ETF Historical Data

ETF Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.867
+18.30%
$ 18.21 million $ 299,867
Oct 26, 2025 $ 0.732
+3.06%
$ 15.36 million $ 205,402
Oct 25, 2025 $ 0.738
+4.72%
$ 15.5 million $ 185,667
Oct 24, 2025 $ 0.731
+4.01%
$ 14.81 million $ 38,199
Oct 23, 2025 $ 0.718
+3.22%
$ 14.83 million $ 168,024
Oct 22, 2025 $ 0.699
-4.53%
$ 14.64 million $ 154,807
Oct 21, 2025 $ 0.735
+1.13%
$ 15.2 million $ 147,265
Oct 20, 2025 $ 0.726
-0.25%
$ 15.25 million $ 135,663
Oct 19, 2025 $ 0.752
+1.30%
$ 15.79 million $ 114,260
Oct 18, 2025 $ 0.743
+1.03%
$ 15.59 million $ 71,664
Oct 17, 2025 $ 0.739
-0.94%
$ 15.51 million $ 61,867
Oct 16, 2025 $ 0.745
-2.19%
$ -- $ 94,913
Oct 15, 2025 $ 0.762
+0.63%
$ 16.1 million $ 90,903
Oct 14, 2025 $ 0.769
+2.15%
$ -- $ 79,017
Oct 13, 2025 $ 0.766
+0.73%
$ -- $ 48,807
Oct 12, 2025 $ 0.761
+3.02%
$ 15.98 million $ 39,531
Oct 11, 2025 $ 0.739
+3.80%
$ 15.51 million $ 10,913
Oct 10, 2025 $ 0.777
+0.42%
$ -- $ 129,175
Oct 9, 2025 $ 0.774
-7.49%
$ 16.26 million $ 133,942
Oct 8, 2025 $ 0.835
-1.22%
$ -- $ 85,794
Oct 7, 2025 $ 0.851
-5.23%
$ 17.87 million $ 82,781
Oct 6, 2025 $ 0.874
+2.78%
$ 18.35 million $ 84,284
Oct 5, 2025 $ 0.85
+1.05%
$ 17.85 million $ 553,842
Oct 4, 2025 $ 0.842
-2.40%
$ 17.69 million $ 397,856
Oct 3, 2025 $ 0.866
+0.85%
$ 18.22 million $ 380,294
Oct 2, 2025 $ 0.86
-1.82%
$ 18.05 million $ 361,472
Oct 1, 2025 $ 0.893
-4.42%
$ 18.74 million $ 365,481
Sep 30, 2025 $ 0.929
-12.30%
$ 19.6 million $ 359,353
Sep 29, 2025 $ 1.06
+60.31%
$ 22.26 million $ 302,715
Sep 28, 2025 $ 0.658
-4.20%
$ 13.81 million $ 101,034
Sep 27, 2025 $ 0.687
+4.46%
$ 14.42 million $ 80,345
Sep 26, 2025 $ 0.653
-8.56%
$ 13.81 million $ 49,618
Sep 25, 2025 $ 0.719
-4.08%
$ 15.1 million $ 4,391
Sep 24, 2025 $ 0.75
+0.12%
$ -- $ 565
Sep 10, 2025 $ 0.819
+0.03%
$ -- $ 45,412
Sep 9, 2025 $ 0.816
+3.14%
$ 17.14 million $ 44,446
Sep 8, 2025 $ 0.791
+0.50%
$ 16.65 million $ 18,146
Sep 7, 2025 $ 0.788
-2.04%
$ 16.54 million $ 26,064
Sep 6, 2025 $ 0.804
-0.80%
$ 16.88 million $ 10,289
Sep 5, 2025 $ 0.808
-1.38%
$ 16.97 million $ 18,960
Sep 4, 2025 $ 0.819
-3.88%
$ 17.2 million $ 11,448
Sep 3, 2025 $ 0.852
+10.50%
$ 17.9 million $ 25,155
Sep 2, 2025 $ 0.771
-5.99%
$ 16.19 million $ 11,853
Sep 1, 2025 $ 0.82
-4.53%
$ 17.21 million $ 18,814
Aug 31, 2025 $ 0.874
+3.29%
$ 18.04 million $ 10,108
Aug 30, 2025 $ 0.833
+0.30%
$ 17.48 million $ 15,101
Aug 29, 2025 $ 0.831
-4.21%
$ 17.45 million $ 11,557
Aug 28, 2025 $ 0.867
-1.37%
$ 18.21 million $ 26,523
Aug 27, 2025 $ 0.887
+1.66%
$ 18.65 million $ 9,559
Aug 26, 2025 $ 0.872
-1.76%
$ 18.31 million $ 38,025