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 |
|---|---|---|---|---|---|---|---|---|---|
| KNRG | $25.16 | +0.21% | $25.10 | $25.16 | $25.04 | 32.5K | $25.11 | 10/13, 04:00 | |
| XHE | $90.87 | +1.59% | $89.70 | $90.90 | $89.50 | 32.4K | $90.41 | 10/13, 04:00 | |
| XMVM | $71.47 | +0.49% | $71.42 | $71.83 | $71.42 | 32.4K | $71.65 | 10/13, 04:00 | |
| FMQQ | $12.55 | -0.05% | $12.57 | $12.59 | $12.00 | 32.3K | $12.53 | 10/13, 04:00 | |
| RAIN | $0.69 | +2.81% | $0.68 | $0.72 | $0.67 | 32.3K | $0.69 | 10/13, 04:00 | |
| GRNB | $23.27 | +0.01% | $23.26 | $23.28 | $23.12 | 32.2K | $23.26 | 10/13, 04:00 | |
| CLPR | $3.12 | -0.32% | $3.12 | $3.12 | $3.10 | 32.2K | $3.11 | 10/13, 04:00 | |
| CNYA | $32.93 | -0.99% | $33.08 | $33.08 | $32.92 | 32.2K | $32.97 | 10/13, 04:00 | |
| HIHO | $0.83 | -3.49% | $0.86 | $0.86 | $0.81 | 32.1K | $0.84 | 10/13, 04:00 | |
| COZX | $5.98 | -5.68% | $6.27 | $6.27 | $5.94 | 32.1K | $6.02 | 10/13, 04:00 | |
| IBHM | $24.34 | +0.04% | $24.32 | $24.40 | $24.32 | 32.1K | $24.37 | 10/13, 04:00 | |
| MTR | $2.07 | -0.05% | $2.06 | $2.50 | $2.06 | 32.0K | $2.21 | 10/13, 04:00 | |
| MTBpK | $21.45 | -0.74% | $21.53 | $22.23 | $21.39 | 31.9K | $21.80 | 10/13, 04:00 | |
| RNAZ | $1.63 | -12.37% | $1.91 | $1.91 | $1.63 | 31.9K | $1.74 | 10/13, 04:00 | |
| UYG | $88.83 | +1.03% | $87.96 | $89.25 | $87.96 | 31.9K | $88.98 | 10/13, 04:00 | |
| GSID | $74.21 | -0.28% | $74.52 | $74.52 | $74.12 | 31.9K | $74.40 | 10/13, 04:00 | |
| WOK | $1.44 | -5.88% | $1.48 | $1.53 | $1.44 | 31.9K | $1.48 | 10/13, 04:00 | |
| PAMT | $11.86 | -7.20% | $12.64 | $12.98 | $11.78 | 31.9K | $12.14 | 10/13, 04:00 | |
| TBG | $36.79 | +0.46% | $36.74 | $36.79 | $36.69 | 31.9K | $36.76 | 10/13, 04:00 | |
| SKHN | $13.10 | +8.26% | $12.76 | $13.20 | $12.76 | 31.9K | $12.99 | 10/13, 04:00 | |
| FCAL | $46.30 | +0.01% | $46.36 | $46.36 | $46.23 | 31.9K | $46.31 | 10/13, 04:00 | |
| DGS | $63.82 | -0.35% | $63.99 | $64.12 | $63.81 | 31.9K | $63.92 | 10/13, 04:00 | |
| VTSI | $2.65 | -1.49% | $2.67 | $2.82 | $2.65 | 31.8K | $2.70 | 10/13, 04:00 | |
| POW | $26.03 | -2.95% | $26.44 | $26.44 | $25.95 | 31.8K | $26.13 | 10/13, 04:00 | |
| STEW | $17.71 | +0.74% | $17.69 | $17.72 | $17.64 | 31.8K | $17.68 | 10/13, 04:00 | |
| SMIZ | $41.67 | -0.78% | $41.81 | $41.98 | $41.67 | 31.8K | $41.74 | 10/13, 04:00 | |
| DAIO | $2.86 | -1.72% | $2.94 | $2.97 | $2.86 | 31.7K | $2.89 | 10/13, 04:00 | |
| UG | $6.90 | -1.43% | $7.06 | $7.15 | $6.84 | 31.7K | $6.94 | 10/13, 04:00 | |
| RSPU | $73.72 | +0.48% | $73.44 | $73.75 | $73.05 | 31.7K | $73.62 | 10/13, 04:00 | |
| XTN | $98.95 | -0.84% | $99.65 | $99.78 | $98.95 | 31.7K | $99.42 | 10/13, 04:00 | |
| LRGC | $87.30 | +0.08% | $87.38 | $87.38 | $87.24 | 31.7K | $87.30 | 10/13, 04:00 | |
| YSPC | $48.33 | +0.98% | $48.87 | $48.87 | $47.70 | 31.7K | $48.36 | 10/13, 04:00 | |
| ATHE | $2.93 | -5.94% | $3.07 | $3.09 | $2.82 | 31.6K | $2.94 | 10/13, 04:00 | |
| SGC | $13.26 | +1.61% | $13.12 | $13.47 | $13.12 | 31.6K | $13.29 | 10/13, 04:00 | |
| MFSG | $31.04 | -0.35% | $31.20 | $31.20 | $31.00 | 31.6K | $31.08 | 10/13, 04:00 | |
| DTG | $14.85 | -0.67% | $14.85 | $15.02 | $14.81 | 31.6K | $14.93 | 10/13, 04:00 | |
| IGIC | $24.66 | +0.28% | $24.70 | $24.78 | $24.51 | 31.5K | $24.65 | 10/13, 04:00 | |
| KQQQ | $29.64 | -0.51% | $29.88 | $29.88 | $29.61 | 31.5K | $29.66 | 10/13, 04:00 | |
| RDI | $1.85 | -2.12% | $1.83 | $1.95 | $1.77 | 31.5K | $1.83 | 10/13, 04:00 | |
| INBK | $26.26 | +1.04% | $25.99 | $26.49 | $25.92 | 31.5K | $26.32 | 10/13, 04:00 | |
| IWMY | $16.89 | -0.21% | $16.89 | $16.93 | $16.89 | 31.5K | $16.91 | 10/13, 04:00 | |
| NCNA | $1.08 | -1.82% | $1.10 | $1.14 | $1.08 | 31.4K | $1.09 | 10/13, 04:00 | |
| APMU | $24.11 | +0.17% | $24.07 | $24.13 | $24.06 | 31.4K | $24.04 | 10/13, 04:00 | |
| GRDX | $4.66 | -6.24% | $4.98 | $5.00 | $4.60 | 31.3K | $4.73 | 10/13, 04:00 | |
| ACII | $25.36 | -0.20% | $25.35 | $25.48 | $25.34 | 31.3K | $25.41 | 10/13, 04:00 | |
| SEIQ | $42.36 | +0.38% | $42.34 | $42.42 | $42.32 | 31.3K | $42.38 | 10/13, 04:00 | |
| EEA | $10.23 | -0.01% | $10.32 | $10.75 | $10.10 | 31.3K | $10.27 | 10/13, 04:00 | |
| RBLY | $9.74 | +2.90% | $9.57 | $9.75 | $9.50 | 31.3K | $9.60 | 10/13, 04:00 | |
| OFLX | $26.28 | -0.15% | $26.15 | $26.61 | $26.00 | 31.2K | $26.25 | 10/13, 04:00 | |
| TGHL | $0.74 | -3.94% | $0.77 | $0.78 | $0.74 | 31.2K | $0.76 | 10/13, 04:00 |