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 |
|---|---|---|---|---|---|---|---|---|---|
| ATHpA | $22.72 | -0.22% | $22.77 | $22.99 | $22.56 | 43.4K | $22.75 | 10/13, 04:00 | |
| SNSC | $1.04 | +0.48% | $1.03 | $1.08 | $0.94 | 43.4K | $1.01 | 10/13, 04:00 | |
| HAO | $2.44 | +1.67% | $2.34 | $2.54 | $2.31 | 43.4K | $2.41 | 10/13, 04:00 | |
| XPAY | $52.92 | -0.11% | $52.99 | $53.01 | $52.81 | 43.4K | $52.91 | 10/13, 04:00 | |
| BWpA | $18.08 | -3.78% | $18.85 | $19.30 | $17.86 | 43.3K | $18.61 | 10/13, 04:00 | |
| SCNI | $1.16 | -1.69% | $1.18 | $1.20 | $1.11 | 43.3K | $1.16 | 10/13, 04:00 | |
| WPRT | $1.76 | -3.30% | $1.78 | $1.79 | $1.76 | 43.3K | $1.77 | 10/13, 04:00 | |
| DGRS | $56.30 | +0.07% | $56.29 | $56.52 | $56.29 | 43.2K | $56.37 | 10/13, 04:00 | |
| GLTR | $186.19 | -0.67% | $186.80 | $186.95 | $185.67 | 43.2K | $186.06 | 10/13, 04:00 | |
| HIS | $26.87 | +0.05% | $26.82 | $26.92 | $26.77 | 43.2K | $26.82 | 10/13, 04:00 | |
| FUFU | $1.29 | -6.18% | $1.42 | $1.42 | $1.29 | 43.2K | $1.32 | 10/13, 04:00 | |
| NRGU | $65.71 | +4.70% | $65.94 | $66.66 | $64.80 | 43.2K | $65.50 | 10/13, 04:00 | |
| REK | $16.40 | -0.73% | $16.46 | $16.52 | $16.40 | 43.2K | $16.48 | 10/13, 04:00 | |
| BCTXZ | $0.22 | +1.90% | $0.23 | $0.25 | $0.20 | 43.1K | $0.22 | 10/13, 04:00 | |
| MODL | $53.38 | +0.02% | $53.43 | $53.43 | $53.32 | 43.1K | $53.38 | 10/13, 04:00 | |
| RVSB | $6.01 | +0.67% | $5.97 | $6.08 | $5.97 | 43.0K | $6.01 | 10/13, 04:00 | |
| FINS | $11.92 | -0.33% | $11.96 | $12.06 | $11.90 | 43.0K | $11.92 | 10/13, 04:00 | |
| LVHD | $42.46 | +0.92% | $42.13 | $42.47 | $42.13 | 43.0K | $42.37 | 10/13, 04:00 | |
| SEIM | $54.78 | -0.76% | $55.00 | $55.04 | $54.70 | 43.0K | $54.87 | 10/13, 04:00 | |
| HCWB | $1.48 | -7.50% | $1.56 | $1.60 | $1.47 | 43.0K | $1.53 | 10/13, 04:00 | |
| BGSI | $78.18 | +0.17% | $77.97 | $78.92 | $76.94 | 43.0K | $77.71 | 10/13, 04:00 | |
| JOF | $12.40 | -0.24% | $12.44 | $12.57 | $12.39 | 42.9K | $12.43 | 10/13, 04:00 | |
| MN | $25.78 | +0.71% | $25.80 | $25.95 | $25.60 | 42.9K | $25.79 | 10/13, 04:00 | |
| AKAL | $15.93 | -9.59% | $16.99 | $17.03 | $15.54 | 42.9K | $16.06 | 10/13, 04:00 | |
| ONMD | $3.93 | -8.60% | $4.18 | $4.22 | $3.90 | 42.8K | $4.01 | 10/13, 04:00 | |
| JPO | $13.41 | +0.22% | $13.42 | $13.46 | $13.34 | 42.8K | $13.40 | 10/13, 04:00 | |
| CHAR | $10.99 | 0.00% | $11.00 | $11.00 | $10.99 | 42.8K | $10.99 | 10/13, 04:00 | |
| XCCC | $33.61 | +0.27% | $33.53 | $33.64 | $33.53 | 42.8K | $33.57 | 10/13, 04:00 | |
| TMB | $24.66 | 0.00% | $24.65 | $24.68 | $24.63 | 42.8K | $24.66 | 10/13, 04:00 | |
| ALLpJ | $25.26 | -0.12% | $25.29 | $25.44 | $25.20 | 42.8K | $25.26 | 10/13, 04:00 | |
| KMDA | $7.84 | -2.97% | $7.97 | $8.00 | $7.84 | 42.7K | $7.88 | 10/13, 04:00 | |
| ECF | $12.05 | -0.50% | $12.16 | $12.21 | $12.00 | 42.7K | $12.06 | 10/13, 04:00 | |
| FPFD | $20.44 | -0.20% | $20.48 | $20.50 | $20.35 | 42.6K | $20.47 | 10/13, 04:00 | |
| HBCP | $66.25 | +0.88% | $66.03 | $66.66 | $65.81 | 42.6K | $66.25 | 10/13, 04:00 | |
| DFAW | $84.03 | -0.33% | $84.22 | $84.22 | $83.99 | 42.5K | $84.09 | 10/13, 04:00 | |
| IBND | $29.49 | -0.71% | $29.58 | $29.61 | $29.47 | 42.5K | $29.52 | 10/13, 04:00 | |
| IMNN | $1.07 | -0.93% | $1.06 | $1.10 | $1.03 | 42.5K | $1.06 | 10/13, 04:00 | |
| MPA | $9.75 | +0.31% | $9.73 | $9.79 | $9.73 | 42.4K | $9.76 | 10/13, 04:00 | |
| IHT | $1.18 | +6.31% | $1.09 | $1.20 | $1.09 | 42.4K | $1.15 | 10/13, 04:00 | |
| SKYE | $1.58 | -6.51% | $1.68 | $1.70 | $1.55 | 42.4K | $1.60 | 10/13, 04:00 | |
| AMIX | $3.10 | -0.32% | $3.13 | $3.19 | $3.10 | 42.4K | $3.13 | 10/13, 04:00 | |
| GECC | $4.98 | -0.40% | $5.01 | $5.02 | $4.95 | 42.3K | $4.98 | 10/13, 04:00 | |
| SMIN | $68.43 | +2.06% | $68.41 | $68.63 | $68.11 | 42.2K | $68.47 | 10/13, 04:00 | |
| GLNDW | $0.70 | 0.00% | $0.72 | $0.77 | $0.68 | 42.2K | $0.73 | 10/13, 04:00 | |
| KIDZ | $2.03 | -3.33% | $2.04 | $2.07 | $1.97 | 42.2K | $2.00 | 10/13, 04:00 | |
| EWN | $66.06 | -0.87% | $66.33 | $66.39 | $66.01 | 42.1K | $66.14 | 10/13, 04:00 | |
| OFS | $4.09 | -0.49% | $4.12 | $4.12 | $4.06 | 42.0K | $4.08 | 10/13, 04:00 | |
| INTS | $3.31 | -8.82% | $3.70 | $3.70 | $3.14 | 42.0K | $3.37 | 10/13, 04:00 | |
| FMAT | $56.56 | -0.11% | $56.36 | $56.87 | $56.36 | 42.0K | $56.66 | 10/13, 04:00 | |
| FLCH | $20.58 | -0.87% | $20.59 | $20.59 | $20.54 | 42.0K | $20.57 | 10/13, 04:00 |