MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12598 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| CXDO | $5.88 | -0.68% | $5.92 | $5.99 | $5.84 | 143.0K | $5.90 | 10/10, 04:00 | |
| IBHF | $22.49 | +0.54% | $22.48 | $22.50 | $22.47 | 142.9K | $22.49 | 10/10, 04:00 | |
| CNL | $12.06 | +3.70% | $11.86 | $12.26 | $11.82 | 142.9K | $12.11 | 10/10, 04:00 | |
| XFLT | $18.94 | -0.26% | $18.98 | $19.09 | $18.85 | 142.7K | $18.92 | 10/10, 04:00 | |
| FET | $84.61 | +0.28% | $84.92 | $86.35 | $84.51 | 142.6K | $85.15 | 10/10, 04:00 | |
| MHO | $127.82 | -1.81% | $130.89 | $131.08 | $127.63 | 142.5K | $128.10 | 10/10, 04:00 | |
| IQMX | $10.23 | +0.59% | $10.40 | $10.65 | $10.11 | 142.4K | $10.28 | 10/10, 04:00 | |
| FNG | $6.82 | -0.33% | $7.06 | $7.50 | $6.47 | 142.3K | $6.89 | 10/10, 04:00 | |
| STRZ | $23.79 | +0.68% | $23.71 | $24.21 | $22.80 | 142.3K | $23.62 | 10/10, 04:00 | |
| YORW | $31.06 | +0.29% | $31.05 | $31.42 | $31.02 | 142.2K | $31.21 | 10/10, 04:00 | |
| KAI | $260.43 | -0.05% | $261.85 | $263.50 | $257.79 | 142.1K | $260.88 | 10/10, 04:00 | |
| RUSHB | $57.34 | +2.16% | $55.67 | $57.43 | $54.71 | 142.1K | $56.54 | 10/10, 04:00 | |
| KOYN | $10.26 | 0.00% | $10.26 | $10.26 | $10.26 | 142.1K | $10.26 | 10/10, 04:00 | |
| BGB | $11.12 | +0.54% | $11.04 | $11.12 | $11.04 | 142.0K | $11.07 | 10/10, 04:00 | |
| VAI | $2.74 | +6.00% | $2.83 | $2.91 | $2.65 | 141.8K | $2.79 | 10/10, 04:00 | |
| GSST | $50.36 | +0.04% | $50.37 | $50.37 | $50.34 | 141.7K | $50.36 | 10/10, 04:00 | |
| MBBA | $46.98 | -0.13% | $47.03 | $47.11 | $46.76 | 141.5K | $46.92 | 10/10, 04:00 | |
| RNGR | $15.42 | -0.26% | $15.48 | $15.70 | $15.36 | 141.5K | $15.47 | 10/10, 04:00 | |
| MPG | $3.47 | -0.67% | $3.45 | $3.53 | $3.37 | 141.1K | $3.46 | 10/10, 04:00 | |
| CIGI | $86.60 | +0.19% | $86.85 | $87.12 | $85.63 | 141.0K | $86.62 | 10/10, 04:00 | |
| AARD | $4.76 | +1.06% | $4.61 | $4.82 | $4.60 | 140.9K | $4.71 | 10/10, 04:00 | |
| GATX | $164.78 | +1.23% | $163.21 | $165.66 | $162.03 | 140.8K | $164.65 | 10/10, 04:00 | |
| BF.A | $26.91 | -0.59% | $26.83 | $27.11 | $26.78 | 140.7K | $26.95 | 10/10, 04:00 | |
| SINT | $2.11 | 0.00% | $2.12 | $2.18 | $2.05 | 140.6K | $2.13 | 10/10, 04:00 | |
| BRW | $5.90 | -1.99% | $5.95 | $5.95 | $5.88 | 140.6K | $5.92 | 10/10, 04:00 | |
| VBIO | $2.14 | -3.17% | $2.19 | $2.27 | $2.10 | 140.6K | $2.22 | 10/10, 04:00 | |
| VEON | $76.81 | -0.34% | $76.15 | $77.49 | $76.15 | 140.4K | $76.94 | 10/10, 04:00 | |
| PRLB | $93.84 | +1.77% | $92.66 | $94.62 | $92.00 | 140.3K | $93.84 | 10/10, 04:00 | |
| BUFZ | $28.81 | +0.24% | $28.84 | $28.84 | $28.74 | 140.3K | $28.78 | 10/10, 04:00 | |
| BHYP | $46.93 | -0.61% | $47.98 | $48.24 | $46.79 | 140.3K | $47.74 | 10/10, 04:00 | |
| VTOL | $40.69 | +0.12% | $40.92 | $40.93 | $40.23 | 139.9K | $40.65 | 10/10, 04:00 | |
| XMHQ | $114.23 | +0.50% | $113.89 | $114.61 | $113.68 | 139.8K | $114.18 | 10/10, 04:00 | |
| CERY | $39.91 | -0.10% | $40.03 | $40.22 | $39.81 | 139.8K | $40.04 | 10/10, 04:00 | |
| GOW | $3.83 | -3.04% | $3.88 | $3.94 | $3.43 | 139.6K | $3.70 | 10/10, 04:00 | |
| BOW | $34.03 | -0.21% | $34.10 | $34.38 | $34.00 | 139.4K | $34.07 | 10/10, 04:00 | |
| CBRZ | $11.80 | +4.61% | $10.99 | $12.00 | $10.99 | 139.3K | $11.62 | 10/10, 04:00 | |
| METpE | $20.17 | -0.25% | $20.18 | $20.25 | $20.05 | 139.3K | $20.19 | 10/10, 04:00 | |
| CLFD | $34.01 | +2.63% | $33.42 | $34.21 | $32.50 | 139.3K | $33.75 | 10/10, 04:00 | |
| SKHU | $18.23 | -2.20% | $19.09 | $19.13 | $18.17 | 139.3K | $18.65 | 10/10, 04:00 | |
| RSPS | $29.44 | -0.08% | $29.40 | $29.50 | $29.32 | 139.3K | $29.42 | 10/10, 04:00 | |
| AOA | $98.01 | +0.54% | $97.80 | $98.08 | $97.68 | 139.2K | $97.93 | 10/10, 04:00 | |
| OUSM | $46.72 | +0.11% | $46.73 | $46.90 | $46.55 | 139.2K | $46.80 | 10/10, 04:00 | |
| CTNT | $2.64 | -6.38% | $2.81 | $2.85 | $2.62 | 139.2K | $2.76 | 10/10, 04:00 | |
| BIO | $366.16 | +1.60% | $364.32 | $368.67 | $361.32 | 139.0K | $366.03 | 10/10, 04:00 | |
| QETA | $16.41 | +41.47% | $14.22 | $21.59 | $12.01 | 138.8K | $16.04 | 10/10, 04:00 | |
| BBAI.WS | $0.03 | -30.00% | $0.04 | $0.05 | $0.03 | 138.8K | $0.03 | 10/10, 04:00 | |
| QNCX | $31.73 | +8.07% | $30.50 | $37.00 | $29.84 | 138.7K | $33.38 | 10/10, 04:00 | |
| BSMU | $20.99 | +0.64% | $20.96 | $21.08 | $20.93 | 138.7K | $20.98 | 10/10, 04:00 | |
| NXXT | $0.64 | +4.04% | $0.62 | $0.64 | $0.60 | 138.5K | $0.62 | 10/10, 04:00 | |
| BELFA | $195.38 | +0.13% | $197.18 | $198.98 | $194.46 | 138.5K | $196.87 | 10/10, 04:00 |