ETF Historical Data

ETF Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 6 AM $ 2.61
+0.05%
$ 54.81 million $ 20,058
Apr 4, 5 AM $ 2.61
+0.11%
$ 54.78 million $ 21,042
Apr 4, 4 AM $ 2.61
-0.01%
$ 54.73 million $ 21,687
Apr 4, 3 AM $ 2.61
-0.05%
$ 54.81 million $ 22,718
Apr 4, 2 AM $ 2.59
+0.00%
$ 54.43 million $ 41,762
Apr 4, 1 AM $ 2.59
-0.06%
$ 54.4 million $ 46,244
Apr 4, 12 AM $ 2.59
-0.05%
$ 54.43 million $ 46,219
Apr 3, 10 PM $ 2.6
+0.00%
$ 54.51 million $ 46,226
Apr 3, 8 PM $ 2.6
+0.14%
$ 54.59 million $ 46,901
Apr 3, 4 PM $ 2.59
-0.10%
$ 54.48 million $ 46,989
Apr 3, 3 PM $ 2.6
-0.35%
$ 54.53 million $ 45,551
Apr 3, 2 PM $ 2.61
-0.01%
$ 54.76 million $ 44,090
Apr 3, 11 AM $ 2.61
+0.01%
$ 54.85 million $ 30,776
Apr 3, 10 AM $ 2.61
+1.20%
$ 54.84 million $ 30,748
Apr 3, 9 AM $ 2.58
+0.07%
$ 54.2 million $ 26,715
Apr 3, 8 AM $ 2.58
+0.06%
$ 54.15 million $ 27,018
Apr 3, 7 AM $ 2.55
-0.95%
$ 53.59 million $ 24,774
Apr 3, 6 AM $ 2.58
+0.00%
$ 54.15 million $ 21,640
Apr 3, 5 AM $ 2.55
-0.07%
$ 53.59 million $ 20,980
Apr 3, 4 AM $ 2.55
+0.02%
$ 53.61 million $ 20,703
Apr 3, 3 AM $ 2.55
-0.30%
$ 53.64 million $ 21,064
Apr 3, 2 AM $ 2.56
-0.52%
$ 53.82 million $ 22,325
Apr 3, 1 AM $ 2.58
+0.09%
$ 54.2 million $ 15,367
Apr 2, 11 PM $ 2.58
-0.04%
$ 54.15 million $ 16,513
Apr 2, 10 PM $ 2.58
+0.01%
$ 54.17 million $ 18,123
Apr 2, 5 PM $ 2.57
-0.02%
$ 53.91 million $ 26,568
Apr 2, 4 PM $ 2.57
-0.43%
$ 53.92 million $ 26,253
Apr 2, 3 PM $ 2.57
+0.17%
$ 54.04 million $ 21,414
Apr 2, 2 PM $ 2.57
-1.51%
$ 53.96 million $ 21,406
Apr 2, 1 PM $ 2.61
+0.00%
$ 54.76 million $ 20,440
Apr 2, 12 PM $ 2.61
-0.90%
$ 54.74 million $ 21,291
Apr 2, 11 AM $ 2.63
+0.21%
$ 55.21 million $ 19,373
Apr 2, 10 AM $ 2.62
+0.17%
$ 55.1 million $ 20,067
Apr 2, 9 AM $ 2.61
-0.63%
$ 54.72 million $ 22,919
Apr 2, 8 AM $ 2.62
+2.89%
$ 55.05 million $ 24,673
Apr 2, 7 AM $ 2.55
-2.90%
$ 53.5 million $ 46,578
Apr 2, 6 AM $ 2.62
-0.15%
$ 55.07 million $ 34,128
Apr 2, 5 AM $ 2.63
-0.12%
$ 55.15 million $ 38,014
Apr 2, 4 AM $ 2.62
+0.00%
$ 55.08 million $ 42,195
Apr 2, 3 AM $ 2.62
-0.38%
$ 55.06 million $ 44,478
Apr 2, 2 AM $ 2.63
-0.27%
$ 55.2 million $ 182,133
Apr 2, 1 AM $ 2.64
+0.20%
$ 55.35 million $ 182,923
Apr 2, 12 AM $ 2.54
-3.46%
$ 53.42 million $ 182,579
Apr 1, 11 PM $ 2.53
+0.52%
$ 53.14 million $ 163,794
Apr 1, 10 PM $ 2.52
+1.03%
$ 52.92 million $ 161,459
Apr 1, 4 PM $ 2.5
+0.51%
$ 52.46 million $ 169,250
Apr 1, 3 PM $ 2.48
-0.05%
$ 52.07 million $ 169,199
Apr 1, 2 PM $ 2.47
+0.00%
$ 51.95 million $ 167,726
Apr 1, 1 PM $ 2.47
+1.80%
$ 51.94 million $ 162,258
Apr 1, 12 PM $ 2.43
+0.01%
$ 50.97 million $ 159,268