ETF Historical Data

ETF Page 43
Download
Date Close Price change Market cap Trading volume
Dec 17, 2 AM $ 0.697
+0.00%
$ 14.64 million $ 134,326
Dec 17, 12 AM $ 0.699
+0.00%
$ 14.67 million $ 134,601
Dec 16, 6 PM $ 0.7
+0.00%
$ 14.7 million $ 134,160
Dec 16, 4 PM $ 0.701
+0.46%
$ 14.73 million $ 133,444
Dec 16, 3 PM $ 0.7
+0.03%
$ 14.71 million $ 133,792
Dec 16, 1 PM $ 0.701
+0.00%
$ 14.71 million $ 133,096
Dec 16, 12 PM $ 0.697
+0.00%
$ 14.65 million $ 132,178
Dec 16, 11 AM $ 0.695
-0.10%
$ 14.6 million $ 132,169
Dec 16, 8 AM $ 0.697
-1.40%
$ 14.63 million $ 132,066
Dec 16, 7 AM $ 0.707
+0.00%
$ 14.84 million $ 130,637
Dec 16, 5 AM $ 0.697
-2.26%
$ 14.64 million $ 128,559
Dec 16, 4 AM $ 0.706
+0.94%
$ 14.83 million $ 125,616
Dec 16, 3 AM $ 0.7
+0.00%
$ 14.69 million $ 124,707
Dec 16, 2 AM $ 0.7
+0.71%
$ 14.71 million $ 123,729
Dec 16, 1 AM $ 0.698
+0.00%
$ 14.66 million $ 136,436
Dec 15, 4 PM $ 0.706
+0.00%
$ 14.82 million $ 124,350
Dec 15, 1 PM $ 0.704
+0.00%
$ 14.78 million $ 124,984
Dec 15, 12 PM $ 0.708
+0.00%
$ -- $ 124,211
Dec 15, 11 AM $ 0.706
+0.00%
$ 14.82 million $ 124,211
Dec 15, 10 AM $ 0.706
+0.03%
$ 14.84 million $ 124,155
Dec 15, 9 AM $ 0.709
+0.00%
$ 14.9 million $ 123,100
Dec 15, 5 AM $ 0.702
+0.00%
$ 14.75 million $ 123,121
Dec 15, 4 AM $ 0.703
+0.35%
$ 14.77 million $ 122,520
Dec 15, 2 AM $ 0.698
+0.33%
$ 14.67 million $ 121,865
Dec 15, 1 AM $ 0.695
+0.04%
$ 14.59 million $ 120,610
Dec 14, 4 PM $ 0.697
+1.09%
$ 14.63 million $ 119,957
Dec 14, 3 PM $ 0.689
+0.51%
$ 14.47 million $ 117,469
Dec 14, 2 PM $ 0.686
-0.11%
$ 14.41 million $ 117,677
Dec 14, 1 PM $ 0.722
+0.00%
$ 15.17 million $ 125,139
Dec 14, 5 AM $ 0.723
+0.00%
$ 15.17 million $ 115,093
Dec 14, 4 AM $ 0.72
+0.00%
$ 15.13 million $ 114,545
Dec 14, 1 AM $ 0.718
-1.69%
$ 15.08 million $ 114,536
Dec 13, 4 PM $ 0.729
+0.39%
$ 15.3 million $ 112,780
Dec 13, 1 PM $ 0.728
+0.00%
$ 15.29 million $ 112,627
Dec 13, 10 AM $ 0.728
+0.00%
$ 15.29 million $ 111,439
Dec 13, 9 AM $ 0.727
-1.44%
$ 15.28 million $ 111,522
Dec 13, 8 AM $ 0.736
+0.00%
$ 15.45 million $ 110,003
Dec 13, 7 AM $ 0.738
+0.03%
$ 15.5 million $ 109,469
Dec 13, 4 AM $ 0.743
+0.30%
$ 15.61 million $ 109,559
Dec 13, 3 AM $ 0.744
+0.31%
$ 15.62 million $ 109,621
Dec 13, 12 AM $ 0.736
-4.49%
$ 15.45 million $ 107,381
Dec 12, 11 PM $ 0.767
+0.00%
$ 16.11 million $ 109,053
Dec 12, 1 PM $ 0.769
+0.00%
$ 16.14 million $ 106,180
Dec 12, 9 AM $ 0.771
+1.08%
$ 16.18 million $ 102,934
Dec 12, 8 AM $ 0.761
+0.25%
$ 15.98 million $ 102,493
Dec 12, 7 AM $ 0.758
+0.26%
$ 15.93 million $ 101,439
Dec 12, 6 AM $ 0.755
-0.04%
$ 15.86 million $ 100,743
Dec 12, 5 AM $ 0.75
-5.75%
$ 15.75 million $ 99,235
Dec 12, 2 AM $ 0.786
-1.73%
$ 16.5 million $ 81,139
Dec 12, 1 AM $ 0.796
+0.00%
$ 16.72 million $ 77,195