ETF Historical Data

ETF Page 28
Download
Date Close Price change Market cap Trading volume
Mar 3, 10 PM $ 3.11
+0.00%
$ 65.33 million $ 29,705
Mar 3, 5 PM $ 3.11
-0.72%
$ 65.3 million $ 29,295
Mar 3, 3 PM $ 3.13
+0.00%
$ 65.83 million $ 28,876
Mar 3, 2 PM $ 3.13
-0.39%
$ 65.83 million $ 28,989
Mar 3, 1 PM $ 3.13
+1.31%
$ 65.66 million $ 27,169
Mar 3, 11 AM $ 3.06
+0.00%
$ 64.36 million $ 20,757
Mar 3, 10 AM $ 3.07
-0.47%
$ 64.5 million $ 20,535
Mar 3, 8 AM $ 3.1
-0.25%
$ 65.09 million $ 18,397
Mar 3, 7 AM $ 3.11
+0.40%
$ 65.26 million $ 18,070
Mar 3, 6 AM $ 3.13
-1.36%
$ 65.73 million $ 15,168
Mar 3, 5 AM $ 3.17
+0.14%
$ 66.59 million $ 12,664
Mar 3, 4 AM $ 3.17
+1.13%
$ 66.48 million $ 12,145
Mar 3, 3 AM $ 3.13
-0.04%
$ 65.69 million $ 10,289
Mar 3, 2 AM $ 3.13
-0.01%
$ 65.73 million $ 64,818
Mar 3, 1 AM $ 3.14
+2.27%
$ 65.93 million $ 57,053
Mar 3, 12 AM $ 3.06
-0.53%
$ 64.32 million $ 52,819
Mar 2, 10 PM $ 3.09
-0.21%
$ 64.91 million $ 51,882
Mar 2, 8 PM $ 3.09
+0.00%
$ 64.88 million $ 50,878
Mar 2, 6 PM $ 3.08
-0.14%
$ 64.64 million $ 50,442
Mar 2, 4 PM $ 3.04
-2.07%
$ 63.91 million $ 49,318
Mar 2, 3 PM $ 3.11
-0.72%
$ 65.26 million $ 45,810
Mar 2, 2 PM $ 3.13
-3.83%
$ 65.77 million $ 43,400
Mar 2, 1 PM $ 3.27
-1.44%
$ 68.7 million $ 34,735
Mar 2, 12 PM $ 3.32
+0.05%
$ 69.7 million $ 32,770
Mar 2, 11 AM $ 3.34
-0.03%
$ 70.15 million $ 31,975
Mar 2, 10 AM $ 3.33
-0.85%
$ 70.01 million $ 31,507
Mar 2, 9 AM $ 3.39
+0.09%
$ 71.21 million $ 29,276
Mar 2, 8 AM $ 3.39
+0.13%
$ 71.2 million $ 29,314
Mar 2, 7 AM $ 3.39
+0.89%
$ 71.12 million $ 28,650
Mar 2, 6 AM $ 3.43
+5.35%
$ 72.12 million $ 23,894
Mar 2, 5 AM $ 3.26
+0.23%
$ 68.4 million $ 10,481
Mar 2, 4 AM $ 3.24
-1.78%
$ 67.96 million $ 9,467
Mar 2, 3 AM $ 3.3
-2.34%
$ 69.2 million $ 6,435
Mar 2, 2 AM $ 3.37
-0.19%
$ 70.75 million $ 66,514
Mar 2, 1 AM $ 3.38
+0.39%
$ 70.88 million $ 65,646
Mar 2, 12 AM $ 3.36
+0.11%
$ 70.61 million $ 64,789
Mar 1, 11 PM $ 3.36
+0.17%
$ 70.52 million $ 64,321
Mar 1, 10 PM $ 3.35
-0.04%
$ 70.39 million $ 64,039
Mar 1, 9 PM $ 3.34
+0.00%
$ 70.15 million $ 63,198
Mar 1, 6 PM $ 3.33
+0.36%
$ 69.94 million $ 62,888
Mar 1, 5 PM $ 3.31
+1.02%
$ 69.59 million $ 61,925
Mar 1, 4 PM $ 3.28
+0.74%
$ 68.83 million $ 58,530
Mar 1, 3 PM $ 3.25
+0.65%
$ 68.35 million $ 57,282
Mar 1, 2 PM $ 3.23
+0.09%
$ 67.8 million $ 55,768
Mar 1, 1 PM $ 3.23
+5.96%
$ 67.85 million $ 52,454
Mar 1, 12 PM $ 3.04
+1.56%
$ 63.87 million $ 40,110
Mar 1, 11 AM $ 2.99
+1.16%
$ 62.89 million $ 37,373
Mar 1, 10 AM $ 2.94
-1.44%
$ 61.82 million $ 34,542
Mar 1, 9 AM $ 2.99
+1.37%
$ 62.72 million $ 30,090
Mar 1, 8 AM $ 2.95
-0.08%
$ 61.91 million $ 24,427