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 |
|---|---|---|---|---|---|---|---|---|---|
| POM | $0.62 | -19.35% | $0.65 | $0.68 | $0.61 | 31.2K | $0.64 | 10/13, 04:00 | |
| MAAY | $4.42 | -0.12% | $4.42 | $4.42 | $4.40 | 31.2K | $4.41 | 10/13, 04:00 | |
| BOTT | $39.48 | -4.74% | $40.41 | $40.46 | $39.48 | 31.1K | $40.11 | 10/13, 04:00 | |
| BHFAO | $13.51 | -1.53% | $13.64 | $13.70 | $13.51 | 31.1K | $13.60 | 10/13, 04:00 | |
| RITMpB | $25.20 | -0.04% | $25.28 | $25.28 | $25.19 | 31.1K | $25.22 | 10/13, 04:00 | |
| HYHG | $64.08 | +0.09% | $64.06 | $64.11 | $64.03 | 31.1K | $64.07 | 10/13, 04:00 | |
| BNDY | $24.03 | +0.17% | $23.98 | $24.12 | $23.98 | 31.1K | $24.03 | 10/13, 04:00 | |
| LRHC | $1.11 | -7.50% | $1.18 | $1.18 | $1.08 | 31.1K | $1.13 | 10/13, 04:00 | |
| PBFR | $31.51 | +0.06% | $31.53 | $31.54 | $31.50 | 31.1K | $31.52 | 10/13, 04:00 | |
| FRD | $42.42 | +1.05% | $41.79 | $42.85 | $41.37 | 31.0K | $42.28 | 10/13, 04:00 | |
| BLZR | $10.23 | -0.12% | $10.23 | $10.23 | $10.23 | 31.0K | $10.23 | 10/13, 04:00 | |
| XYLG | $29.98 | -0.20% | $30.01 | $30.01 | $29.90 | 31.0K | $29.96 | 10/13, 04:00 | |
| OPTXW | $1.83 | -5.67% | $1.94 | $1.96 | $1.69 | 31.0K | $1.85 | 10/13, 04:00 | |
| NSRX | $3.32 | -5.41% | $3.33 | $3.44 | $3.24 | 30.9K | $3.31 | 10/13, 04:00 | |
| SDHC | $9.75 | -3.94% | $10.14 | $10.16 | $9.73 | 30.8K | $9.91 | 10/13, 04:00 | |
| NA | $1.92 | -9.00% | $2.11 | $2.16 | $1.92 | 30.8K | $2.06 | 10/13, 04:00 | |
| DLNGpA | $25.55 | -1.12% | $25.49 | $25.80 | $25.36 | 30.8K | $25.48 | 10/13, 04:00 | |
| DIAL | $17.28 | +0.09% | $17.26 | $17.28 | $17.26 | 30.8K | $17.27 | 10/13, 04:00 | |
| ERNA | $2.21 | -7.92% | $2.40 | $2.40 | $2.13 | 30.7K | $2.23 | 10/13, 04:00 | |
| PWRX | $26.10 | -0.25% | $26.26 | $26.26 | $26.09 | 30.7K | $26.17 | 10/13, 04:00 | |
| SHOT | $9.87 | — | $9.87 | $9.87 | $9.87 | 30.7K | $9.87 | 10/13, 04:00 | |
| EQHpC | $15.51 | -0.06% | $15.37 | $15.60 | $15.37 | 30.7K | $15.50 | 10/13, 04:00 | |
| BKHAR | $1.47 | -5.77% | $1.32 | $1.80 | $1.13 | 30.7K | $1.50 | 10/13, 04:00 | |
| ASUP | $4.85 | +2.43% | $5.24 | $5.41 | $4.82 | 30.6K | $5.14 | 10/13, 04:00 | |
| CATG | $9.93 | +0.05% | $9.84 | $10.19 | $9.84 | 30.6K | $10.03 | 10/13, 04:00 | |
| IXP | $118.15 | +0.71% | $118.16 | $118.59 | $118.12 | 30.6K | $118.33 | 10/13, 04:00 | |
| EUSA | $114.20 | -0.05% | $114.39 | $114.39 | $114.01 | 30.6K | $114.19 | 10/13, 04:00 | |
| ITDF | $41.98 | -0.11% | $42.07 | $42.13 | $41.97 | 30.5K | $42.07 | 10/13, 04:00 | |
| FINX | $24.89 | -0.44% | $25.00 | $25.10 | $24.86 | 30.5K | $24.97 | 10/13, 04:00 | |
| JHML | $91.09 | +0.02% | $91.19 | $91.20 | $90.98 | 30.4K | $91.08 | 10/13, 04:00 | |
| MSS | $1.56 | -3.41% | $1.57 | $1.61 | $1.55 | 30.4K | $1.57 | 10/13, 04:00 | |
| BATRA | $57.45 | -0.21% | $57.57 | $57.68 | $56.96 | 30.3K | $57.40 | 10/13, 04:00 | |
| XAIR | $2.31 | +2.67% | $2.27 | $2.47 | $2.24 | 30.2K | $2.31 | 10/13, 04:00 | |
| MIN | $13.86 | +0.58% | $13.83 | $13.95 | $13.61 | 30.2K | $13.78 | 10/13, 04:00 | |
| ASA | $55.03 | -2.36% | $55.80 | $56.02 | $54.58 | 30.2K | $55.06 | 10/13, 04:00 | |
| ACGLO | $18.31 | -1.08% | $18.55 | $18.65 | $18.23 | 30.2K | $18.44 | 10/13, 04:00 | |
| CING | $4.84 | -1.02% | $4.81 | $4.89 | $4.81 | 30.2K | $4.84 | 10/13, 04:00 | |
| SPOG | $7.66 | -0.43% | $7.70 | $7.80 | $7.56 | 30.1K | $7.65 | 10/13, 04:00 | |
| GDLC | $37.50 | +0.73% | $37.46 | $37.68 | $37.29 | 30.1K | $37.42 | 10/13, 04:00 | |
| SCEpN | $20.59 | +1.88% | $20.14 | $20.77 | $20.10 | 30.1K | $20.51 | 10/13, 04:00 | |
| VEEE | $8.89 | -9.88% | $9.70 | $9.70 | $8.75 | 30.1K | $9.16 | 10/13, 04:00 | |
| AESR | $20.05 | -0.45% | $20.10 | $20.10 | $20.02 | 30.0K | $20.06 | 10/13, 04:00 | |
| FPAG | $41.30 | +0.56% | $41.24 | $41.30 | $41.16 | 30.0K | $41.25 | 10/13, 04:00 | |
| YSPY | $15.17 | -0.26% | $15.19 | $15.19 | $15.07 | 30.0K | $15.09 | 10/13, 04:00 | |
| FJP | $78.46 | -0.58% | $78.73 | $78.94 | $78.31 | 30.0K | $78.42 | 10/13, 04:00 | |
| FIAT | $15.69 | +0.06% | $15.56 | $15.86 | $15.42 | 29.9K | $15.68 | 10/13, 04:00 | |
| IQDF | $34.27 | -0.35% | $34.36 | $34.40 | $34.27 | 29.9K | $34.33 | 10/13, 04:00 | |
| OMH | $2.57 | +4.26% | $2.53 | $2.61 | $2.47 | 29.8K | $2.54 | 10/13, 04:00 | |
| FSBW | $44.37 | +0.61% | $44.38 | $44.99 | $44.17 | 29.8K | $44.55 | 10/13, 04:00 | |
| FITZ | $26.39 | -0.30% | $26.52 | $26.52 | $26.32 | 29.8K | $26.39 | 10/13, 04:00 |