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 |
|---|---|---|---|---|---|---|---|---|---|
| MBND | $25.60 | +0.18% | $25.71 | $25.83 | $25.29 | 70.9K | $25.45 | 10/10, 04:00 | |
| VSA | $1.94 | -5.83% | $2.03 | $2.06 | $1.92 | 70.8K | $1.99 | 10/10, 04:00 | |
| ONG | $4.52 | -4.64% | $4.95 | $4.95 | $4.32 | 70.8K | $4.50 | 10/10, 04:00 | |
| APRE | $0.60 | +8.28% | $0.56 | $0.61 | $0.56 | 70.6K | $0.58 | 10/10, 04:00 | |
| SCHWpD | $21.35 | -0.51% | $21.36 | $21.40 | $21.22 | 70.6K | $21.34 | 10/10, 04:00 | |
| OILU | $53.01 | -0.30% | $52.93 | $54.79 | $52.70 | 70.6K | $53.44 | 10/10, 04:00 | |
| CPK | $127.75 | -0.32% | $127.90 | $128.84 | $127.66 | 70.6K | $127.96 | 10/10, 04:00 | |
| IYC | $97.90 | +0.65% | $97.79 | $98.03 | $97.58 | 70.5K | $97.84 | 10/10, 04:00 | |
| EZBC | $47.52 | +0.73% | $47.86 | $48.06 | $47.51 | 70.5K | $47.80 | 10/10, 04:00 | |
| FGRU | $7.28 | +6.82% | $6.87 | $7.33 | $6.57 | 70.5K | $7.03 | 10/10, 04:00 | |
| AROW | $36.38 | -1.76% | $36.88 | $37.11 | $36.37 | 70.5K | $36.52 | 10/10, 04:00 | |
| FFUT | $64.93 | +0.30% | $65.12 | $65.12 | $64.62 | 70.5K | $64.88 | 10/10, 04:00 | |
| DWSH | $5.87 | -0.51% | $5.87 | $5.88 | $5.84 | 70.4K | $5.85 | 10/10, 04:00 | |
| FIDU | $89.61 | +0.46% | $89.40 | $89.78 | $88.96 | 70.4K | $89.59 | 10/10, 04:00 | |
| GUG | $13.98 | +0.79% | $13.85 | $14.00 | $13.85 | 70.3K | $13.95 | 10/10, 04:00 | |
| LOBO | $0.49 | -2.90% | $0.51 | $0.51 | $0.49 | 70.3K | $0.50 | 10/10, 04:00 | |
| FUSE | $0.43 | +2.82% | $0.44 | $0.44 | $0.39 | 70.2K | $0.41 | 10/10, 04:00 | |
| NMI | $9.23 | 0.00% | $9.16 | $9.32 | $9.13 | 70.2K | $9.23 | 10/10, 04:00 | |
| INDO | $2.74 | -2.49% | $2.76 | $2.80 | $2.73 | 70.0K | $2.76 | 10/10, 04:00 | |
| ETU | $6.78 | +1.19% | $6.90 | $6.90 | $6.77 | 70.0K | $6.85 | 10/10, 04:00 | |
| FIRY | $12.07 | +0.42% | $12.11 | $12.40 | $11.90 | 70.0K | $12.12 | 10/10, 04:00 | |
| DARE | $0.77 | +0.16% | $0.79 | $0.79 | $0.76 | 70.0K | $0.78 | 10/10, 04:00 | |
| EGGY | $34.24 | +1.45% | $34.18 | $34.50 | $33.70 | 69.9K | $34.13 | 10/10, 04:00 | |
| CHMG | $80.54 | -0.65% | $81.26 | $81.35 | $79.51 | 69.9K | $80.45 | 10/10, 04:00 | |
| MNOV | $1.52 | -1.30% | $1.54 | $1.57 | $1.52 | 69.9K | $1.54 | 10/10, 04:00 | |
| ATPC | $2.23 | +5.45% | $2.08 | $2.39 | $2.06 | 69.8K | $2.24 | 10/10, 04:00 | |
| NNNN | $4.66 | +0.87% | $4.63 | $5.16 | $4.16 | 69.8K | $4.74 | 10/10, 04:00 | |
| FLEE | $37.42 | +0.46% | $37.47 | $37.48 | $37.28 | 69.8K | $37.37 | 10/10, 04:00 | |
| VNOpL | $17.40 | +1.05% | $17.24 | $17.40 | $17.02 | 69.6K | $17.28 | 10/10, 04:00 | |
| TANH | $17.01 | -2.69% | $16.95 | $18.07 | $16.26 | 69.6K | $17.41 | 10/10, 04:00 | |
| IDN | $2.28 | -0.44% | $2.30 | $2.31 | $2.25 | 69.6K | $2.27 | 10/10, 04:00 | |
| SNAG | $7.01 | +13.05% | $6.51 | $7.18 | $6.51 | 69.6K | $7.04 | 10/10, 04:00 | |
| IAI | $178.49 | +1.24% | $177.35 | $179.01 | $176.67 | 69.6K | $178.09 | 10/10, 04:00 | |
| MTBpK | $21.61 | -0.92% | $21.97 | $22.15 | $21.54 | 69.5K | $21.73 | 10/10, 04:00 | |
| THY | $21.40 | +0.10% | $21.40 | $21.42 | $21.37 | 69.5K | $21.40 | 10/10, 04:00 | |
| RSPG | $114.57 | -0.37% | $114.69 | $116.01 | $114.35 | 69.5K | $115.30 | 10/10, 04:00 | |
| CVV | $4.18 | -0.24% | $4.19 | $4.30 | $4.06 | 69.5K | $4.15 | 10/10, 04:00 | |
| VIOV | $110.86 | -0.35% | $111.31 | $111.35 | $110.82 | 69.4K | $111.03 | 10/10, 04:00 | |
| IBHH | $23.13 | +0.04% | $23.13 | $23.18 | $23.10 | 69.4K | $23.13 | 10/10, 04:00 | |
| DVYE | $35.31 | +1.23% | $35.22 | $35.41 | $35.18 | 69.4K | $35.32 | 10/10, 04:00 | |
| NPFD | $17.76 | +1.14% | $17.58 | $17.90 | $17.57 | 69.3K | $17.77 | 10/10, 04:00 | |
| JEMA | $62.38 | +1.26% | $62.54 | $62.54 | $62.13 | 69.3K | $62.29 | 10/10, 04:00 | |
| CACC | $547.60 | +0.88% | $545.05 | $549.34 | $536.79 | 69.2K | $542.64 | 10/10, 04:00 | |
| FLC | $15.58 | +0.84% | $15.40 | $15.73 | $15.39 | 69.2K | $15.57 | 10/10, 04:00 | |
| SETM | $28.72 | +1.66% | $28.59 | $28.90 | $28.54 | 69.1K | $28.72 | 10/10, 04:00 | |
| IRMD | $87.45 | +1.83% | $85.56 | $87.48 | $85.56 | 68.9K | $86.98 | 10/10, 04:00 | |
| RSVR | $9.60 | +2.13% | $9.45 | $9.60 | $9.35 | 68.8K | $9.49 | 10/10, 04:00 | |
| PODC | $2.15 | -1.83% | $2.16 | $2.29 | $2.02 | 68.8K | $2.16 | 10/10, 04:00 | |
| BSL | $12.99 | +0.35% | $12.93 | $13.01 | $12.92 | 68.7K | $12.98 | 10/10, 04:00 | |
| RBKB | $12.86 | -0.69% | $12.88 | $12.95 | $12.83 | 68.7K | $12.88 | 10/10, 04:00 |