ETF Historical Data

ETF Page 6
Download
Date Close Price change Market cap Trading volume
May 2, 10 AM $ 3.21
-0.01%
$ 67.42 million $ 71,410
May 2, 8 AM $ 3.26
+1.57%
$ 68.47 million $ 76,911
May 2, 7 AM $ 3.21
+0.56%
$ 67.39 million $ 74,168
May 2, 6 AM $ 3.19
-4.22%
$ 67.02 million $ 74,825
May 2, 5 AM $ 3.35
+10.59%
$ 70.34 million $ 73,410
May 2, 4 AM $ 3.03
-8.78%
$ 63.6 million $ 74,520
May 2, 3 AM $ 3.32
+2.06%
$ 69.72 million $ 76,358
May 2, 2 AM $ 3.32
-0.28%
$ 69.73 million $ 78,294
May 2, 1 AM $ 3.32
-0.28%
$ 69.81 million $ 78,194
May 2, 12 AM $ 3.33
+0.00%
$ 70 million $ 73,574
May 1, 11 PM $ 3.33
+0.01%
$ 70.01 million $ 73,505
May 1, 4 PM $ 3.37
-0.17%
$ 70.72 million $ 75,387
May 1, 3 PM $ 3.37
+1.31%
$ 70.84 million $ 78,111
May 1, 2 PM $ 3.31
+0.01%
$ 69.46 million $ 77,810
May 1, 1 PM $ 3.32
+0.26%
$ 69.68 million $ 78,244
May 1, 12 PM $ 3.31
-0.01%
$ 69.5 million $ 78,051
May 1, 11 AM $ 3.31
-0.03%
$ 69.5 million $ 79,202
May 1, 10 AM $ 3.32
+1.41%
$ 69.7 million $ 80,673
May 1, 9 AM $ 3.27
+0.26%
$ 68.73 million $ 80,356
May 1, 8 AM $ 3.23
+0.64%
$ 67.89 million $ 75,532
May 1, 7 AM $ 3.21
+0.05%
$ 67.43 million $ 79,483
May 1, 6 AM $ 3.21
-2.03%
$ 67.39 million $ 77,341
May 1, 5 AM $ 3.28
-4.54%
$ 68.79 million $ 78,012
May 1, 4 AM $ 3.27
+0.00%
$ 68.65 million $ 79,949
May 1, 3 AM $ 3.27
+2.18%
$ 68.65 million $ 81,161
May 1, 2 AM $ 3.29
-0.08%
$ 69.12 million $ 22,118
May 1, 1 AM $ 3.29
-2.00%
$ 69.12 million $ 90,872
May 1, 12 AM $ 3.36
+6.55%
$ 70.5 million $ 91,165
Apr 30, 11 PM $ 3.14
-6.94%
$ 65.91 million $ 90,006
Apr 30, 6 PM $ 4.01
+0.00%
$ 84.24 million $ 92,799
Apr 30, 4 PM $ 3.84
+5.77%
$ 80.66 million $ 93,060
Apr 30, 3 PM $ 3.62
-1.54%
$ 76.11 million $ 82,072
Apr 30, 2 PM $ 3.49
-0.24%
$ 73.35 million $ 80,347
Apr 30, 1 PM $ 3.5
+4.00%
$ 73.5 million $ 76,650
Apr 30, 12 PM $ 3.29
-0.96%
$ 69.02 million $ 77,303
Apr 30, 11 AM $ 3.32
-1.90%
$ 69.7 million $ 80,056
Apr 30, 10 AM $ 3.38
-6.46%
$ 70.99 million $ 80,543
Apr 30, 9 AM $ 3.29
-3.12%
$ 69.13 million $ 82,604
Apr 30, 8 AM $ 3.38
+6.37%
$ 70.9 million $ 77,139
Apr 30, 7 AM $ 3.17
+3.28%
$ 66.66 million $ 75,895
Apr 30, 6 AM $ 3.07
+0.53%
$ 64.45 million $ 75,921
Apr 30, 5 AM $ 3.06
+0.15%
$ 64.16 million $ 78,308
Apr 30, 4 AM $ 3.05
+0.02%
$ 64.07 million $ 82,159
Apr 30, 3 AM $ 3.05
-0.02%
$ 64.08 million $ 81,834
Apr 30, 2 AM $ 3.05
-0.05%
$ 64.08 million $ 89,686
Apr 30, 12 AM $ 3.06
+0.13%
$ 64.32 million $ 90,241
Apr 29, 11 PM $ 3.06
+0.09%
$ 64.33 million $ 36,220
Apr 29, 4 PM $ 3.06
+3.23%
$ 64.24 million $ 92,662
Apr 29, 2 PM $ 3.07
+0.66%
$ 64.54 million $ 94,774
Apr 29, 1 PM $ 3.05
+0.57%
$ 64.11 million $ 94,146