ETF Historical Data

ETF Page 5
Download
Date Close Price change Market cap Trading volume
May 5, 8 AM $ 3.22
-1.76%
$ 67.56 million $ 76,615
May 5, 7 AM $ 3.27
-0.12%
$ 68.77 million $ 72,767
May 5, 6 AM $ 3.28
-1.39%
$ 68.86 million $ 70,135
May 5, 5 AM $ 3.33
+0.00%
$ 69.83 million $ 72,920
May 5, 4 AM $ 3.28
+1.66%
$ 68.83 million $ 70,526
May 5, 3 AM $ 3.33
+3.22%
$ 69.91 million $ 70,337
May 5, 2 AM $ 3.3
+0.00%
$ 69.38 million $ 70,074
May 5, 1 AM $ 3.33
-0.69%
$ 69.86 million $ 70,071
May 5, 12 AM $ 3.35
+0.16%
$ 70.37 million $ 69,224
May 4, 11 PM $ 3.31
+0.00%
$ 69.55 million $ 9,368
May 4, 10 PM $ 3.25
+0.00%
$ 68.16 million $ 10,496
May 4, 4 PM $ 3.06
-2.05%
$ 64.21 million $ 59,018
May 4, 3 PM $ 3.13
-0.05%
$ 65.68 million $ 64,871
May 4, 2 PM $ 3.13
+0.10%
$ 65.76 million $ 64,754
May 4, 1 PM $ 3.13
-0.11%
$ 65.7 million $ 65,778
May 4, 12 PM $ 3.13
-0.14%
$ 65.77 million $ 64,527
May 4, 11 AM $ 3.15
-0.23%
$ 66.12 million $ 65,710
May 4, 10 AM $ 3.16
-0.11%
$ 66.28 million $ 66,756
May 4, 9 AM $ 3.16
-1.65%
$ 66.39 million $ 67,148
May 4, 8 AM $ 3.15
-0.79%
$ 66.13 million $ 66,151
May 4, 7 AM $ 3.17
-2.08%
$ 66.66 million $ 66,995
May 4, 6 AM $ 3.17
-2.87%
$ 66.63 million $ 68,306
May 4, 5 AM $ 3.27
+4.23%
$ 68.68 million $ 64,253
May 4, 4 AM $ 3.14
-3.71%
$ 66.02 million $ 61,019
May 4, 3 AM $ 3.3
+0.03%
$ 69.2 million $ 63,746
May 4, 2 AM $ 3.1
+0.00%
$ 65.1 million $ 65,422
May 3, 11 PM $ 3.3
+0.02%
$ 69.2 million $ 65,282
May 3, 10 PM $ 3.29
+0.01%
$ 69.18 million $ 64,717
May 3, 4 PM $ 3.1
-0.27%
$ 65.16 million $ 59,529
May 3, 2 PM $ 3
-0.88%
$ 63.06 million $ 56,869
May 3, 1 PM $ 3
-0.27%
$ 63.01 million $ 56,879
May 3, 12 PM $ 3.01
+0.34%
$ 63.17 million $ 62,040
May 3, 11 AM $ 2.98
-0.42%
$ 62.68 million $ 63,503
May 3, 10 AM $ 3
-3.07%
$ 62.93 million $ 63,589
May 3, 9 AM $ 3
+0.25%
$ 63 million $ 62,871
May 3, 8 AM $ 3.04
+1.99%
$ 63.88 million $ 63,079
May 3, 7 AM $ 2.98
-2.55%
$ 62.64 million $ 62,804
May 3, 6 AM $ 3.03
+0.00%
$ 63.64 million $ 68,386
May 3, 4 AM $ 3
-0.41%
$ 63.07 million $ 69,694
May 3, 3 AM $ 3.02
+0.00%
$ 63.32 million $ 68,804
May 3, 2 AM $ 2.99
-0.05%
$ 62.74 million $ 67,450
May 3, 1 AM $ 3.01
+3.07%
$ 63.3 million $ 68,104
May 2, 11 PM $ 2.92
-11.37%
$ 61.42 million $ 19,925
May 2, 10 PM $ 3.37
+15.54%
$ 70.73 million $ 74,226
May 2, 4 PM $ 3.22
+4.32%
$ 67.71 million $ 76,499
May 2, 2 PM $ 3.24
+0.00%
$ 68.11 million $ 79,190
May 2, 1 PM $ 3.24
+0.21%
$ 68.12 million $ 79,972
May 2, 12 PM $ 3.21
-0.53%
$ 67.42 million $ 79,393
May 2, 11 AM $ 3.26
+1.18%
$ 68.43 million $ 73,253
May 2, 10 AM $ 3.21
-0.01%
$ 67.42 million $ 71,410