ETF Historical Data

ETF Page 45
Download
Date Close Price change Market cap Trading volume
Dec 6, 11 AM $ 0.777
-0.95%
$ 16.32 million $ 20,335
Dec 6, 7 AM $ 0.781
+0.00%
$ 16.41 million $ 18,611
Dec 6, 6 AM $ 0.781
-0.42%
$ 16.4 million $ 18,584
Dec 6, 5 AM $ 0.784
-0.04%
$ 16.47 million $ 17,817
Dec 6, 4 AM $ 0.785
+0.31%
$ 16.49 million $ 16,880
Dec 6, 3 AM $ 0.782
-0.06%
$ 16.42 million $ 16,195
Dec 6, 2 AM $ 0.783
+0.16%
$ 16.44 million $ 16,119
Dec 6, 1 AM $ 0.781
+0.57%
$ 16.41 million $ 15,829
Dec 6, 12 AM $ 0.814
+0.00%
$ 17.09 million $ 10,591
Dec 5, 10 PM $ 0.814
-0.02%
$ 17.09 million $ 10,510
Dec 5, 12 PM $ 0.814
+0.04%
$ 17.09 million $ 9,771
Dec 5, 11 AM $ 0.813
+0.02%
$ 17.07 million $ 9,642
Dec 5, 10 AM $ 0.81
-1.11%
$ 17.02 million $ 8,959
Dec 5, 9 AM $ 0.82
+0.88%
$ 17.21 million $ 8,045
Dec 5, 8 AM $ 0.812
-0.62%
$ 17.05 million $ 2,635
Dec 5, 7 AM $ 0.817
+0.30%
$ 17.15 million $ 2,626
Dec 5, 5 AM $ 0.814
-0.02%
$ 17.09 million $ 2,122
Dec 5, 4 AM $ 0.812
-0.10%
$ 17.06 million $ 1,955
Dec 5, 3 AM $ 0.814
+0.00%
$ 17.09 million $ 1,885
Dec 5, 2 AM $ 0.813
-0.79%
$ 17.08 million $ 1,874
Dec 5, 1 AM $ 0.82
+0.00%
$ 17.22 million $ 980
Dec 5, 12 AM $ 0.82
-0.08%
$ 17.21 million $ 970
Dec 4, 11 PM $ 0.819
+0.11%
$ 17.21 million $ 953
Dec 4, 9 PM $ 0.818
+0.00%
$ 17.18 million $ 759
Dec 4, 2 PM $ 0.817
-0.14%
$ 17.16 million $ 178,638
Dec 4, 10 AM $ 0.821
+0.00%
$ 17.23 million $ 178,129
Dec 4, 8 AM $ 0.818
+0.00%
$ 17.18 million $ 177,605
Dec 4, 7 AM $ 0.817
+0.15%
$ 17.16 million $ 177,150
Dec 4, 6 AM $ 0.815
+0.01%
$ 17.12 million $ 176,850
Dec 4, 5 AM $ 0.815
+0.00%
$ 17.13 million $ 176,069
Dec 4, 4 AM $ 0.812
+0.06%
$ 17.05 million $ 175,464
Dec 4, 3 AM $ 0.812
+0.07%
$ 17.05 million $ 175,162
Dec 4, 2 AM $ 0.813
-0.23%
$ 17.08 million $ 175,268
Dec 4, 1 AM $ 0.815
+0.42%
$ 17.11 million $ 175,198
Dec 3, 11 PM $ 0.81
+0.35%
$ 17.02 million $ 173,372
Dec 3, 10 PM $ 0.807
+0.18%
$ 16.95 million $ 172,120
Dec 3, 9 PM $ 0.805
+0.00%
$ 16.9 million $ 168,798
Dec 3, 8 PM $ 0.802
+0.00%
$ 16.85 million $ 167,999
Dec 3, 6 PM $ 0.8
+0.10%
$ 16.8 million $ 167,936
Dec 3, 5 PM $ 0.799
+0.11%
$ 16.77 million $ 167,409
Dec 3, 4 PM $ 0.797
+0.07%
$ 16.73 million $ 166,647
Dec 3, 3 PM $ 0.802
-0.14%
$ 16.83 million $ 166,951
Dec 3, 1 PM $ 0.801
+0.05%
$ 16.83 million $ 166,409
Dec 3, 11 AM $ 0.803
+0.10%
$ 16.86 million $ 165,899
Dec 3, 8 AM $ 0.8
+0.00%
$ -- $ 165,198
Dec 3, 7 AM $ 0.8
+0.33%
$ 16.8 million $ 165,149
Dec 3, 5 AM $ 0.804
+0.03%
$ 16.89 million $ 164,567
Dec 3, 4 AM $ 0.805
+0.00%
$ 16.9 million $ 164,544
Dec 3, 3 AM $ 0.804
+0.27%
$ 16.88 million $ 163,995
Dec 3, 2 AM $ 0.801
+0.14%
$ 16.82 million $ 163,077