MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12602 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| ARKQ | $121.60 | -1.55% | $123.57 | $123.57 | $121.48 | 48.1K | $122.18 | 10/13, 04:00 | |
| RTB | $8.09 | -0.68% | $8.08 | $8.52 | $7.64 | 48.1K | $8.07 | 10/13, 04:00 | |
| WEEK | $100.07 | +0.01% | $100.04 | $100.08 | $100.04 | 48.1K | $100.05 | 10/13, 04:00 | |
| CRCO | $13.08 | -0.30% | $13.08 | $13.25 | $12.85 | 48.0K | $13.01 | 10/13, 04:00 | |
| ACOG | $8.84 | -2.21% | $9.04 | $9.09 | $8.69 | 48.0K | $8.85 | 10/13, 04:00 | |
| FYLD | $39.58 | 0.00% | $39.45 | $39.64 | $39.37 | 48.0K | $39.54 | 10/13, 04:00 | |
| POAS | $2.00 | -3.38% | $2.12 | $2.17 | $1.88 | 48.0K | $2.01 | 10/13, 04:00 | |
| BSCZ | $19.37 | +0.10% | $19.33 | $19.38 | $19.33 | 47.9K | $19.36 | 10/13, 04:00 | |
| WINA | $291.95 | +0.03% | $291.76 | $293.32 | $287.95 | 47.9K | $290.82 | 10/13, 04:00 | |
| CRBD | $20.38 | -1.55% | $20.70 | $21.10 | $20.26 | 47.8K | $20.70 | 10/13, 04:00 | |
| XT | $84.44 | -0.71% | $84.94 | $84.94 | $84.31 | 47.8K | $84.50 | 10/13, 04:00 | |
| EOD | $6.41 | -0.47% | $6.41 | $6.44 | $6.40 | 47.7K | $6.41 | 10/13, 04:00 | |
| EUSB | $41.61 | -0.02% | $41.56 | $41.62 | $41.56 | 47.7K | $41.60 | 10/13, 04:00 | |
| SEAT | $2.84 | -11.53% | $3.22 | $3.22 | $2.84 | 47.6K | $2.95 | 10/13, 04:00 | |
| PODC | $2.09 | -2.79% | $2.22 | $2.22 | $1.99 | 47.5K | $2.09 | 10/13, 04:00 | |
| BUFP | $33.29 | +0.03% | $33.26 | $33.29 | $33.24 | 47.5K | $33.26 | 10/13, 04:00 | |
| ITIC | $289.21 | -2.61% | $295.42 | $296.78 | $289.21 | 47.4K | $292.74 | 10/13, 04:00 | |
| FpD | $19.57 | -0.66% | $19.70 | $19.80 | $19.52 | 47.4K | $19.66 | 10/13, 04:00 | |
| REVS | $33.75 | +0.60% | $33.63 | $33.88 | $33.63 | 47.4K | $33.70 | 10/13, 04:00 | |
| CMDT | $32.38 | +0.65% | $32.21 | $32.43 | $32.21 | 47.3K | $32.38 | 10/13, 04:00 | |
| RSPG | $116.07 | +1.31% | $115.94 | $116.85 | $115.56 | 47.3K | $116.01 | 10/13, 04:00 | |
| NFLU | $14.98 | +0.81% | $15.16 | $15.35 | $14.95 | 47.3K | $15.12 | 10/13, 04:00 | |
| MF | $8.40 | -7.59% | $8.93 | $9.49 | $7.84 | 47.3K | $8.91 | 10/13, 04:00 | |
| ASMU | $30.21 | -3.46% | $31.33 | $31.33 | $30.20 | 47.2K | $30.68 | 10/13, 04:00 | |
| ARMP | $3.63 | 0.00% | $3.65 | $3.84 | $3.56 | 47.2K | $3.64 | 10/13, 04:00 | |
| SINT | $2.13 | +0.95% | $2.08 | $2.14 | $2.08 | 47.2K | $2.12 | 10/13, 04:00 | |
| ASPSW | $0.22 | -2.96% | $0.22 | $0.22 | $0.22 | 47.2K | $0.22 | 10/13, 04:00 | |
| WCCB | $61.26 | +0.51% | $61.25 | $61.58 | $61.10 | 47.2K | $61.37 | 10/13, 04:00 | |
| PMTpC | $15.00 | -1.25% | $15.15 | $15.15 | $14.97 | 47.1K | $15.04 | 10/13, 04:00 | |
| UBT | $13.32 | -0.15% | $13.26 | $13.50 | $13.26 | 47.1K | $13.36 | 10/13, 04:00 | |
| XLUI | $22.34 | +0.68% | $22.25 | $22.34 | $22.17 | 47.0K | $22.25 | 10/13, 04:00 | |
| XOMO | $11.18 | +1.73% | $11.10 | $11.20 | $11.10 | 47.0K | $11.18 | 10/13, 04:00 | |
| SIND | $13.79 | -1.64% | $13.91 | $14.10 | $13.54 | 47.0K | $13.87 | 10/13, 04:00 | |
| GOOX | $73.68 | +0.31% | $73.54 | $75.28 | $73.20 | 47.0K | $74.31 | 10/13, 04:00 | |
| IMCB | $97.35 | -0.16% | $97.62 | $97.62 | $97.16 | 47.0K | $97.39 | 10/13, 04:00 | |
| XPL | $0.56 | -0.91% | $0.57 | $0.58 | $0.56 | 46.9K | $0.57 | 10/13, 04:00 | |
| CTRM | $1.75 | +2.94% | $1.78 | $1.79 | $1.71 | 46.9K | $1.74 | 10/13, 04:00 | |
| OUSL | $12.79 | -13.29% | $14.30 | $14.30 | $12.77 | 46.9K | $13.13 | 10/13, 04:00 | |
| GRO | $2.16 | +0.93% | $2.14 | $2.20 | $2.11 | 46.9K | $2.16 | 10/13, 04:00 | |
| ILOW | $45.48 | 0.00% | $45.47 | $45.53 | $45.36 | 46.9K | $45.41 | 10/13, 04:00 | |
| VSME | $0.78 | -0.32% | $0.78 | $0.85 | $0.76 | 46.9K | $0.79 | 10/13, 04:00 | |
| SNOU | $75.01 | -5.15% | $79.21 | $79.82 | $73.79 | 46.9K | $76.59 | 10/13, 04:00 | |
| MSpA | $18.94 | -0.21% | $18.93 | $19.00 | $18.91 | 46.8K | $18.95 | 10/13, 04:00 | |
| SGLD | $3.50 | -1.69% | $3.56 | $3.69 | $3.50 | 46.8K | $3.60 | 10/13, 04:00 | |
| NULG | $114.53 | -0.77% | $114.90 | $114.90 | $114.45 | 46.8K | $114.81 | 10/13, 04:00 | |
| CEMB | $44.02 | +0.05% | $43.96 | $44.02 | $43.96 | 46.7K | $44.02 | 10/13, 04:00 | |
| UMAL | $7.47 | -11.18% | $8.21 | $8.29 | $7.30 | 46.7K | $7.71 | 10/13, 04:00 | |
| ISPY | $48.58 | -0.04% | $48.68 | $48.68 | $48.50 | 46.7K | $48.58 | 10/13, 04:00 | |
| AIMD | $1.14 | -5.79% | $1.21 | $1.21 | $1.10 | 46.7K | $1.16 | 10/13, 04:00 | |
| BST | $50.28 | -0.51% | $50.54 | $50.55 | $50.00 | 46.7K | $50.27 | 10/13, 04:00 |