ETF Historical Data

ETF Page 46
Download
Date Close Price change Market cap Trading volume
Dec 3, 2 AM $ 0.801
+0.14%
$ 16.82 million $ 163,077
Dec 2, 11 PM $ 0.801
+0.00%
$ 16.82 million $ 163,020
Dec 2, 5 PM $ 0.801
+0.00%
$ 16.82 million $ 159,260
Dec 2, 3 PM $ 0.783
+1.18%
$ 16.45 million $ 156,922
Dec 2, 2 PM $ 0.775
+1.18%
$ 16.26 million $ 153,619
Dec 2, 1 PM $ 0.765
+0.46%
$ 16.04 million $ 150,253
Dec 2, 12 PM $ 0.761
-0.61%
$ 15.98 million $ 150,081
Dec 2, 8 AM $ 0.764
+0.05%
$ 16.04 million $ 147,314
Dec 2, 6 AM $ 0.762
-0.34%
$ 16.01 million $ 146,926
Dec 2, 5 AM $ 0.764
+0.07%
$ 16.05 million $ 146,218
Dec 2, 4 AM $ 0.778
+0.00%
$ 16.34 million $ 145,936
Dec 2, 1 AM $ 0.775
-0.07%
$ 16.27 million $ 145,718
Dec 2, 12 AM $ 0.789
-0.07%
$ 16.58 million $ 141,749
Dec 1, 3 PM $ 0.8
+0.25%
$ 16.8 million $ 141,908
Dec 1, 2 PM $ 0.799
+0.00%
$ 16.79 million $ 143,956
Dec 1, 11 AM $ 0.812
+0.00%
$ 17.05 million $ 142,238
Dec 1, 9 AM $ 0.81
+0.00%
$ 17.02 million $ 142,267
Dec 1, 8 AM $ 0.811
-0.12%
$ 17.03 million $ 142,424
Dec 1, 7 AM $ 0.813
-0.24%
$ 17.07 million $ 142,521
Dec 1, 6 AM $ 0.821
+0.50%
$ 17.24 million $ 141,378
Dec 1, 5 AM $ 0.824
+0.30%
$ 17.31 million $ 140,634
Dec 1, 4 AM $ 0.822
-1.78%
$ 17.26 million $ 138,501
Dec 1, 3 AM $ 0.836
-3.81%
$ 17.55 million $ 137,628
Dec 1, 2 AM $ 0.869
-0.36%
$ 18.25 million $ 133,104
Dec 1, 1 AM $ 0.868
+0.77%
$ 18.23 million $ 127,146
Dec 1, 12 AM $ 0.858
+0.61%
$ 18.02 million $ 125,074
Nov 30, 11 PM $ 0.853
+0.06%
$ 17.91 million $ 123,623
Nov 30, 10 PM $ 0.852
+0.24%
$ 17.9 million $ 123,261
Nov 30, 5 PM $ 0.916
+0.00%
$ 19.23 million $ 123,647
Nov 30, 4 PM $ 0.916
-0.25%
$ 19.24 million $ 123,003
Nov 30, 3 PM $ 0.932
+10.47%
$ 19.57 million $ 112,887
Nov 30, 2 PM $ 0.844
-1.39%
$ 17.72 million $ 100,780
Nov 30, 1 PM $ 0.855
-0.34%
$ 17.96 million $ 99,362
Nov 30, 11 AM $ 0.86
+0.66%
$ 18.06 million $ 98,707
Nov 30, 9 AM $ 0.855
+0.45%
$ 17.95 million $ 97,479
Nov 30, 8 AM $ 0.852
+0.00%
$ 17.89 million $ 94,550
Nov 30, 7 AM $ 0.851
+0.13%
$ 17.88 million $ 94,141
Nov 30, 6 AM $ 0.85
+0.12%
$ 17.85 million $ 93,304
Nov 30, 4 AM $ 0.849
+0.01%
$ 17.84 million $ 93,154
Nov 30, 3 AM $ 0.85
+0.04%
$ 17.84 million $ 91,120
Nov 30, 2 AM $ 0.85
+0.13%
$ 17.85 million $ 91,113
Nov 30, 1 AM $ 0.849
+0.00%
$ 17.83 million $ 90,779
Nov 30, 12 AM $ 0.848
+0.28%
$ 17.81 million $ 90,651
Nov 29, 5 PM $ 0.846
-0.21%
$ 17.76 million $ 90,119
Nov 29, 4 PM $ 0.848
+0.01%
$ 17.8 million $ 90,054
Nov 29, 3 PM $ 0.848
+0.00%
$ 17.8 million $ 89,974
Nov 29, 2 PM $ 0.847
-2.11%
$ 17.79 million $ 89,863
Nov 29, 1 PM $ 0.863
-1.30%
$ 18.12 million $ 88,552
Nov 29, 12 PM $ 0.874
+4.85%
$ 18.35 million $ 83,940
Nov 29, 11 AM $ 0.832
-0.04%
$ 17.47 million $ 75,696