
+0.00%
$ 163,041 $ 1,937
Apr 7, 11 PM $ 178.5
+0.00%
$ 161,068 $ 3,104