ETF Historical Data

ETF Page 55
Download
Date Close Price change Market cap Trading volume
Dec 23, 12 AM $ 0.743
-0.30%
$ 15.61 million $ 33,660
Dec 22, 11 PM $ 0.746
-0.05%
$ 15.67 million $ 33,674
Dec 22, 3 PM $ 0.743
-0.36%
$ 15.61 million $ 33,458
Dec 22, 2 PM $ 0.746
+0.65%
$ 15.68 million $ 33,593
Dec 22, 1 PM $ 0.745
+0.62%
$ 15.64 million $ 32,630
Dec 22, 12 PM $ 0.743
-0.03%
$ 15.6 million $ 32,215
Dec 22, 11 AM $ 0.743
+0.18%
$ 15.61 million $ 32,221
Dec 22, 10 AM $ 0.74
-0.14%
$ 15.55 million $ 32,118
Dec 22, 9 AM $ 0.742
+0.28%
$ 15.57 million $ 31,883
Dec 22, 8 AM $ 0.73
+0.00%
$ 15.33 million $ 29,959
Dec 22, 6 AM $ 0.722
-0.95%
$ 15.16 million $ 29,095
Dec 22, 5 AM $ 0.733
-1.20%
$ 15.39 million $ 28,354
Dec 22, 4 AM $ 0.743
+0.00%
$ 15.59 million $ 24,747
Dec 22, 3 AM $ 0.728
+0.00%
$ -- $ 23,785
Dec 22, 2 AM $ 0.729
+0.03%
$ 15.31 million $ 23,785
Dec 22, 1 AM $ 0.734
+0.11%
$ 15.42 million $ 23,739
Dec 21, 3 PM $ 0.729
+0.00%
$ 15.31 million $ 23,619
Dec 21, 2 PM $ 0.732
+0.38%
$ 15.37 million $ 23,505
Dec 21, 1 PM $ 0.728
-0.25%
$ 15.28 million $ 23,459
Dec 21, 11 AM $ 0.732
+0.00%
$ 15.37 million $ 23,107
Dec 21, 9 AM $ 0.719
-1.06%
$ 15.1 million $ 22,653
Dec 21, 8 AM $ 0.726
-0.57%
$ 15.25 million $ 22,564
Dec 21, 6 AM $ 0.728
+1.00%
$ 15.29 million $ 20,642
Dec 20, 12 PM $ 0.725
+0.00%
$ 15.23 million $ 20,471
Dec 20, 10 AM $ 0.722
-0.54%
$ 15.15 million $ 19,986
Dec 20, 9 AM $ 0.725
-0.04%
$ 15.23 million $ 18,940
Dec 20, 7 AM $ 0.724
-0.55%
$ 15.21 million $ 19,027
Dec 20, 6 AM $ 0.733
+0.00%
$ 15.4 million $ 18,616
Dec 20, 5 AM $ 0.732
+4.02%
$ 15.36 million $ 18,926
Dec 20, 4 AM $ 0.711
+0.00%
$ 14.93 million $ 9,693
Dec 19, 4 PM $ 0.707
+0.45%
$ 14.85 million $ 9,589
Dec 19, 3 PM $ 0.704
-0.25%
$ 14.79 million $ 9,387
Dec 19, 12 PM $ 0.704
+0.00%
$ 14.78 million $ 153,432
Dec 19, 9 AM $ 0.705
+1.10%
$ 14.8 million $ 153,097
Dec 19, 7 AM $ 0.693
+0.60%
$ 14.56 million $ 148,528
Dec 19, 6 AM $ 0.689
+0.28%
$ 14.46 million $ 146,666
Dec 19, 5 AM $ 0.685
+0.36%
$ 14.39 million $ 146,455
Dec 19, 2 AM $ 0.682
-0.11%
$ 14.32 million $ 145,015
Dec 19, 1 AM $ 0.682
+0.00%
$ 14.31 million $ 145,755
Dec 19, 12 AM $ 0.686
+0.00%
$ 14.4 million $ 145,234
Dec 18, 9 PM $ 0.687
+0.00%
$ 14.42 million $ 146,060
Dec 18, 4 PM $ 0.691
+0.25%
$ 14.51 million $ 145,248
Dec 18, 1 PM $ 0.693
+0.00%
$ 14.55 million $ 142,626
Dec 18, 11 AM $ 0.69
+0.00%
$ 14.5 million $ 140,712
Dec 18, 10 AM $ 0.69
+0.00%
$ 14.5 million $ 141,573
Dec 18, 9 AM $ 0.695
+0.00%
$ 14.6 million $ 140,350
Dec 18, 8 AM $ 0.693
+0.00%
$ 14.55 million $ 140,685
Dec 18, 7 AM $ 0.694
+0.11%
$ 14.58 million $ 140,527
Dec 18, 5 AM $ 0.692
+0.00%
$ 14.52 million $ 139,951
Dec 18, 4 AM $ 0.693
-0.02%
$ 14.55 million $ 139,912