ETF Historical Data

ETF Page 8
Download
Date Close Price change Market cap Trading volume
May 29, 5 AM $ 10.54
-0.69%
$ 221.34 million $ 150,179
May 29, 4 AM $ 10.61
-0.10%
$ 222.83 million $ 126,642
May 29, 3 AM $ 10.62
-0.07%
$ 223.11 million $ 165,781
May 29, 2 AM $ 10.63
-0.04%
$ 223.15 million $ 168,284
May 29, 1 AM $ 10.63
+0.14%
$ 223.25 million $ 173,424
May 29, 12 AM $ 10.61
-0.06%
$ 222.87 million $ 182,047
May 28, 11 PM $ 10.62
-0.17%
$ 223.01 million $ 181,688
May 28, 10 PM $ 10.64
+0.01%
$ 223.4 million $ 183,057
May 28, 9 PM $ 10.64
+0.07%
$ 223.36 million $ 183,460
May 28, 8 PM $ 10.64
+0.00%
$ 223.51 million $ 185,747
May 28, 5 PM $ 10.64
+0.01%
$ 223.5 million $ 187,634
May 28, 4 PM $ 10.65
-0.52%
$ 223.59 million $ 187,625
May 28, 3 PM $ 10.68
+0.37%
$ 224.25 million $ 181,542
May 28, 2 PM $ 10.63
+0.40%
$ 223.31 million $ 176,164
May 28, 1 PM $ 10.59
-0.21%
$ 222.43 million $ 176,113
May 28, 12 PM $ 10.61
-0.05%
$ 222.72 million $ 171,796
May 28, 11 AM $ 10.61
-1.40%
$ 222.84 million $ 177,881
May 28, 10 AM $ 10.76
-0.01%
$ 226.01 million $ 171,000
May 28, 9 AM $ 10.77
-0.14%
$ 226.08 million $ 167,423
May 28, 8 AM $ 10.78
+0.76%
$ 226.43 million $ 166,643
May 28, 7 AM $ 10.7
+0.49%
$ 224.71 million $ 159,538
May 28, 6 AM $ 10.65
+0.81%
$ 223.57 million $ 157,397
May 28, 5 AM $ 10.57
-0.51%
$ 222.05 million $ 180,385
May 28, 4 AM $ 10.62
+0.00%
$ 222.94 million $ 187,388
May 28, 3 AM $ 10.61
+0.16%
$ 222.71 million $ 153,501
May 28, 2 AM $ 10.59
+0.21%
$ 222.37 million $ 153,192
May 28, 1 AM $ 10.56
-0.02%
$ 221.86 million $ 147,933
May 28, 12 AM $ 10.59
+0.18%
$ 222.45 million $ 144,440
May 27, 11 PM $ 10.55
-0.73%
$ 221.55 million $ 143,758
May 27, 10 PM $ 10.63
+0.35%
$ 223.17 million $ 146,771
May 27, 8 PM $ 10.66
+0.31%
$ 223.9 million $ 148,045
May 27, 7 PM $ 10.63
-0.29%
$ 223.24 million $ 145,854
May 27, 5 PM $ 10.67
+0.11%
$ 224.02 million $ 143,610
May 27, 4 PM $ 10.66
-0.16%
$ 223.83 million $ 142,291
May 27, 3 PM $ 10.68
-0.10%
$ 224.19 million $ 141,221
May 27, 2 PM $ 10.69
+0.03%
$ 224.4 million $ 143,454
May 27, 1 PM $ 10.68
+0.01%
$ 224.34 million $ 150,588
May 27, 12 PM $ 10.69
-0.10%
$ 224.43 million $ 152,175
May 27, 11 AM $ 10.69
+0.58%
$ 224.54 million $ 161,035
May 27, 10 AM $ 10.63
-0.43%
$ 223.25 million $ 157,150
May 27, 9 AM $ 10.68
-0.09%
$ 224.21 million $ 159,553
May 27, 8 AM $ 10.69
-0.22%
$ 224.46 million $ 169,139
May 27, 7 AM $ 10.73
-0.10%
$ 225.24 million $ 173,508
May 27, 6 AM $ 10.73
+2.77%
$ 225.42 million $ 182,340
May 27, 5 AM $ 10.45
-0.45%
$ 219.38 million $ 164,848
May 27, 4 AM $ 10.5
-0.23%
$ 220.5 million $ 159,845
May 27, 3 AM $ 10.52
-0.01%
$ 221.01 million $ 159,631
May 27, 2 AM $ 10.52
-0.16%
$ 220.9 million $ 175,829
May 27, 1 AM $ 10.55
-0.34%
$ 221.47 million $ 187,760
May 27, 12 AM $ 10.58
-0.12%
$ 222.26 million $ 189,777