TechShares Historical Data

THS Page 12
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.0546
-2.88%
$ 32.76 million $ 221
May 29, 2019 $ 0.0562
-2.03%
$ 33.73 million $ 262
May 28, 2019 $ 0.0574
-1.36%
$ 34.43 million $ 49
May 27, 2019 $ 0.0582
-3.88%
$ 34.9 million $ 337
May 26, 2019 $ 0.0605
+9.96%
$ 36.32 million $ 238
May 25, 2019 $ 0.055
-2.60%
$ 33.03 million $ 203
May 24, 2019 $ 0.0565
+1.82%
$ 33.91 million $ 210
May 23, 2019 $ 0.0555
+2.14%
$ 33.3 million $ 170
May 22, 2019 $ 0.0543
-8.90%
$ 32.6 million $ 199
May 21, 2019 $ 0.0597
+2.31%
$ 35.79 million $ 220
May 20, 2019 $ 0.0583
-3.67%
$ 34.98 million $ 333
May 19, 2019 $ 0.0605
+8.88%
$ 36.32 million $ 195
May 18, 2019 $ 0.0556
-4.95%
$ 33.35 million $ 253
May 17, 2019 $ 0.0585
-0.33%
$ 35.09 million $ 245
May 16, 2019 $ 0.0587
+6.34%
$ 35.21 million $ 335
May 15, 2019 $ 0.0552
-0.87%
$ 33.11 million $ 252
May 14, 2019 $ 0.0557
-6.03%
$ 33.4 million $ 266
May 13, 2019 $ 0.0592
+1.29%
$ 35.55 million $ 226
May 12, 2019 $ 0.0585
-15.49%
$ 35.09 million $ 169
May 11, 2019 $ 0.0692
+16.02%
$ 41.53 million $ 221
May 10, 2019 $ 0.0597
+19.20%
$ 35.79 million $ 209
May 9, 2019 $ 0.05
-14.04%
$ 30.03 million $ 202
May 8, 2019 $ 0.0582
+0.39%
$ 34.93 million $ 141
May 7, 2019 $ 0.058
+2.24%
$ 34.8 million $ 178
May 6, 2019 $ 0.0567
-0.06%
$ 34.03 million $ 143
May 5, 2019 $ 0.0568
-0.69%
$ 34.05 million $ 178
May 4, 2019 $ 0.0571
+1.04%
$ 34.29 million $ 151
May 3, 2019 $ 0.0566
+5.94%
$ 33.93 million $ 116
May 2, 2019 $ 0.0534
+1.21%
$ 32.03 million $ 135
May 1, 2019 $ 0.0527
-0.78%
$ 31.65 million $ 137
Apr 30, 2019 $ 0.0532
-0.23%
$ 31.89 million $ 124
Apr 29, 2019 $ 0.0533
+2.57%
$ 31.97 million $ 129
Apr 28, 2019 $ 0.0518
-1.87%
$ 31.09 million $ 151
Apr 27, 2019 $ 0.0528
+1.77%
$ 31.69 million $ 147
Apr 26, 2019 $ 0.0519
-0.73%
$ 31.14 million $ 143
Apr 25, 2019 $ 0.0523
-6.75%
$ 31.36 million $ 134
Apr 24, 2019 $ 0.0561
+1.37%
$ 33.64 million $ 177
Apr 23, 2019 $ 0.0553
+3.23%
$ 33.18 million $ 165
Apr 22, 2019 $ 0.0536
-1.05%
$ 32.14 million $ 190
Apr 21, 2019 $ 0.0541
-19.47%
$ 32.48 million $ 133
Apr 20, 2019 $ 0.0672
+36.77%
$ 40.33 million $ 346
Apr 19, 2019 $ 0.0491
-8.72%
$ 29.49 million $ 175
Apr 18, 2019 $ 0.0538
+0.94%
$ 32.31 million $ 192
Apr 17, 2019 $ 0.0533
+21.56%
$ 32.01 million $ 261
Apr 16, 2019 $ 0.0439
-8.22%
$ 26.33 million $ 553
Apr 15, 2019 $ 0.0478
-3.15%
$ 28.69 million $ 136
Apr 14, 2019 $ 0.0494
-2.20%
$ 29.62 million $ 128
Apr 13, 2019 $ 0.0505
+4.35%
$ 30.29 million $ 188
Apr 12, 2019 $ 0.0484
+1.18%
$ 29.03 million $ 186
Apr 11, 2019 $ 0.0478
-6.07%
$ 28.69 million $ 186