ETF Historical Data

ETF Page 3
Download
Date Close Price change Market cap Trading volume
May 10, 11 AM $ 3.62
+0.82%
$ 76.03 million $ 56,773
May 10, 10 AM $ 3.62
-8.63%
$ 75.95 million $ 57,458
May 10, 9 AM $ 3.96
+0.04%
$ 83.13 million $ 51,879
May 10, 8 AM $ 3.96
+5.14%
$ 83.06 million $ 45,255
May 10, 7 AM $ 3.77
-1.61%
$ 79.09 million $ 39,289
May 10, 6 AM $ 3.66
+1.78%
$ 76.82 million $ 32,145
May 10, 5 AM $ 3.78
+11.40%
$ 79.28 million $ 28,216
May 10, 4 AM $ 3.48
-6.53%
$ 73.06 million $ 31,700
May 10, 3 AM $ 3.72
+13.41%
$ 78.17 million $ 31,417
May 10, 2 AM $ 3.28
+0.00%
$ 68.89 million $ 15,784
May 10, 12 AM $ 3.28
-10.06%
$ 68.89 million $ 17,524
May 9, 11 PM $ 3.64
+10.91%
$ 76.52 million $ 18,362
May 9, 10 PM $ 3.27
+6.07%
$ 68.71 million $ 15,658
May 9, 9 PM $ 3.66
+0.00%
$ 76.89 million $ 33,539
May 9, 8 PM $ 3.63
+0.00%
$ 76.18 million $ 32,636
May 9, 5 PM $ 3.47
+0.00%
$ 72.82 million $ 31,450
May 9, 4 PM $ 3.52
+0.62%
$ 73.89 million $ 31,181
May 9, 3 PM $ 3.5
-0.10%
$ 73.43 million $ 32,349
May 9, 2 PM $ 3.44
-1.70%
$ 72.2 million $ 39,998
May 9, 1 PM $ 3.43
-0.65%
$ 71.97 million $ 40,223
May 9, 12 PM $ 3.46
-2.36%
$ 72.69 million $ 42,213
May 9, 11 AM $ 3.54
+0.40%
$ 74.43 million $ 42,283
May 9, 10 AM $ 3.53
+0.50%
$ 74.16 million $ 42,573
May 9, 9 AM $ 3.51
+0.28%
$ 73.79 million $ 48,309
May 9, 8 AM $ 3.51
+1.16%
$ 73.61 million $ 58,169
May 9, 7 AM $ 3.46
-0.40%
$ 72.76 million $ 57,140
May 9, 6 AM $ 3.5
-0.64%
$ 73.44 million $ 58,224
May 9, 5 AM $ 3.51
+1.45%
$ 73.8 million $ 60,358
May 9, 4 AM $ 3.46
-0.14%
$ 72.69 million $ 60,274
May 9, 3 AM $ 3.47
-1.32%
$ 72.78 million $ 55,553
May 9, 2 AM $ 3.54
+0.12%
$ 74.29 million $ 53,129
May 9, 1 AM $ 3.53
+3.20%
$ 74.2 million $ 52,906
May 9, 12 AM $ 3.42
+0.00%
$ 71.9 million $ 53,954
May 8, 11 PM $ 3.42
-2.59%
$ 71.9 million $ 37,516
May 8, 8 PM $ 3.52
+0.00%
$ 73.97 million $ 55,034
May 8, 5 PM $ 3.47
+0.01%
$ 72.78 million $ 55,615
May 8, 4 PM $ 3.47
+1.38%
$ 72.8 million $ 55,307
May 8, 3 PM $ 3.42
+5.74%
$ 71.83 million $ 50,779
May 8, 2 PM $ 3.23
+0.81%
$ 67.78 million $ 49,803
May 8, 1 PM $ 3.2
-4.26%
$ 67.16 million $ 44,526
May 8, 12 PM $ 3.44
+7.42%
$ 72.26 million $ 50,663
May 8, 11 AM $ 3.33
-2.25%
$ 69.88 million $ 51,589
May 8, 10 AM $ 3.08
+0.17%
$ 64.73 million $ 53,557
May 8, 9 AM $ 3.08
-0.16%
$ 64.7 million $ 43,793
May 8, 8 AM $ 3.17
+0.00%
$ 66.5 million $ 40,779
May 8, 7 AM $ 3.17
-5.20%
$ 66.51 million $ 41,026
May 8, 6 AM $ 3.35
+1.53%
$ 70.33 million $ 43,029
May 8, 5 AM $ 3.3
+3.14%
$ 69.27 million $ 38,981
May 8, 4 AM $ 3.2
-2.55%
$ 67.13 million $ 39,560
May 8, 3 AM $ 3.28
-0.16%
$ 68.93 million $ 39,804