ETF Historical Data

ETF Page 49
Download
Date Close Price change Market cap Trading volume
Nov 20, 9 AM $ 0.734
-0.92%
$ 15.41 million $ 10,154
Nov 20, 8 AM $ 0.741
+0.02%
$ 15.56 million $ 8,718
Nov 20, 7 AM $ 0.741
-1.60%
$ 15.56 million $ 8,846
Nov 20, 6 AM $ 0.753
+0.06%
$ 15.81 million $ 6,757
Nov 20, 5 AM $ 0.745
+0.01%
$ 15.64 million $ 5,288
Nov 20, 4 AM $ 0.745
-0.08%
$ 15.64 million $ 5,231
Nov 20, 3 AM $ 0.745
+0.00%
$ 15.65 million $ 4,739
Nov 20, 2 AM $ 0.746
-0.32%
$ 15.68 million $ 4,702
Nov 20, 1 AM $ 0.75
-0.57%
$ 15.75 million $ 4,260
Nov 19, 1 PM $ 0.758
+0.00%
$ 15.91 million $ 3,070
Nov 19, 11 AM $ 0.761
+0.50%
$ 15.98 million $ 1,932
Nov 19, 10 AM $ 0.757
-0.01%
$ 15.9 million $ 565
Nov 19, 9 AM $ 0.76
+0.00%
$ 15.96 million $ 24
Nov 19, 8 AM $ 0.76
+0.04%
$ 15.96 million $ 22
Nov 18, 4 PM $ 0.759
+0.95%
$ 15.95 million $ 531,708
Nov 18, 11 AM $ 0.75
+0.00%
$ 15.74 million $ 524,238
Nov 18, 9 AM $ 0.751
+0.00%
$ 15.77 million $ 524,164
Nov 18, 6 AM $ 0.751
+0.00%
$ 15.78 million $ 523,882
Nov 18, 5 AM $ 0.751
-1.06%
$ 15.77 million $ 522,517
Nov 18, 4 AM $ 0.759
-0.04%
$ 15.95 million $ 526,749
Nov 18, 3 AM $ 0.759
-0.16%
$ 15.95 million $ 527,626
Nov 18, 2 AM $ 0.762
+0.00%
$ 16.01 million $ 529,628
Nov 17, 11 PM $ 0.764
+0.00%
$ 16.05 million $ 578,257
Nov 17, 2 PM $ 0.765
+0.00%
$ 16.07 million $ 529,341
Nov 17, 12 PM $ 0.765
+0.00%
$ 16.06 million $ 529,397
Nov 17, 11 AM $ 0.765
+0.12%
$ 16.06 million $ 528,721
Nov 17, 9 AM $ 0.763
+0.04%
$ 16.03 million $ 527,855
Nov 17, 7 AM $ 0.762
-0.07%
$ 16.01 million $ 527,786
Nov 17, 6 AM $ 0.767
-1.78%
$ 16.11 million $ 534,585
Nov 17, 5 AM $ 0.78
+0.04%
$ 16.39 million $ 535,993
Nov 16, 9 PM $ 0.773
+0.00%
$ 16.22 million $ 572,694
Nov 16, 10 AM $ 0.773
-0.07%
$ 16.23 million $ 529,089
Nov 16, 7 AM $ 0.773
+0.19%
$ 16.24 million $ 528,776
Nov 16, 6 AM $ 0.772
-0.07%
$ 16.21 million $ 528,343
Nov 16, 5 AM $ 0.774
+0.00%
$ 16.25 million $ 528,632
Nov 16, 4 AM $ 0.773
+0.00%
$ 16.24 million $ 528,573
Nov 16, 2 AM $ 0.773
-0.03%
$ 16.23 million $ 528,594
Nov 16, 12 AM $ 0.77
+0.00%
$ 16.18 million $ 570,657
Nov 15, 6 PM $ 0.77
+0.32%
$ 16.16 million $ 525,248
Nov 15, 5 PM $ 0.767
+0.56%
$ 16.11 million $ 522,946
Nov 15, 2 PM $ 0.759
-0.14%
$ 15.94 million $ 517,059
Nov 15, 1 PM $ 0.76
+0.08%
$ 15.96 million $ 531,352
Nov 15, 12 PM $ 0.781
+0.04%
$ 16.4 million $ 538,221
Nov 15, 9 AM $ 0.797
+0.00%
$ 16.74 million $ 534,490
Nov 15, 8 AM $ 0.796
-0.39%
$ 16.72 million $ 536,818
Nov 15, 7 AM $ 0.803
-0.05%
$ 16.87 million $ 538,519
Nov 15, 6 AM $ 0.803
+0.01%
$ 16.87 million $ 538,457
Nov 15, 5 AM $ 0.803
+0.06%
$ 16.87 million $ 537,826
Nov 14, 3 PM $ 0.812
+0.35%
$ 17.05 million $ 540,171
Nov 14, 2 PM $ 0.81
-0.15%
$ 17 million $ 541,275