ETF Historical Data

ETF Page 34
Download
Date Close Price change Market cap Trading volume
Feb 7, 6 AM $ 1.91
+0.02%
$ 40.19 million $ 16,708
Feb 7, 5 AM $ 1.92
-2.74%
$ 41.26 million $ 17,140
Feb 7, 4 AM $ 1.97
+0.16%
$ 41.34 million $ 13,453
Feb 7, 3 AM $ 1.95
-1.73%
$ 40.98 million $ 12,155
Feb 7, 2 AM $ 1.99
+1.73%
$ 41.72 million $ 7,700
Feb 7, 1 AM $ 1.98
+0.00%
$ 41.64 million $ 1,803
Feb 7, 12 AM $ 2.01
+0.00%
$ 42.3 million $ 1,791
Feb 6, 10 PM $ 2.01
+0.00%
$ 42.24 million $ 1,428
Feb 6, 3 PM $ 1.99
+0.00%
$ 41.78 million $ 73,543
Feb 6, 1 PM $ 1.99
-0.21%
$ 41.7 million $ 73,447
Feb 6, 12 PM $ 2
+0.20%
$ 41.93 million $ 73,817
Feb 6, 11 AM $ 2
+3.10%
$ 41.93 million $ 71,378
Feb 6, 10 AM $ 1.94
+0.53%
$ 40.67 million $ 67,303
Feb 6, 9 AM $ 1.93
+0.49%
$ 40.48 million $ 66,530
Feb 6, 8 AM $ 1.92
-0.17%
$ 40.29 million $ 65,548
Feb 6, 7 AM $ 1.92
+1.48%
$ 40.36 million $ 64,768
Feb 6, 6 AM $ 1.89
+0.51%
$ 39.69 million $ 60,795
Feb 6, 5 AM $ 1.88
+4.43%
$ 39.39 million $ 58,679
Feb 6, 4 AM $ 1.76
-11.08%
$ 36 million $ 49,850
Feb 6, 3 AM $ 1.98
+1.05%
$ 41.59 million $ 22,491
Feb 6, 2 AM $ 1.96
+6.08%
$ 41.06 million $ 123,572
Feb 6, 1 AM $ 1.84
+0.00%
$ 38.62 million $ 103,938
Feb 6, 12 AM $ 1.83
-0.41%
$ 38.41 million $ 103,522
Feb 5, 11 PM $ 1.86
+4.31%
$ 39.08 million $ 98,674
Feb 5, 9 PM $ 1.78
+0.00%
$ 37.43 million $ 92,890
Feb 5, 5 PM $ 1.78
+0.01%
$ 37.41 million $ 92,843
Feb 5, 3 PM $ 1.78
+0.00%
$ 37.33 million $ 91,909
Feb 5, 2 PM $ 1.77
+0.00%
$ 37.16 million $ 91,182
Feb 5, 1 PM $ 1.76
+2.12%
$ 37.06 million $ 89,046
Feb 5, 12 PM $ 1.75
+4.32%
$ 36.8 million $ 82,358
Feb 5, 10 AM $ 1.68
+0.56%
$ 35.3 million $ 76,657
Feb 5, 9 AM $ 1.67
+0.22%
$ 35.01 million $ 75,167
Feb 5, 8 AM $ 1.66
+1.08%
$ 34.83 million $ 73,700
Feb 5, 7 AM $ 1.64
+0.26%
$ 34.35 million $ 67,504
Feb 5, 6 AM $ 1.63
+1.17%
$ 34.18 million $ 67,447
Feb 5, 5 AM $ 1.6
+1.79%
$ 33.87 million $ 64,779
Feb 5, 4 AM $ 1.58
-0.29%
$ 33.2 million $ 59,690
Feb 5, 3 AM $ 1.58
+0.75%
$ 33.22 million $ 59,008
Feb 5, 2 AM $ 1.57
+2.69%
$ 32.92 million $ 56,401
Feb 4, 4 PM $ 1.5
-7.34%
$ 31.51 million $ 50,065
Feb 4, 3 PM $ 1.62
+0.00%
$ 34.01 million $ 43,119
Feb 4, 2 PM $ 1.6
-0.10%
$ 33.64 million $ 41,877
Feb 4, 1 PM $ 1.6
+0.44%
$ 33.66 million $ 41,484
Feb 4, 12 PM $ 1.59
+0.03%
$ 33.36 million $ 40,114
Feb 4, 11 AM $ 1.56
-0.17%
$ 32.81 million $ 37,457
Feb 4, 10 AM $ 1.55
+0.11%
$ 32.61 million $ 36,553
Feb 4, 9 AM $ 1.55
+0.13%
$ 32.65 million $ 35,002
Feb 4, 8 AM $ 1.56
+2.66%
$ 32.75 million $ 34,816
Feb 4, 7 AM $ 1.52
-0.04%
$ 31.9 million $ 30,873
Feb 4, 6 AM $ 1.56
+1.12%
$ 32.75 million $ 28,506