ETF Historical Data

ETF Page 44
Download
Date Close Price change Market cap Trading volume
Dec 12, 1 AM $ 0.796
+0.00%
$ 16.72 million $ 77,195
Dec 12, 12 AM $ 0.797
+0.00%
$ 16.73 million $ 78,403
Dec 11, 8 PM $ 0.81
+0.00%
$ 17.01 million $ 76,083
Dec 11, 10 AM $ 0.814
+0.00%
$ 17.1 million $ 75,790
Dec 11, 9 AM $ 0.814
-0.11%
$ 17.1 million $ 75,812
Dec 11, 8 AM $ 0.815
+0.00%
$ 17.11 million $ 75,984
Dec 11, 7 AM $ 0.819
+0.00%
$ 17.2 million $ 75,148
Dec 11, 6 AM $ 0.82
+0.04%
$ 17.21 million $ 75,354
Dec 11, 5 AM $ 0.818
+0.00%
$ 17.19 million $ 76,773
Dec 11, 3 AM $ 0.836
+0.40%
$ 17.55 million $ 74,513
Dec 11, 12 AM $ 0.84
-0.07%
$ 17.64 million $ 74,110
Dec 10, 9 PM $ 0.833
+0.00%
$ 17.49 million $ 71,767
Dec 10, 8 PM $ 0.829
+0.22%
$ 17.41 million $ 71,523
Dec 10, 6 PM $ 0.828
+0.61%
$ 17.38 million $ 70,884
Dec 10, 5 PM $ 0.821
+0.20%
$ 17.25 million $ 69,432
Dec 10, 4 PM $ 0.82
+0.69%
$ 17.21 million $ 68,447
Dec 10, 2 PM $ 0.814
+0.00%
$ 17.09 million $ 67,505
Dec 10, 1 PM $ 0.814
-0.24%
$ 17.09 million $ 67,567
Dec 10, 12 PM $ 0.816
-0.18%
$ 17.14 million $ 67,196
Dec 10, 4 AM $ 0.82
+0.00%
$ 17.21 million $ 66,848
Dec 9, 10 PM $ 0.828
+0.00%
$ 17.39 million $ 65,975
Dec 9, 8 PM $ 0.831
+0.00%
$ 17.45 million $ 65,511
Dec 9, 5 PM $ 0.83
+0.29%
$ 17.42 million $ 65,237
Dec 9, 4 PM $ 0.827
+3.30%
$ 17.36 million $ 64,520
Dec 9, 3 PM $ 0.8
+1.54%
$ 16.79 million $ 58,581
Dec 9, 12 PM $ 0.787
+0.30%
$ 16.53 million $ 54,221
Dec 9, 9 AM $ 0.783
+0.22%
$ 16.44 million $ 53,817
Dec 9, 8 AM $ 0.808
+0.00%
$ 16.97 million $ 42,215
Dec 9, 4 AM $ 0.805
-0.09%
$ 16.91 million $ 41,178
Dec 8, 11 AM $ 0.812
+0.87%
$ 17.05 million $ 40,560
Dec 8, 7 AM $ 0.806
+0.01%
$ 16.93 million $ 39,647
Dec 8, 6 AM $ 0.805
-0.12%
$ 16.91 million $ 39,497
Dec 8, 5 AM $ 0.806
+0.22%
$ 16.92 million $ 39,434
Dec 8, 4 AM $ 0.804
+0.05%
$ 16.88 million $ 39,033
Dec 7, 11 PM $ 0.802
+0.00%
$ 16.83 million $ 37,936
Dec 7, 8 PM $ 0.805
+0.00%
$ 16.91 million $ 37,231
Dec 7, 7 PM $ 0.805
+0.06%
$ 16.9 million $ 37,170
Dec 7, 6 PM $ 0.814
+0.39%
$ 17.09 million $ 34,050
Dec 7, 5 PM $ 0.81
+0.17%
$ 17.02 million $ 33,373
Dec 7, 2 PM $ 0.817
+0.00%
$ 17.15 million $ 32,444
Dec 7, 12 PM $ 0.821
-0.44%
$ 17.23 million $ 31,889
Dec 7, 11 AM $ 0.791
+0.00%
$ 16.6 million $ 24,142
Dec 7, 8 AM $ 0.791
+0.04%
$ 16.6 million $ 24,120
Dec 7, 7 AM $ 0.792
-0.15%
$ 16.64 million $ 24,165
Dec 7, 6 AM $ 0.79
+0.00%
$ 16.6 million $ 23,725
Dec 7, 5 AM $ 0.787
+0.00%
$ 16.52 million $ 22,930
Dec 7, 4 AM $ 0.788
+0.00%
$ 16.54 million $ 23,025
Dec 6, 1 PM $ 0.787
+0.00%
$ 16.53 million $ 22,007
Dec 6, 12 PM $ 0.784
+0.00%
$ 16.47 million $ 20,496
Dec 6, 11 AM $ 0.777
-0.95%
$ 16.32 million $ 20,335