ETF Historical Data

ETF Page 30
Download
Date Close Price change Market cap Trading volume
Feb 23, 7 AM $ 1.95
+0.09%
$ 41.04 million $ 6,305
Feb 23, 6 AM $ 1.95
-0.86%
$ 40.98 million $ 6,153
Feb 23, 5 AM $ 1.96
-0.13%
$ 41.1 million $ 2,379
Feb 23, 4 AM $ 1.96
-0.16%
$ 41.15 million $ 1,799
Feb 23, 3 AM $ 1.96
-0.03%
$ 41.23 million $ 299
Feb 23, 2 AM $ 1.97
+0.45%
$ 41.28 million $ 4,952
Feb 23, 1 AM $ 1.96
+0.00%
$ 41.18 million $ 4,744
Feb 23, 12 AM $ 1.96
+0.00%
$ 41.23 million $ 4,618
Feb 22, 8 PM $ 1.96
+0.19%
$ 41.14 million $ 4,337
Feb 22, 3 PM $ 1.95
+0.00%
$ 41.04 million $ 4,062
Feb 22, 2 PM $ 1.98
+0.48%
$ 41.52 million $ 1,788
Feb 22, 12 PM $ 1.99
+0.72%
$ 41.79 million $ 10,292
Feb 22, 11 AM $ 1.97
-0.79%
$ 41.46 million $ 9,337
Feb 22, 10 AM $ 1.99
-0.72%
$ 41.76 million $ 8,112
Feb 22, 8 AM $ 1.88
+4.10%
$ -- $ 5,078
Feb 22, 4 AM $ 1.97
+0.35%
$ 41.41 million $ 3,382
Feb 22, 3 AM $ 1.97
+0.31%
$ 41.27 million $ 1,705
Feb 22, 2 AM $ 1.95
+0.28%
$ 41.05 million $ 8,918
Feb 22, 1 AM $ 1.95
+0.00%
$ 40.99 million $ 7,812
Feb 21, 10 PM $ 1.94
-0.07%
$ 40.74 million $ 7,026
Feb 21, 9 PM $ 1.94
+0.52%
$ 40.8 million $ 6,837
Feb 21, 2 PM $ 1.99
-0.87%
$ 41.7 million $ 1,716
Feb 21, 1 PM $ 2
+1.06%
$ 42.06 million $ 936
Feb 21, 12 PM $ 1.98
+0.00%
$ 41.56 million $ 494
Feb 21, 10 AM $ 1.98
+1.40%
$ 41.57 million $ 13,332
Feb 21, 9 AM $ 1.95
-1.85%
$ 41.01 million $ 10,921
Feb 21, 8 AM $ 1.96
+0.00%
$ 41.18 million $ 6,522
Feb 21, 7 AM $ 1.96
+1.74%
$ 41.13 million $ 6,497
Feb 21, 6 AM $ 1.92
+0.17%
$ 40.29 million $ 3,556
Feb 21, 5 AM $ 1.91
+0.33%
$ 40.2 million $ 2,365
Feb 21, 4 AM $ 1.92
+0.37%
$ 40.25 million $ 1,134
Feb 20, 11 PM $ 1.9
+0.12%
$ 39.88 million $ 3,954
Feb 20, 12 PM $ 1.88
+0.00%
$ 39.42 million $ 8,884
Feb 20, 11 AM $ 1.88
+0.42%
$ 39.4 million $ 8,826
Feb 20, 10 AM $ 1.87
+0.00%
$ 39.35 million $ 8,679
Feb 20, 8 AM $ 1.86
+0.20%
$ 39.08 million $ 7,820
Feb 20, 7 AM $ 1.86
+0.14%
$ 39.11 million $ 5,747
Feb 20, 6 AM $ 1.86
+0.00%
$ 39.05 million $ 5,604
Feb 20, 4 AM $ 1.86
+0.09%
$ 39.07 million $ 5,583
Feb 20, 1 AM $ 1.83
-0.31%
$ 38.4 million $ 1,787
Feb 20, 12 AM $ 1.83
+0.00%
$ 38.4 million $ 1,483
Feb 19, 2 PM $ 2.04
+0.00%
$ 42.93 million $ 1,091
Feb 19, 1 PM $ 2.13
-4.32%
$ 44.65 million $ 703
Feb 19, 7 AM $ 2.66
+0.00%
$ 55.93 million $ 3,995
Feb 19, 3 AM $ 2.73
+0.00%
$ 57.36 million $ 1,125
Feb 18, 11 PM $ 1.77
+0.19%
$ 37.23 million $ 8,531
Feb 18, 10 PM $ 1.77
+0.02%
$ 37.13 million $ 8,147
Feb 18, 11 AM $ 1.76
+0.00%
$ 36.97 million $ 4,371
Feb 18, 10 AM $ 1.76
+0.00%
$ 37.01 million $ 3,003
Feb 18, 9 AM $ 1.77
+0.01%
$ 37.07 million $ 2,474