ETF Historical Data

ETF Page 4
Download
Date Close Price change Market cap Trading volume
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
May 8, 2 AM $ 3.31
+0.00%
$ 69.59 million $ 26,191
May 8, 1 AM $ 3.25
+0.00%
$ 68.15 million $ 27,411
May 8, 12 AM $ 3.26
+0.12%
$ 68.38 million $ 26,147
May 7, 11 PM $ 3.17
+0.12%
$ 66.48 million $ 25,079
May 7, 5 PM $ 3.38
+0.00%
$ 71.03 million $ 49,662
May 7, 4 PM $ 3.38
+0.15%
$ 71.05 million $ 50,419
May 7, 3 PM $ 3.39
+0.00%
$ 71.23 million $ 78,564
May 7, 2 PM $ 3.4
-0.03%
$ 71.3 million $ 78,300
May 7, 1 PM $ 3.4
+1.61%
$ 71.38 million $ 77,281
May 7, 12 PM $ 3.35
+1.43%
$ 70.42 million $ 72,748
May 7, 11 AM $ 3.29
-0.63%
$ 69.17 million $ 72,397
May 7, 10 AM $ 3.32
+6.73%
$ 69.71 million $ 71,932
May 7, 9 AM $ 3.14
-3.52%
$ 66.02 million $ 74,372
May 7, 8 AM $ 3.27
-0.49%
$ 68.73 million $ 84,722
May 7, 7 AM $ 3.29
-6.28%
$ 69.07 million $ 89,182
May 7, 6 AM $ 3.55
+7.84%
$ 74.62 million $ 85,886
May 7, 5 AM $ 3.23
-1.92%
$ 67.88 million $ 85,493
May 7, 4 AM $ 3.19
-8.05%
$ 66.95 million $ 85,427
May 7, 3 AM $ 3.37
+8.38%
$ 70.87 million $ 86,429
May 7, 2 AM $ 3.1
-13.53%
$ 65.16 million $ 84,809
May 7, 1 AM $ 3.59
+2.75%
$ 75.37 million $ 98,037
May 6, 6 PM $ 3.27
+0.00%
$ 68.69 million $ 88,005
May 6, 5 PM $ 3.27
+1.12%
$ 68.7 million $ 84,951
May 6, 4 PM $ 3.24
-3.24%
$ 67.97 million $ 82,171
May 6, 3 PM $ 3.34
-1.12%
$ 70.24 million $ 127,414
May 6, 2 PM $ 3.38
-1.84%
$ 71.02 million $ 101,201
May 6, 1 PM $ 3.44
+3.55%
$ 72.34 million $ 101,897
May 6, 12 PM $ 3.38
+0.76%
$ 71.04 million $ 97,440
May 6, 11 AM $ 3.35
+1.32%
$ 70.37 million $ 91,966
May 6, 10 AM $ 3.33
+1.25%
$ 70.01 million $ 87,832
May 6, 9 AM $ 3.29
+0.81%
$ 69.18 million $ 86,903
May 6, 8 AM $ 3.27
+2.40%
$ 68.69 million $ 83,986
May 6, 7 AM $ 3.24
+0.03%
$ 67.97 million $ 88,586
May 6, 6 AM $ 3.18
-0.38%
$ 66.84 million $ 87,186
May 6, 5 AM $ 3.2
+0.53%
$ 67.1 million $ 89,212
May 6, 4 AM $ 3.2
+6.01%
$ 67.11 million $ 88,822
May 6, 3 AM $ 3.01
-1.21%
$ 63.3 million $ 82,246
May 6, 2 AM $ 3.06
+0.00%
$ 64.28 million $ 78,681
May 6, 1 AM $ 3.16
+1.20%
$ 66.33 million $ 80,934
May 6, 12 AM $ 3.18
-2.60%
$ 66.73 million $ 83,939
May 5, 11 PM $ 3.22
+0.00%
$ 67.7 million $ 86,025
May 5, 5 PM $ 3.23
+0.02%
$ 67.86 million $ 87,916
May 5, 4 PM $ 3.22
-0.32%
$ 67.7 million $ 87,748
May 5, 1 PM $ 3.22
-0.78%
$ 67.66 million $ 85,269
May 5, 12 PM $ 3.25
+0.33%
$ 68.19 million $ 85,960
May 5, 11 AM $ 3.21
-0.60%
$ 67.45 million $ 85,695
May 5, 10 AM $ 3.23
-0.24%
$ 67.87 million $ 87,796
May 5, 9 AM $ 3.2
-0.47%
$ 67.24 million $ 85,824