ETF Historical Data

ETF Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.7
+0.31%
$ 14.7 million $ 134,160
Dec 15, 2025 $ 0.706
+1.59%
$ -- $ 124,350
Dec 14, 2025 $ 0.697
-4.64%
$ -- $ 119,957
Dec 13, 2025 $ 0.729
-5.43%
$ -- $ 112,780
Dec 12, 2025 $ 0.767
-3.73%
$ 16.11 million $ 109,053
Dec 11, 2025 $ 0.81
-3.64%
$ 17.01 million $ 76,083
Dec 10, 2025 $ 0.833
+1.59%
$ 17.49 million $ 71,767
Dec 9, 2025 $ 0.828
+2.74%
$ 17.39 million $ 65,975
Dec 8, 2025 $ 0.812
+1.10%
$ -- $ 40,560
Dec 7, 2025 $ 0.802
+1.77%
$ 16.83 million $ 37,936
Dec 6, 2025 $ 0.787
-3.26%
$ -- $ 22,007
Dec 5, 2025 $ 0.814
-0.79%
$ 17.09 million $ 10,510
Dec 4, 2025 $ 0.819
+0.99%
$ 17.21 million $ 953
Dec 3, 2025 $ 0.81
+1.34%
$ 17.02 million $ 173,372
Dec 2, 2025 $ 0.801
+1.37%
$ 16.82 million $ 163,020
Dec 1, 2025 $ 0.8
-6.21%
$ -- $ 141,908
Nov 30, 2025 $ 0.852
+0.75%
$ 17.91 million $ 123,261
Nov 29, 2025 $ 0.846
-5.08%
$ 17.76 million $ 90,119
Nov 28, 2025 $ 0.889
+13.75%
$ 18.74 million $ 67,819
Nov 27, 2025 $ 0.77
+5.63%
$ -- $ 39,866
Nov 26, 2025 $ 0.701
+0.58%
$ -- $ 13,619
Nov 25, 2025 $ 0.704
+0.42%
$ 14.79 million $ 10,847
Nov 24, 2025 $ 0.699
+0.00%
$ -- $ 5
Nov 23, 2025 $ 0.7
+0.67%
$ -- $ 30,334
Nov 22, 2025 $ 0.693
+0.60%
$ -- $ 27,343
Nov 21, 2025 $ 0.691
-6.38%
$ 14.5 million $ 26,187
Nov 20, 2025 $ 0.73
-3.19%
$ 15.39 million $ 11,814
Nov 19, 2025 $ 0.758
-0.28%
$ -- $ 3,070
Nov 18, 2025 $ 0.759
-0.38%
$ -- $ 531,708
Nov 17, 2025 $ 0.764
-1.99%
$ 16.05 million $ 578,257
Nov 16, 2025 $ 0.773
+0.28%
$ 16.22 million $ 572,694
Nov 15, 2025 $ 0.77
-4.13%
$ 16.16 million $ 525,248
Nov 14, 2025 $ 0.812
-0.74%
$ -- $ 540,171
Nov 13, 2025 $ 0.822
-0.15%
$ 17.27 million $ 543,405
Nov 12, 2025 $ 0.833
+0.28%
$ -- $ 542,583
Nov 11, 2025 $ 0.833
+0.32%
$ 17.49 million $ 536,878
Nov 10, 2025 $ 0.828
-1.53%
$ -- $ 529,790
Nov 9, 2025 $ 0.842
+1.79%
$ 17.69 million $ 531,959
Nov 8, 2025 $ 0.823
-2.18%
$ -- $ 503,511
Nov 7, 2025 $ 0.841
-0.99%
$ 17.66 million $ 499,860
Nov 6, 2025 $ 0.849
-1.42%
$ -- $ 498,968
Nov 5, 2025 $ 0.842
-0.37%
$ 17.68 million $ 485,866
Nov 4, 2025 $ 0.845
-3.39%
$ -- $ 470,158
Nov 3, 2025 $ 0.875
-3.30%
$ 18.38 million $ 479,680
Nov 2, 2025 $ 0.899
-0.80%
$ 18.88 million $ 478,939
Nov 1, 2025 $ 0.91
-12.06%
$ -- $ 477,890
Oct 31, 2025 $ 1.04
+15.92%
$ 21.73 million $ 477,746
Oct 30, 2025 $ 0.894
-2.28%
$ 18.81 million $ 356,824
Oct 29, 2025 $ 0.916
+4.09%
$ 19.25 million $ 353,227
Oct 28, 2025 $ 0.887
+1.31%
$ 18.64 million $ 320,663