ETF Historical Data

ETF Page 18
Download
Date Close Price change Market cap Trading volume
Mar 29, 6 PM $ 2.64
+0.00%
$ 55.44 million $ 17,298
Mar 29, 5 PM $ 2.64
-0.03%
$ 55.43 million $ 17,301
Mar 29, 4 PM $ 2.65
-0.01%
$ 55.59 million $ 17,974
Mar 29, 3 PM $ 2.64
+0.00%
$ 55.43 million $ 18,698
Mar 29, 2 PM $ 2.64
-0.11%
$ 55.44 million $ 20,521
Mar 29, 1 PM $ 2.64
+0.03%
$ 55.47 million $ 20,755
Mar 29, 12 PM $ 2.64
-0.05%
$ 55.53 million $ 25,738
Mar 29, 11 AM $ 2.65
+0.68%
$ 55.59 million $ 25,614
Mar 29, 10 AM $ 2.63
+0.11%
$ 55.22 million $ 25,189
Mar 29, 9 AM $ 2.62
+0.00%
$ 55.11 million $ 26,623
Mar 29, 8 AM $ 2.63
+0.15%
$ 55.13 million $ 27,691
Mar 29, 7 AM $ 2.65
+0.03%
$ 55.57 million $ 25,238
Mar 29, 6 AM $ 2.64
+0.26%
$ 55.44 million $ 24,566
Mar 29, 5 AM $ 2.63
+0.47%
$ 55.29 million $ 24,405
Mar 29, 4 AM $ 2.62
-1.34%
$ 55.03 million $ 22,826
Mar 29, 3 AM $ 2.66
+0.22%
$ 55.8 million $ 19,960
Mar 28, 4 PM $ 2.65
+0.00%
$ 55.6 million $ 21,005
Mar 28, 3 PM $ 2.64
-0.84%
$ 55.42 million $ 20,534
Mar 28, 2 PM $ 2.66
+1.21%
$ 55.89 million $ 18,744
Mar 28, 1 PM $ 2.63
-2.71%
$ 55.32 million $ 19,154
Mar 28, 12 PM $ 2.72
+0.03%
$ 57.12 million $ 14,748
Mar 28, 11 AM $ 2.72
-0.79%
$ 57.08 million $ 14,503
Mar 28, 10 AM $ 2.74
+0.10%
$ 57.54 million $ 12,153
Mar 28, 9 AM $ 2.74
+0.61%
$ 57.49 million $ 11,782
Mar 28, 8 AM $ 2.73
+0.30%
$ 57.39 million $ 10,198
Mar 28, 7 AM $ 2.73
+0.32%
$ 57.23 million $ 10,518
Mar 28, 6 AM $ 2.72
+0.33%
$ 57.03 million $ 17,074
Mar 28, 5 AM $ 2.72
-0.01%
$ 57.04 million $ 15,674
Mar 28, 4 AM $ 2.72
+0.02%
$ 57.04 million $ 19,566
Mar 28, 3 AM $ 2.71
+0.02%
$ 57.01 million $ 18,969
Mar 28, 2 AM $ 2.71
+0.07%
$ 57 million $ 15,311
Mar 28, 1 AM $ 2.72
+0.15%
$ 57.1 million $ 15,490
Mar 28, 12 AM $ 2.72
-0.03%
$ 57.03 million $ 18,523
Mar 27, 10 PM $ 2.73
+0.00%
$ 57.43 million $ 17,642
Mar 27, 4 PM $ 2.74
+0.11%
$ 57.5 million $ 21,831
Mar 27, 3 PM $ 2.74
-0.06%
$ 57.45 million $ 22,150
Mar 27, 2 PM $ 2.74
+0.12%
$ 57.59 million $ 22,016
Mar 27, 1 PM $ 2.75
-0.27%
$ 57.65 million $ 26,976
Mar 27, 12 PM $ 2.75
-0.16%
$ 57.77 million $ 30,957
Mar 27, 11 AM $ 2.76
+0.00%
$ 58.06 million $ 32,985
Mar 27, 10 AM $ 2.75
-0.68%
$ 57.83 million $ 34,756
Mar 27, 9 AM $ 2.77
-0.08%
$ 58.26 million $ 37,160
Mar 27, 8 AM $ 2.78
+0.34%
$ 58.3 million $ 37,962
Mar 27, 7 AM $ 2.77
+1.12%
$ 58.14 million $ 69,437
Mar 27, 6 AM $ 2.73
-0.25%
$ 57.41 million $ 63,221
Mar 27, 5 AM $ 2.74
+0.01%
$ 57.44 million $ 64,903
Mar 27, 4 AM $ 2.73
+0.92%
$ 57.37 million $ 64,718
Mar 27, 3 AM $ 2.71
+0.12%
$ 56.87 million $ 62,062
Mar 27, 2 AM $ 2.71
-0.19%
$ 56.83 million $ 62,461
Mar 27, 1 AM $ 2.71
-1.44%
$ 56.93 million $ 63,322