ETF Historical Data

ETF Page 29
Download
Date Close Price change Market cap Trading volume
Mar 1, 7 AM $ 2.96
+2.64%
$ 62.09 million $ 22,861
Mar 1, 6 AM $ 2.87
+0.90%
$ 60.2 million $ 10,486
Mar 1, 5 AM $ 2.83
+0.49%
$ 59.4 million $ 5,858
Mar 1, 4 AM $ 2.8
+0.43%
$ 58.83 million $ 3,679
Mar 1, 3 AM $ 2.79
+2.52%
$ 58.67 million $ 3,565
Mar 1, 2 AM $ 2.72
-0.22%
$ 57.22 million $ 51,855
Feb 28, 11 PM $ 2.73
+0.09%
$ 57.35 million $ 51,643
Feb 28, 10 PM $ 2.72
+0.00%
$ 57.22 million $ 51,600
Feb 28, 8 PM $ 2.74
+0.00%
$ 57.5 million $ 50,870
Feb 28, 5 PM $ 2.75
-0.11%
$ 57.65 million $ 50,591
Feb 28, 4 PM $ 2.71
+0.23%
$ 56.85 million $ 49,654
Feb 28, 1 PM $ 2.71
-0.09%
$ 56.9 million $ 45,170
Feb 28, 12 PM $ 2.74
+3.67%
$ 57.56 million $ 43,942
Feb 28, 11 AM $ 2.64
+0.84%
$ 55.53 million $ 34,747
Feb 28, 10 AM $ 2.62
-0.14%
$ 55.01 million $ 33,485
Feb 28, 9 AM $ 2.62
-0.46%
$ 55.08 million $ 33,306
Feb 28, 8 AM $ 2.63
+0.00%
$ 55.33 million $ 32,566
Feb 27, 5 PM $ 2.54
+1.27%
$ 53.33 million $ 55,393
Feb 27, 4 PM $ 2.5
+0.60%
$ 52.49 million $ 52,142
Feb 27, 3 PM $ 2.48
-0.04%
$ 52.15 million $ 51,162
Feb 27, 2 PM $ 2.48
-0.13%
$ 52.16 million $ 50,948
Feb 27, 1 PM $ 2.49
-1.19%
$ 52.31 million $ 49,791
Feb 27, 12 PM $ 2.52
+1.18%
$ 52.91 million $ 48,594
Feb 27, 11 AM $ 2.49
+0.20%
$ 52.29 million $ 45,235
Feb 26, 9 AM $ 2.14
+0.00%
$ 44.92 million $ 7,360
Feb 26, 7 AM $ 2.11
+0.00%
$ 44.29 million $ 4,986
Feb 26, 6 AM $ 2.11
+0.98%
$ 44.22 million $ 4,985
Feb 26, 4 AM $ 2.09
+0.00%
$ 43.85 million $ 3,109
Feb 26, 3 AM $ 2.12
+0.00%
$ 44.61 million $ 466
Feb 26, 2 AM $ 2.12
-0.28%
$ 44.57 million $ 21,650
Feb 26, 12 AM $ 2.12
+0.04%
$ 44.55 million $ 20,870
Feb 25, 11 PM $ 2.12
+0.00%
$ 44.43 million $ 19,740
Feb 25, 3 PM $ 2.12
+0.00%
$ 44.53 million $ 20,250
Feb 25, 12 PM $ 2.12
+0.92%
$ 44.55 million $ 20,246
Feb 25, 11 AM $ 2.1
+0.18%
$ 44 million $ 18,366
Feb 25, 10 AM $ 2.09
+1.53%
$ 43.89 million $ 17,134
Feb 25, 9 AM $ 2.06
+1.18%
$ 43.2 million $ 12,881
Feb 25, 8 AM $ 2.03
+1.32%
$ 42.62 million $ 10,844
Feb 25, 7 AM $ 2
-0.27%
$ 42.01 million $ 9,098
Feb 25, 6 AM $ 2
+1.09%
$ 42.05 million $ 8,779
Feb 25, 5 AM $ 1.98
-1.64%
$ 41.55 million $ 6,497
Feb 25, 4 AM $ 1.99
+0.00%
$ 41.81 million $ 2,601
Feb 24, 3 PM $ 1.99
+0.00%
$ 41.87 million $ 13,207
Feb 24, 2 PM $ 2
+0.00%
$ 41.99 million $ 12,663
Feb 24, 12 PM $ 2.01
+0.00%
$ 42.21 million $ 12,318
Feb 24, 9 AM $ 2.01
-0.01%
$ 42.11 million $ 12,299
Feb 24, 7 AM $ 1.98
+0.00%
$ 41.57 million $ 9,755
Feb 24, 6 AM $ 1.97
+0.01%
$ 41.43 million $ 8,942
Feb 23, 8 AM $ 1.97
+0.00%
$ 41.37 million $ 6,469
Feb 23, 7 AM $ 1.95
+0.09%
$ 41.04 million $ 6,305