ETF Historical Data

ETF Page 22
Download
Date Close Price change Market cap Trading volume
Mar 19, 1 AM $ 2.35
+0.66%
$ 49.26 million $ 43,174
Mar 19, 12 AM $ 2.33
+0.24%
$ 48.94 million $ 39,264
Mar 18, 11 PM $ 2.33
-0.30%
$ 48.87 million $ 39,136
Mar 18, 10 PM $ 2.33
-0.41%
$ 49 million $ 38,854
Mar 18, 8 PM $ 2.34
+0.00%
$ 49.16 million $ 42,248
Mar 18, 7 PM $ 2.34
+0.17%
$ 49.16 million $ 42,248
Mar 18, 5 PM $ 2.34
+0.11%
$ 49.13 million $ 42,215
Mar 18, 4 PM $ 2.34
+0.07%
$ 49.06 million $ 42,194
Mar 18, 3 PM $ 2.33
-0.31%
$ 48.92 million $ 42,595
Mar 18, 2 PM $ 2.34
+0.37%
$ 49.08 million $ 42,595
Mar 18, 1 PM $ 2.31
+1.32%
$ 48.53 million $ 35,711
Mar 18, 12 PM $ 2.28
+3.03%
$ 47.79 million $ 32,352
Mar 18, 11 AM $ 2.22
+0.21%
$ 46.63 million $ 20,652
Mar 18, 10 AM $ 2.22
+0.27%
$ 46.65 million $ 16,234
Mar 18, 9 AM $ 2.22
-0.02%
$ 46.54 million $ 15,878
Mar 18, 8 AM $ 2.22
+0.04%
$ 46.64 million $ 19,231
Mar 18, 7 AM $ 2.22
-0.17%
$ 46.59 million $ 20,725
Mar 18, 6 AM $ 2.23
-0.66%
$ 46.73 million $ 20,756
Mar 18, 5 AM $ 2.24
-0.23%
$ 47.03 million $ 22,649
Mar 18, 4 AM $ 2.25
+0.08%
$ 47.15 million $ 22,612
Mar 18, 3 AM $ 2.24
+0.11%
$ 47.12 million $ 23,337
Mar 18, 2 AM $ 2.24
+1.32%
$ 47.02 million $ 19,316
Mar 18, 1 AM $ 2.21
-0.15%
$ 46.39 million $ 13,733
Mar 18, 12 AM $ 2.21
-0.17%
$ 46.46 million $ 13,762
Mar 17, 10 PM $ 2.2
+0.00%
$ 46.21 million $ 12,701
Mar 17, 8 PM $ 2.2
-0.43%
$ 46.21 million $ 18,489
Mar 17, 7 PM $ 2.21
+0.00%
$ 46.41 million $ 17,887
Mar 17, 4 PM $ 2.21
+0.10%
$ 46.36 million $ 18,688
Mar 17, 3 PM $ 2.21
+0.34%
$ 46.39 million $ 18,618
Mar 17, 2 PM $ 2.21
+0.12%
$ 46.43 million $ 19,093
Mar 17, 1 PM $ 2.21
+0.45%
$ 46.46 million $ 18,505
Mar 17, 12 PM $ 2.2
+0.00%
$ 46.26 million $ 16,523
Mar 17, 11 AM $ 2.2
+0.03%
$ 46.26 million $ 16,512
Mar 17, 10 AM $ 2.2
-0.12%
$ 46.25 million $ 16,412
Mar 17, 9 AM $ 2.21
+0.17%
$ 46.31 million $ 13,879
Mar 17, 8 AM $ 2.19
+0.52%
$ 45.96 million $ 11,490
Mar 17, 7 AM $ 2.18
-0.25%
$ 45.71 million $ 9,424
Mar 17, 6 AM $ 2.19
-0.30%
$ 45.92 million $ 8,833
Mar 17, 5 AM $ 2.2
-0.02%
$ 46.16 million $ 3,463
Mar 17, 4 AM $ 2.2
-0.14%
$ 46.2 million $ 2,926
Mar 17, 3 AM $ 2.2
+0.04%
$ 46.23 million $ 1,791
Mar 17, 2 AM $ 2.2
-0.44%
$ 46.19 million $ 6,548
Mar 17, 1 AM $ 2.21
+0.24%
$ 46.42 million $ 6,234
Mar 17, 12 AM $ 2.2
-0.22%
$ 46.3 million $ 6,202
Mar 16, 11 PM $ 2.21
+0.20%
$ 46.42 million $ 6,205
Mar 16, 10 PM $ 2.21
-0.09%
$ 46.33 million $ 6,197
Mar 16, 7 PM $ 2.2
+0.00%
$ 46.13 million $ 5,311
Mar 16, 6 PM $ 2.19
-0.18%
$ 45.96 million $ 5,315
Mar 16, 5 PM $ 2.19
-0.18%
$ 46.04 million $ 5,281
Mar 16, 4 PM $ 2.2
-0.04%
$ 46.1 million $ 5,266