ETF Historical Data

ETF Page 50
Download
Date Close Price change Market cap Trading volume
Nov 14, 2 PM $ 0.81
-0.15%
$ 17 million $ 541,275
Nov 14, 1 PM $ 0.811
+0.00%
$ 17.03 million $ 543,070
Nov 14, 11 AM $ 0.815
+0.00%
$ 17.11 million $ 542,804
Nov 14, 10 AM $ 0.815
-0.26%
$ 17.11 million $ 544,017
Nov 14, 9 AM $ 0.816
+0.00%
$ 17.15 million $ 544,788
Nov 14, 5 AM $ 0.818
+0.51%
$ 17.18 million $ 541,011
Nov 14, 4 AM $ 0.815
-0.03%
$ 17.11 million $ 541,266
Nov 14, 3 AM $ 0.816
-0.82%
$ 17.14 million $ 542,590
Nov 14, 2 AM $ 0.824
+0.82%
$ 17.3 million $ 541,429
Nov 14, 1 AM $ 0.818
+0.09%
$ 17.16 million $ 539,980
Nov 14, 12 AM $ 0.818
+0.00%
$ 17.17 million $ 543,517
Nov 13, 8 PM $ 0.822
-0.12%
$ 17.27 million $ 543,405
Nov 13, 2 PM $ 0.826
-0.10%
$ 17.35 million $ 543,703
Nov 13, 12 PM $ 0.825
+0.11%
$ 17.32 million $ 543,514
Nov 13, 11 AM $ 0.824
+0.00%
$ 17.3 million $ 546,184
Nov 13, 10 AM $ 0.829
+0.23%
$ 17.41 million $ 545,645
Nov 13, 9 AM $ 0.827
+0.12%
$ 17.36 million $ 543,097
Nov 13, 8 AM $ 0.826
+0.04%
$ 17.34 million $ 542,030
Nov 13, 7 AM $ 0.825
+0.16%
$ 17.33 million $ 541,316
Nov 13, 6 AM $ 0.824
+0.00%
$ 17.3 million $ 549,586
Nov 12, 4 PM $ 0.833
+0.00%
$ 17.48 million $ 542,583
Nov 12, 7 AM $ 0.836
+0.00%
$ 17.55 million $ 541,490
Nov 12, 5 AM $ 0.837
+0.93%
$ 17.59 million $ 541,822
Nov 12, 3 AM $ 0.83
+0.00%
$ 17.43 million $ 534,101
Nov 12, 1 AM $ 0.83
+0.00%
$ 17.43 million $ 534,141
Nov 11, 8 PM $ 0.833
+0.00%
$ 17.49 million $ 536,878
Nov 11, 1 PM $ 0.833
+0.10%
$ 17.49 million $ 532,964
Nov 11, 9 AM $ 0.832
+0.00%
$ 17.47 million $ 532,657
Nov 11, 4 AM $ 0.832
+0.01%
$ 17.46 million $ 532,512
Nov 11, 1 AM $ 0.831
+0.10%
$ 17.45 million $ 531,472
Nov 10, 4 PM $ 0.828
+0.00%
$ 17.39 million $ 529,790
Nov 10, 12 PM $ 0.829
+0.00%
$ 17.41 million $ 534,569
Nov 10, 8 AM $ 0.837
+0.09%
$ 17.58 million $ 533,643
Nov 10, 7 AM $ 0.839
+0.00%
$ 17.63 million $ 533,445
Nov 10, 6 AM $ 0.839
+0.05%
$ 17.61 million $ 533,116
Nov 10, 5 AM $ 0.839
+0.00%
$ 17.62 million $ 533,115
Nov 10, 4 AM $ 0.839
-0.05%
$ 17.62 million $ 533,184
Nov 10, 3 AM $ 0.839
+0.00%
$ 17.62 million $ 532,346
Nov 10, 2 AM $ 0.838
-0.14%
$ 17.6 million $ 532,879
Nov 10, 1 AM $ 0.842
-0.25%
$ 17.69 million $ 534,081
Nov 10, 12 AM $ 0.844
+0.36%
$ 17.73 million $ 533,225
Nov 9, 11 PM $ 0.842
+0.39%
$ 17.69 million $ 531,959
Nov 9, 3 PM $ 0.848
+0.00%
$ 17.81 million $ 522,265
Nov 9, 2 PM $ 0.831
+0.52%
$ 17.45 million $ 518,632
Nov 9, 6 AM $ 0.828
+0.02%
$ 17.38 million $ 516,209
Nov 9, 2 AM $ 0.828
+0.00%
$ 17.38 million $ 523,117
Nov 8, 2 PM $ 0.823
+1.72%
$ 17.27 million $ 503,511
Nov 8, 1 PM $ 0.809
-0.12%
$ 16.99 million $ 501,449
Nov 8, 12 PM $ 0.808
+0.00%
$ 16.98 million $ 501,178
Nov 8, 11 AM $ 0.809
+0.18%
$ 16.99 million $ 500,167