ETF Historical Data

ETF Page 35
Download
Date Close Price change Market cap Trading volume
Feb 4, 5 AM $ 1.53
+0.71%
$ 32.08 million $ 21,803
Feb 4, 4 AM $ 1.52
+0.88%
$ 31.73 million $ 20,803
Feb 4, 3 AM $ 1.5
-0.59%
$ 31.5 million $ 18,985
Feb 4, 1 AM $ 1.5
-3.90%
$ 31.53 million $ 56,985
Feb 4, 12 AM $ 1.56
+0.46%
$ 32.8 million $ 53,758
Feb 3, 10 PM $ 1.46
+0.00%
$ 30.7 million $ 40,016
Feb 3, 7 PM $ 1.46
+0.00%
$ 30.7 million $ 38,859
Feb 3, 3 PM $ 1.46
-0.70%
$ 30.56 million $ 38,733
Feb 3, 2 PM $ 1.47
+0.88%
$ 30.78 million $ 38,018
Feb 3, 1 PM $ 1.45
+0.00%
$ 30.47 million $ 36,582
Feb 3, 12 PM $ 1.44
+0.00%
$ 30.18 million $ 34,752
Feb 3, 11 AM $ 1.44
-0.05%
$ 30.25 million $ 34,436
Feb 2, 1 PM $ 1.19
+0.00%
$ 24.99 million $ 17,669
Feb 2, 12 PM $ 1.19
+0.01%
$ 24.98 million $ 17,600
Feb 2, 11 AM $ 1.19
+0.05%
$ 25 million $ 17,514
Feb 2, 10 AM $ 1.19
-0.93%
$ 25.02 million $ 17,586
Feb 2, 5 AM $ 1.12
+0.35%
$ 23.5 million $ 4,313
Feb 2, 4 AM $ 1.11
+2.14%
$ 23.41 million $ 4,288
Feb 2, 3 AM $ 1.09
+0.57%
$ 22.97 million $ 2,244
Feb 2, 2 AM $ 1.07
+0.00%
$ 22.54 million $ 68,003
Feb 1, 9 PM $ 1.07
+0.00%
$ 22.54 million $ 67,655
Feb 1, 4 PM $ 1.07
+0.25%
$ 22.46 million $ 67,316
Feb 1, 3 PM $ 1.07
-14.48%
$ 22.41 million $ 67,241
Feb 1, 2 PM $ 1.25
+1.11%
$ 26.22 million $ 54,414
Feb 1, 1 PM $ 1.23
+0.85%
$ 25.9 million $ 52,389
Feb 1, 12 PM $ 1.22
+2.57%
$ 25.65 million $ 49,025
Feb 1, 11 AM $ 1.21
+0.10%
$ 25.38 million $ 44,451
Feb 1, 10 AM $ 1.21
+1.44%
$ 24.92 million $ 43,415
Feb 1, 9 AM $ 1.19
+0.31%
$ 24.97 million $ 40,714
Feb 1, 8 AM $ 1.18
+1.22%
$ 24.87 million $ 39,441
Feb 1, 7 AM $ 1.17
+6.49%
$ 24.56 million $ 34,771
Feb 1, 6 AM $ 1.08
+0.57%
$ 22.7 million $ 22,090
Feb 1, 5 AM $ 1.07
+0.10%
$ 22.55 million $ 19,306
Feb 1, 4 AM $ 1.06
+0.40%
$ 22.36 million $ 19,214
Feb 1, 3 AM $ 1.06
+4.77%
$ 22.22 million $ 17,789
Feb 1, 2 AM $ 1.01
+3.53%
$ 21.46 million $ 32,344
Feb 1, 1 AM $ 0.985
+0.34%
$ 20.68 million $ 20,869
Jan 31, 6 PM $ 0.982
-0.09%
$ 20.62 million $ 19,586
Jan 31, 5 PM $ 0.979
-0.73%
$ 20.57 million $ 19,630
Jan 31, 4 PM $ 0.985
+0.00%
$ 20.68 million $ 19,353
Jan 31, 2 PM $ 0.983
+0.00%
$ 20.65 million $ 19,148
Jan 31, 1 PM $ 0.983
+0.10%
$ 20.65 million $ 19,092
Jan 31, 12 PM $ 0.986
-0.17%
$ 20.71 million $ 18,595
Jan 31, 11 AM $ 0.987
-0.02%
$ 20.72 million $ 18,475
Jan 31, 10 AM $ 0.987
-0.60%
$ 20.74 million $ 18,474
Jan 31, 9 AM $ 0.996
+2.75%
$ 20.92 million $ 17,089
Jan 31, 8 AM $ 0.959
+0.00%
$ 20.14 million $ 13,395
Jan 31, 5 AM $ 0.953
+3.18%
$ 20.01 million $ 12,912
Jan 30, 6 AM $ 0.899
-0.48%
$ 18.88 million $ 8,322
Jan 30, 5 AM $ 0.892
+0.06%
$ 18.74 million $ 6,438