ETF Historical Data

ETF Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 1.5
-3.49%
$ -- $ 50,065
Feb 3, 2026 $ 1.46
+1.44%
$ 30.7 million $ 40,016
Feb 2, 2026 $ 1.19
+10.90%
$ -- $ 17,669
Feb 1, 2026 $ 1.07
+9.36%
$ 22.54 million $ 67,655
Jan 31, 2026 $ 0.982
+6.36%
$ 20.62 million $ 19,586
Jan 30, 2026 $ 0.899
+2.42%
$ -- $ 8,322
Jan 29, 2026 $ 0.865
-0.10%
$ -- $ 1,322
Jan 28, 2026 $ 0.874
+0.61%
$ 18.35 million $ 5,222
Jan 27, 2026 $ 0.872
-0.07%
$ -- $ 2,455
Jan 26, 2026 $ 0.88
+0.34%
$ -- $ 1,447
Jan 25, 2026 $ 0.876
+15.27%
$ 18.39 million $ 5,524
Jan 24, 2026 $ 0.879
+2.28%
$ -- $ 4,403
Jan 23, 2026 $ 0.864
-1.53%
$ -- $ 3,101
Jan 22, 2026 $ 0.877
-0.41%
$ -- $ 1,397
Jan 21, 2026 $ 0.881
+2.03%
$ 18.51 million $ 5,439
Jan 20, 2026 $ 0.86
-1.38%
$ -- $ 21,656
Jan 19, 2026 $ 0.873
+7.24%
$ -- $ 12,375
Jan 18, 2026 $ 0.798
+1.22%
$ -- $ 11,000
Jan 17, 2026 $ 0.775
+1.03%
$ 16.29 million $ 7,504
Jan 16, 2026 $ 0.769
-0.48%
$ 16.15 million $ 8,598
Jan 15, 2026 $ 0.745
-3.43%
$ -- $ 7,012
Jan 14, 2026 $ 0.771
-3.89%
$ -- $ 5,539
Jan 13, 2026 $ 0.809
+4.58%
$ -- $ 48,703
Jan 12, 2026 $ 0.782
-0.12%
$ 16.42 million $ 41,625
Jan 11, 2026 $ 0.781
-1.90%
$ 16.4 million $ 38,437
Jan 10, 2026 $ 0.646
-16.40%
$ 13.56 million $ 32,796
Jan 9, 2026 $ 0.765
+2.76%
$ 16.07 million $ 24,917
Jan 8, 2026 $ 0.751
+1.68%
$ -- $ 17,775
Jan 7, 2026 $ 0.739
+3.01%
$ 15.52 million $ 12,833
Jan 6, 2026 $ 0.717
-1.29%
$ -- $ 8,882
Jan 5, 2026 $ 0.615
-17.34%
$ -- $ 11,967
Jan 4, 2026 $ 0.724
+0.75%
$ -- $ 379
Jan 3, 2026 $ 0.719
+30.88%
$ -- $ 321,404
Jan 2, 2026 $ 0.55
-29.17%
$ 11.55 million $ 211,301
Jan 1, 2026 $ 0.768
+0.65%
$ -- $ 155,067
Dec 31, 2025 $ 0.751
+3.87%
$ 16.01 million $ 135,327
Dec 30, 2025 $ 0.732
-0.06%
$ 15.37 million $ 68,920
Dec 29, 2025 $ 0.726
-1.81%
$ -- $ 67,441
Dec 28, 2025 $ 0.738
-0.21%
$ -- $ 47,328
Dec 27, 2025 $ 0.739
+1.42%
$ -- $ 43,294
Dec 26, 2025 $ 0.732
+1.01%
$ -- $ 42,938
Dec 25, 2025 $ 0.729
-2.10%
$ -- $ 41,259
Dec 24, 2025 $ 0.743
-0.20%
$ -- $ 39,432
Dec 23, 2025 $ 0.747
+0.21%
$ -- $ 37,099
Dec 22, 2025 $ 0.743
+1.33%
$ 15.67 million $ 33,458
Dec 21, 2025 $ 0.729
+1.13%
$ -- $ 23,619
Dec 20, 2025 $ 0.725
+2.00%
$ -- $ 20,471
Dec 19, 2025 $ 0.707
+3.10%
$ -- $ 9,589
Dec 18, 2025 $ 0.687
-1.45%
$ 14.42 million $ 146,060
Dec 17, 2025 $ 0.699
+0.05%
$ 14.6 million $ 137,389