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 |
|---|---|---|---|---|---|---|---|---|---|
| EDF | $4.88 | +3.39% | $4.72 | $4.88 | $4.70 | 98.7K | $4.77 | 10/10, 04:00 | |
| BUFQ | $40.92 | +0.34% | $40.96 | $40.96 | $40.75 | 98.6K | $40.88 | 10/10, 04:00 | |
| HBR | $12.14 | -2.88% | $12.52 | $12.55 | $12.13 | 98.6K | $12.36 | 10/10, 04:00 | |
| TNC | $65.93 | -0.02% | $66.18 | $66.73 | $65.48 | 98.4K | $66.05 | 10/10, 04:00 | |
| GLAD | $18.81 | -0.95% | $19.01 | $19.09 | $18.80 | 98.4K | $18.89 | 10/10, 04:00 | |
| DRUG | $54.05 | +3.94% | $52.45 | $55.78 | $51.91 | 98.4K | $54.38 | 10/10, 04:00 | |
| FNUC | $1.07 | -4.46% | $1.12 | $1.14 | $1.07 | 98.3K | $1.09 | 10/10, 04:00 | |
| EFT | $10.65 | +0.38% | $10.61 | $10.70 | $10.52 | 98.2K | $10.63 | 10/10, 04:00 | |
| SEIV | $49.86 | -0.44% | $50.02 | $50.02 | $49.71 | 98.2K | $49.85 | 10/10, 04:00 | |
| WSHP | $4.83 | +1.26% | $4.78 | $5.00 | $4.77 | 98.1K | $4.86 | 10/10, 04:00 | |
| XCCC | $33.52 | 0.00% | $33.56 | $33.56 | $33.47 | 98.0K | $33.52 | 10/10, 04:00 | |
| ARKF | $47.59 | +2.52% | $46.92 | $47.71 | $46.68 | 97.9K | $47.42 | 10/10, 04:00 | |
| ARKQ | $123.51 | +0.85% | $124.13 | $124.43 | $122.98 | 97.8K | $123.48 | 10/10, 04:00 | |
| SQS | $28.59 | +0.75% | $28.48 | $28.59 | $28.44 | 97.6K | $28.49 | 10/10, 04:00 | |
| PVL | $1.79 | -1.65% | $1.82 | $1.82 | $1.76 | 97.6K | $1.79 | 10/10, 04:00 | |
| ARCX | $9.71 | +10.22% | $9.80 | $9.80 | $9.11 | 97.6K | $9.56 | 10/10, 04:00 | |
| XSD | $527.93 | -0.05% | $534.77 | $536.90 | $519.67 | 97.5K | $525.38 | 10/10, 04:00 | |
| FNDB | $31.24 | +0.19% | $31.14 | $31.29 | $31.14 | 97.4K | $31.24 | 10/10, 04:00 | |
| GLDI | $141.55 | +1.28% | $140.85 | $141.70 | $140.85 | 97.4K | $141.24 | 10/10, 04:00 | |
| MCB | $86.62 | -0.99% | $87.85 | $87.85 | $86.14 | 97.3K | $86.64 | 10/10, 04:00 | |
| ALLR | $0.99 | +0.82% | $1.00 | $1.04 | $0.99 | 97.2K | $1.02 | 10/10, 04:00 | |
| HOV | $105.80 | -3.82% | $109.56 | $109.56 | $105.35 | 97.2K | $106.90 | 10/10, 04:00 | |
| RPG | $59.69 | +1.14% | $59.55 | $59.77 | $59.18 | 97.1K | $59.53 | 10/10, 04:00 | |
| EGG | $4.03 | -10.44% | $4.24 | $4.35 | $4.03 | 97.0K | $4.18 | 10/10, 04:00 | |
| UP | $3.81 | -2.06% | $4.02 | $4.02 | $3.71 | 96.8K | $3.84 | 10/10, 04:00 | |
| RHLD | $118.17 | +1.70% | $116.20 | $120.10 | $115.05 | 96.8K | $117.62 | 10/10, 04:00 | |
| BWG | $6.99 | +0.58% | $6.97 | $7.04 | $6.96 | 96.7K | $6.98 | 10/10, 04:00 | |
| CINT | $3.09 | +0.98% | $3.12 | $3.17 | $3.04 | 96.7K | $3.10 | 10/10, 04:00 | |
| NBXG | $16.03 | +1.20% | $15.99 | $16.15 | $15.84 | 96.6K | $15.97 | 10/10, 04:00 | |
| USAU | $13.77 | -0.86% | $14.06 | $14.12 | $13.75 | 96.6K | $13.86 | 10/10, 04:00 | |
| HWKN | $130.00 | +1.73% | $128.78 | $131.40 | $127.10 | 96.6K | $130.02 | 10/10, 04:00 | |
| FCBM | $12.74 | -0.47% | $12.80 | $12.85 | $12.66 | 96.6K | $12.75 | 10/10, 04:00 | |
| MSEX | $53.43 | +0.66% | $53.26 | $53.75 | $52.76 | 96.6K | $53.50 | 10/10, 04:00 | |
| TUA | $19.24 | -0.31% | $19.23 | $19.26 | $19.18 | 96.6K | $19.22 | 10/10, 04:00 | |
| UMAL | $8.41 | -5.08% | $9.07 | $9.07 | $8.01 | 96.3K | $8.32 | 10/10, 04:00 | |
| EOI | $20.22 | +1.15% | $20.03 | $20.23 | $20.02 | 96.0K | $20.13 | 10/10, 04:00 | |
| CRIS | $0.67 | -5.38% | $0.72 | $0.72 | $0.65 | 95.9K | $0.68 | 10/10, 04:00 | |
| ZTR | $6.19 | +1.98% | $6.11 | $6.20 | $6.09 | 95.7K | $6.16 | 10/10, 04:00 | |
| PFFV | $21.53 | +0.14% | $21.52 | $21.54 | $21.47 | 95.7K | $21.52 | 10/10, 04:00 | |
| SFTX | $30.83 | +0.95% | $30.75 | $30.83 | $30.66 | 95.7K | $30.71 | 10/10, 04:00 | |
| JEDI | $23.50 | -1.26% | $24.02 | $24.02 | $23.19 | 95.6K | $23.46 | 10/10, 04:00 | |
| WQTM | $31.13 | +0.13% | $31.51 | $31.52 | $31.01 | 95.5K | $31.13 | 10/10, 04:00 | |
| BDL | $46.79 | +0.86% | $46.02 | $47.25 | $45.80 | 95.5K | $46.73 | 10/10, 04:00 | |
| KURE | $18.72 | +0.43% | $18.74 | $18.75 | $18.56 | 95.5K | $18.69 | 10/10, 04:00 | |
| BJDX | $0.82 | +1.02% | $0.81 | $0.83 | $0.79 | 95.4K | $0.81 | 10/10, 04:00 | |
| CDLX | $2.06 | +5.64% | $1.93 | $2.14 | $1.89 | 95.4K | $2.00 | 10/10, 04:00 | |
| BITQ | $24.20 | +2.07% | $24.07 | $24.35 | $23.61 | 95.4K | $24.11 | 10/10, 04:00 | |
| BESS | $2.20 | -2.22% | $2.22 | $2.29 | $2.17 | 95.3K | $2.23 | 10/10, 04:00 | |
| MMD | $13.93 | +2.05% | $13.66 | $14.05 | $13.66 | 95.3K | $13.88 | 10/10, 04:00 | |
| BRKU | $23.55 | +1.72% | $23.08 | $23.62 | $23.08 | 95.2K | $23.31 | 10/10, 04:00 |