ETF Historical Data

ETF Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 6 AM $ 3.57
+3.73%
$ 74.9 million $ 42,734
May 13, 5 AM $ 3.44
-0.43%
$ 72.19 million $ 34,343
May 13, 4 AM $ 3.45
+1.93%
$ 72.51 million $ 29,647
May 13, 3 AM $ 3.31
-2.25%
$ 69.54 million $ 30,733
May 13, 12 AM $ 3.39
+12.35%
$ 71.14 million $ 38,284
May 12, 11 PM $ 3.32
+0.59%
$ 69.68 million $ 38,421
May 12, 10 PM $ 2.98
+0.00%
$ 62.64 million $ 38,557
May 12, 5 PM $ 3.38
+0.00%
$ 70.95 million $ 39,746
May 12, 4 PM $ 3.38
-9.33%
$ 70.95 million $ 39,679
May 12, 2 PM $ 3.31
-12.36%
$ 69.52 million $ 41,621
May 12, 1 PM $ 3.77
+19.66%
$ 79.27 million $ 39,250
May 12, 12 PM $ 3.15
-0.32%
$ 66.25 million $ 35,835
May 12, 11 AM $ 3.23
+1.14%
$ 67.75 million $ 36,698
May 12, 10 AM $ 3.19
-4.19%
$ 67.09 million $ 39,472
May 12, 9 AM $ 3.35
-11.15%
$ 70.31 million $ 45,215
May 12, 8 AM $ 3.76
+2.22%
$ 79 million $ 44,451
May 12, 7 AM $ 3.76
+23.01%
$ 78.93 million $ 40,612
May 12, 6 AM $ 3.11
-12.45%
$ 65.26 million $ 33,882
May 12, 5 AM $ 3.55
+16.73%
$ 74.52 million $ 38,401
May 12, 3 AM $ 3.09
-6.01%
$ 64.86 million $ 37,956
May 12, 2 AM $ 3.24
-0.15%
$ 68.02 million $ 37,871
May 12, 1 AM $ 3.25
+1.32%
$ 68.33 million $ 36,011
May 12, 12 AM $ 3.21
-3.18%
$ 67.44 million $ 35,402
May 11, 8 PM $ 3.44
+0.00%
$ 72.18 million $ 34,224
May 11, 5 PM $ 3.42
+0.00%
$ 71.73 million $ 32,593
May 11, 4 PM $ 3.41
-0.02%
$ 71.71 million $ 32,799
May 11, 3 PM $ 3.42
+0.00%
$ 71.73 million $ 32,252
May 11, 2 PM $ 3.34
+0.13%
$ 70.06 million $ 31,732
May 11, 1 PM $ 3.33
+0.21%
$ 70.01 million $ 31,364
May 11, 12 PM $ 3.31
+0.07%
$ 69.56 million $ 33,211
May 11, 11 AM $ 3.31
+1.05%
$ 69.51 million $ 32,437
May 11, 10 AM $ 3.3
-0.03%
$ 69.31 million $ 31,936
May 11, 9 AM $ 3.35
+1.06%
$ 70.34 million $ 38,287
May 11, 8 AM $ 3.33
-1.36%
$ 69.96 million $ 40,367
May 11, 7 AM $ 3.38
+0.19%
$ 70.88 million $ 52,612
May 11, 6 AM $ 3.38
-1.48%
$ 70.92 million $ 54,599
May 11, 5 AM $ 3.43
+1.18%
$ 72.13 million $ 51,233
May 11, 4 AM $ 3.47
+2.41%
$ 72.78 million $ 48,251
May 11, 3 AM $ 3.51
+3.92%
$ 73.77 million $ 52,222
May 11, 2 AM $ 3.48
+7.52%
$ 73 million $ 52,164
May 11, 1 AM $ 3.23
-1.58%
$ 67.8 million $ 49,842
May 10, 11 PM $ 3.24
+0.00%
$ 67.95 million $ 47,645
May 10, 9 PM $ 3.25
+0.00%
$ 68.28 million $ 55,719
May 10, 5 PM $ 3.81
+0.00%
$ 80.02 million $ 55,677
May 10, 4 PM $ 3.8
+3.07%
$ 79.71 million $ 55,339
May 10, 3 PM $ 3.25
+4.89%
$ 68.26 million $ 49,749
May 10, 2 PM $ 3.1
-3.85%
$ 65.08 million $ 48,753
May 10, 1 PM $ 3.23
-7.12%
$ 67.93 million $ 51,014
May 10, 12 PM $ 3.49
-3.67%
$ 73.23 million $ 52,157
May 10, 11 AM $ 3.62
+0.82%
$ 76.03 million $ 56,773