ETF Historical Data

ETF Page 47
Download
Date Close Price change Market cap Trading volume
Nov 29, 10 AM $ 0.83
-0.84%
$ 17.44 million $ 75,163
Nov 29, 9 AM $ 0.843
+0.05%
$ 17.69 million $ 74,090
Nov 29, 8 AM $ 0.844
-2.36%
$ 17.72 million $ 74,758
Nov 29, 7 AM $ 0.864
-0.01%
$ 18.15 million $ 72,811
Nov 29, 6 AM $ 0.864
-0.41%
$ 18.15 million $ 72,844
Nov 29, 5 AM $ 0.867
-0.22%
$ 18.21 million $ 72,637
Nov 29, 4 AM $ 0.869
+0.00%
$ 18.24 million $ 72,326
Nov 29, 3 AM $ 0.869
-0.69%
$ 18.25 million $ 72,826
Nov 29, 2 AM $ 0.885
-0.16%
$ 18.58 million $ 71,519
Nov 29, 1 AM $ 0.887
-0.35%
$ 18.62 million $ 71,356
Nov 29, 12 AM $ 0.896
+0.62%
$ 18.82 million $ 70,859
Nov 28, 11 PM $ 0.893
+0.01%
$ 18.74 million $ 69,093
Nov 28, 10 PM $ 0.889
+0.00%
$ 18.66 million $ 67,819
Nov 28, 9 PM $ 0.884
+1.25%
$ 18.56 million $ 66,372
Nov 28, 8 PM $ 0.866
+4.23%
$ 18.18 million $ 61,903
Nov 28, 5 PM $ 0.827
+0.48%
$ 17.36 million $ 54,707
Nov 28, 4 PM $ 0.822
+0.11%
$ 17.26 million $ 54,060
Nov 28, 3 PM $ 0.821
+0.00%
$ 17.25 million $ 53,680
Nov 28, 2 PM $ 0.821
+0.72%
$ 17.25 million $ 53,644
Nov 28, 1 PM $ 0.799
+0.77%
$ 16.78 million $ 48,983
Nov 28, 9 AM $ 0.773
+0.00%
$ 16.22 million $ 43,577
Nov 28, 7 AM $ 0.774
+0.00%
$ 16.25 million $ 43,516
Nov 28, 4 AM $ 0.774
+0.00%
$ 16.25 million $ 43,511
Nov 28, 3 AM $ 0.774
+0.00%
$ -- $ 43,915
Nov 28, 1 AM $ 0.781
+0.00%
$ 16.4 million $ 40,001
Nov 27, 2 PM $ 0.77
-0.05%
$ 16.18 million $ 39,866
Nov 27, 1 PM $ 0.762
-1.08%
$ 16.01 million $ 38,880
Nov 27, 12 PM $ 0.77
+0.06%
$ 16.18 million $ 37,610
Nov 27, 11 AM $ 0.767
-0.55%
$ 16.1 million $ 36,910
Nov 27, 10 AM $ 0.758
+0.54%
$ 15.91 million $ 33,448
Nov 27, 9 AM $ 0.753
-0.24%
$ 15.82 million $ 32,778
Nov 27, 8 AM $ 0.756
-0.74%
$ 15.89 million $ 32,569
Nov 27, 7 AM $ 0.763
+5.40%
$ 16.03 million $ 31,692
Nov 27, 6 AM $ 0.725
+0.00%
$ 15.22 million $ 21,917
Nov 27, 5 AM $ 0.727
+0.00%
$ 15.27 million $ 21,534
Nov 27, 4 AM $ 0.729
+0.06%
$ 15.3 million $ 21,305
Nov 27, 3 AM $ 0.728
-0.11%
$ 15.28 million $ 21,327
Nov 27, 2 AM $ 0.729
-0.06%
$ 15.3 million $ 20,964
Nov 27, 1 AM $ 0.729
+0.00%
$ 15.31 million $ 20,245
Nov 26, 2 PM $ 0.701
+0.12%
$ 14.72 million $ 13,619
Nov 26, 12 PM $ 0.702
+0.80%
$ 14.74 million $ 13,550
Nov 26, 9 AM $ 0.695
+0.03%
$ 14.6 million $ 12,423
Nov 26, 8 AM $ 0.695
-0.10%
$ 14.59 million $ 12,377
Nov 26, 7 AM $ 0.696
+0.00%
$ 14.61 million $ 12,267
Nov 26, 6 AM $ 0.696
+0.02%
$ 14.62 million $ 12,235
Nov 26, 4 AM $ 0.697
+0.01%
$ 14.64 million $ 12,102
Nov 25, 7 PM $ 0.704
+0.00%
$ 14.79 million $ 10,847
Nov 25, 4 PM $ 0.705
+0.00%
$ 14.79 million $ 10,829
Nov 25, 3 PM $ 0.704
+0.26%
$ 14.79 million $ 10,792
Nov 25, 2 PM $ 0.702
-1.03%
$ 14.73 million $ 10,293