ETF Historical Data

ETF Page 17
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 PM $ 2.43
+0.01%
$ 50.97 million $ 159,268
Apr 1, 11 AM $ 2.42
+0.74%
$ 50.77 million $ 159,000
Apr 1, 10 AM $ 2.4
+0.26%
$ 50.4 million $ 157,081
Apr 1, 9 AM $ 2.39
+0.58%
$ 50.28 million $ 153,780
Apr 1, 8 AM $ 2.37
+0.05%
$ 49.82 million $ 152,086
Apr 1, 7 AM $ 2.36
-7.26%
$ 49.47 million $ 155,332
Apr 1, 6 AM $ 2.54
-0.90%
$ 53.32 million $ 32,382
Apr 1, 5 AM $ 2.56
+0.83%
$ 53.79 million $ 29,846
Apr 1, 4 AM $ 2.54
+0.04%
$ 53.25 million $ 22,651
Apr 1, 3 AM $ 2.55
+0.52%
$ 53.45 million $ 22,917
Apr 1, 2 AM $ 2.52
-0.81%
$ 52.95 million $ 20,939
Apr 1, 1 AM $ 2.54
-0.52%
$ 53.38 million $ 19,770
Apr 1, 12 AM $ 2.56
-0.08%
$ 53.68 million $ 18,970
Mar 31, 10 PM $ 2.56
+0.00%
$ 53.72 million $ 18,791
Mar 31, 4 PM $ 2.56
+0.24%
$ 53.7 million $ 19,880
Mar 31, 3 PM $ 2.56
+0.10%
$ 53.82 million $ 20,005
Mar 31, 2 PM $ 2.57
-0.02%
$ 53.92 million $ 19,149
Mar 31, 1 PM $ 2.57
-0.21%
$ 53.89 million $ 19,988
Mar 31, 12 PM $ 2.58
-0.45%
$ 54.13 million $ 18,962
Mar 31, 11 AM $ 2.59
-0.51%
$ 54.36 million $ 19,030
Mar 31, 10 AM $ 2.6
-0.10%
$ 54.67 million $ 19,347
Mar 31, 9 AM $ 2.61
-0.39%
$ 54.72 million $ 17,204
Mar 31, 8 AM $ 2.62
+0.22%
$ 54.92 million $ 14,961
Mar 31, 7 AM $ 2.61
-0.04%
$ 54.9 million $ 15,952
Mar 31, 6 AM $ 2.61
+0.08%
$ 54.91 million $ 15,736
Mar 31, 5 AM $ 2.61
-0.12%
$ 54.84 million $ 15,718
Mar 31, 4 AM $ 2.62
-0.02%
$ 54.95 million $ 16,333
Mar 31, 3 AM $ 2.62
+0.15%
$ 55.01 million $ 15,974
Mar 31, 2 AM $ 2.61
-0.02%
$ 54.91 million $ 16,209
Mar 31, 1 AM $ 2.62
+0.26%
$ 54.95 million $ 15,731
Mar 30, 11 PM $ 2.62
-0.06%
$ 54.98 million $ 11,981
Mar 30, 10 PM $ 2.62
+0.00%
$ 54.92 million $ 11,996
Mar 30, 5 PM $ 2.63
-0.12%
$ 55.15 million $ 14,389
Mar 30, 4 PM $ 2.63
-0.20%
$ 55.13 million $ 14,376
Mar 30, 2 PM $ 2.63
-0.26%
$ 55.17 million $ 14,129
Mar 30, 1 PM $ 2.63
+0.22%
$ 55.31 million $ 13,160
Mar 30, 12 PM $ 2.63
+0.60%
$ 55.18 million $ 11,551
Mar 30, 11 AM $ 2.6
+0.17%
$ 54.61 million $ 10,047
Mar 30, 10 AM $ 2.6
-0.18%
$ 54.59 million $ 12,836
Mar 30, 9 AM $ 2.6
+0.00%
$ 54.61 million $ 12,739
Mar 30, 8 AM $ 2.6
-0.52%
$ 54.67 million $ 12,994
Mar 30, 7 AM $ 2.62
-0.16%
$ 54.94 million $ 11,243
Mar 30, 6 AM $ 2.62
+0.02%
$ 55 million $ 14,435
Mar 30, 5 AM $ 2.62
-0.01%
$ 54.98 million $ 16,084
Mar 30, 4 AM $ 2.62
-0.66%
$ 54.97 million $ 16,168
Mar 30, 3 AM $ 2.64
-0.18%
$ 55.34 million $ 17,491
Mar 30, 2 AM $ 2.64
-0.12%
$ 55.43 million $ 17,322
Mar 30, 1 AM $ 2.64
+0.02%
$ 55.5 million $ 14,271
Mar 30, 12 AM $ 2.64
-0.05%
$ 55.44 million $ 14,244
Mar 29, 6 PM $ 2.64
+0.00%
$ 55.44 million $ 17,298