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 |
|---|---|---|---|---|---|---|---|---|---|
| PSApL | $16.05 | -1.41% | $16.34 | $16.34 | $16.05 | 36.4K | $16.22 | 10/13, 04:00 | |
| QVAL | $60.60 | +0.38% | $60.72 | $60.75 | $60.53 | 36.4K | $60.60 | 10/13, 04:00 | |
| BLUC | $32.59 | -0.23% | $32.69 | $32.69 | $32.56 | 36.4K | $32.59 | 10/13, 04:00 | |
| WDEF | $27.19 | +0.95% | $27.59 | $27.59 | $27.16 | 36.3K | $27.23 | 10/13, 04:00 | |
| RGNT | $1.63 | +1.87% | $1.62 | $1.65 | $1.60 | 36.3K | $1.62 | 10/13, 04:00 | |
| JLHL | $4.41 | +0.46% | $4.33 | $4.49 | $4.25 | 36.3K | $4.36 | 10/13, 04:00 | |
| PBP | $23.53 | +0.04% | $23.56 | $23.56 | $23.50 | 36.3K | $23.52 | 10/13, 04:00 | |
| CAML | $41.59 | -0.26% | $41.65 | $41.66 | $41.52 | 36.2K | $41.62 | 10/13, 04:00 | |
| DDT | $25.85 | +0.66% | $25.90 | $25.90 | $25.58 | 36.2K | $25.72 | 10/13, 04:00 | |
| FITBpK | $17.63 | -0.11% | $17.53 | $17.70 | $17.50 | 36.2K | $17.59 | 10/13, 04:00 | |
| NTRSO | $18.34 | +0.71% | $18.25 | $18.34 | $18.20 | 36.2K | $18.25 | 10/13, 04:00 | |
| LFGY | $18.13 | -0.55% | $18.30 | $18.31 | $18.07 | 36.1K | $18.17 | 10/13, 04:00 | |
| XFIV | $46.71 | +0.03% | $46.70 | $46.71 | $46.68 | 36.1K | $46.69 | 10/13, 04:00 | |
| HLAL | $75.80 | -0.15% | $75.92 | $75.93 | $75.68 | 36.1K | $75.80 | 10/13, 04:00 | |
| USDX | $25.57 | -0.04% | $25.58 | $25.62 | $25.57 | 36.1K | $25.59 | 10/13, 04:00 | |
| AIRE | $1.10 | -1.79% | $1.12 | $1.15 | $1.09 | 36.1K | $1.10 | 10/13, 04:00 | |
| CAMP | $3.66 | -2.92% | $3.71 | $3.76 | $3.65 | 36.1K | $3.69 | 10/13, 04:00 | |
| SEIE | $35.24 | -0.07% | $35.32 | $35.33 | $35.21 | 35.9K | $35.29 | 10/13, 04:00 | |
| QAI | $36.08 | -0.25% | $35.93 | $36.13 | $35.93 | 35.9K | $36.09 | 10/13, 04:00 | |
| FMN | $9.97 | -0.50% | $10.11 | $10.11 | $9.97 | 35.8K | $10.02 | 10/13, 04:00 | |
| COOK | $51.46 | -0.27% | $51.78 | $52.18 | $50.95 | 35.8K | $51.41 | 10/13, 04:00 | |
| SFpD | $14.70 | -0.94% | $14.72 | $15.00 | $14.70 | 35.7K | $14.79 | 10/13, 04:00 | |
| DCBO | $25.61 | +0.55% | $25.41 | $25.75 | $25.23 | 35.6K | $25.54 | 10/13, 04:00 | |
| RFpF | $24.08 | -0.78% | $24.17 | $24.43 | $24.08 | 35.6K | $24.15 | 10/13, 04:00 | |
| WAFDP | $14.98 | -1.06% | $15.11 | $15.20 | $14.97 | 35.6K | $15.08 | 10/13, 04:00 | |
| BLIN | $0.75 | +1.50% | $0.74 | $0.76 | $0.73 | 35.6K | $0.75 | 10/13, 04:00 | |
| LITG | $19.27 | -19.57% | $22.89 | $22.89 | $18.64 | 35.5K | $19.78 | 10/13, 04:00 | |
| VAW | $221.48 | -0.04% | $220.97 | $222.81 | $220.82 | 35.5K | $221.85 | 10/13, 04:00 | |
| EART | $27.35 | -2.25% | $27.71 | $27.71 | $27.35 | 35.5K | $27.50 | 10/13, 04:00 | |
| INLX | $5.01 | +4.81% | $4.73 | $5.90 | $4.71 | 35.5K | $5.37 | 10/13, 04:00 | |
| BSVN | $55.17 | +0.69% | $54.92 | $55.77 | $54.92 | 35.5K | $55.34 | 10/13, 04:00 | |
| CIMpA | $18.11 | -1.07% | $18.96 | $18.96 | $18.00 | 35.4K | $18.26 | 10/13, 04:00 | |
| PXLW | $5.78 | -2.69% | $5.96 | $6.03 | $5.68 | 35.3K | $5.80 | 10/13, 04:00 | |
| FLGB | $35.95 | +0.50% | $35.95 | $36.05 | $35.88 | 35.3K | $35.96 | 10/13, 04:00 | |
| FpC | $18.46 | -0.75% | $18.60 | $18.75 | $18.42 | 35.3K | $18.58 | 10/13, 04:00 | |
| KNOP | $10.21 | -0.78% | $10.34 | $10.50 | $10.17 | 35.3K | $10.25 | 10/13, 04:00 | |
| SEA | $21.63 | +1.45% | $21.67 | $21.82 | $21.50 | 35.3K | $21.71 | 10/13, 04:00 | |
| JHI | $12.06 | 0.00% | $12.10 | $12.10 | $12.01 | 35.2K | $12.04 | 10/13, 04:00 | |
| JHSC | $46.07 | -0.04% | $46.11 | $46.18 | $45.97 | 35.2K | $46.10 | 10/13, 04:00 | |
| LFS | $2.20 | -0.45% | $2.24 | $2.30 | $2.18 | 35.1K | $2.22 | 10/13, 04:00 | |
| FCCO | $32.51 | +0.74% | $32.09 | $32.84 | $32.09 | 35.1K | $32.49 | 10/13, 04:00 | |
| HOVNP | $17.02 | -6.48% | $17.12 | $17.81 | $16.89 | 35.1K | $17.19 | 10/13, 04:00 | |
| FOIL | $22.07 | +7.45% | $20.48 | $23.35 | $20.48 | 35.1K | $22.10 | 10/13, 04:00 | |
| VIOG | $139.59 | -0.18% | $139.72 | $140.03 | $139.52 | 35.1K | $139.80 | 10/13, 04:00 | |
| VFMO | $227.71 | -1.04% | $229.89 | $230.49 | $227.38 | 35.1K | $228.50 | 10/13, 04:00 | |
| FTEK | $1.65 | 0.00% | $1.65 | $1.69 | $1.62 | 35.0K | $1.65 | 10/13, 04:00 | |
| HYFI | $36.07 | -0.05% | $36.01 | $36.15 | $36.01 | 35.0K | $36.10 | 10/13, 04:00 | |
| PSApK | $16.57 | +0.06% | $16.57 | $16.61 | $16.39 | 35.0K | $16.54 | 10/13, 04:00 | |
| XLKI | $27.02 | -0.94% | $27.20 | $27.20 | $26.97 | 34.9K | $27.02 | 10/13, 04:00 | |
| PSApG | $17.52 | -0.71% | $17.60 | $17.72 | $17.47 | 34.9K | $17.55 | 10/13, 04:00 |