MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12579 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| PDI | $14.40 | +1.41% | $14.24 | $14.40 | $14.13 | 4.57M | $14.28 | 10/07, 04:00 | |
| VOO | $716.20 | +0.54% | $715.21 | $718.47 | $715.09 | 4.57M | $716.75 | 10/07, 04:00 | |
| VISN | $6.15 | -0.81% | $6.24 | $6.25 | $6.09 | 4.56M | $6.15 | 10/07, 04:00 | |
| ECHO | $100.01 | +1.83% | $99.81 | $100.90 | $97.86 | 4.56M | $99.56 | 10/07, 04:00 | |
| BKR | $57.13 | -0.44% | $57.19 | $57.61 | $56.15 | 4.55M | $57.21 | 10/07, 04:00 | |
| ETHU | $30.34 | -1.24% | $30.83 | $31.17 | $30.14 | 4.55M | $30.64 | 10/07, 04:00 | |
| DHT | $23.52 | -1.26% | $23.58 | $23.88 | $23.16 | 4.55M | $23.55 | 10/07, 04:00 | |
| BRBR | $7.69 | -0.52% | $7.78 | $7.87 | $7.47 | 4.54M | $7.68 | 10/07, 04:00 | |
| SBFM | $0.40 | -5.28% | $0.43 | $0.43 | $0.36 | 4.52M | $0.41 | 10/07, 04:00 | |
| FMC | $9.03 | +0.33% | $9.05 | $9.30 | $8.96 | 4.51M | $9.11 | 10/07, 04:00 | |
| INDA | $46.73 | +0.34% | $46.87 | $46.91 | $46.70 | 4.51M | $46.75 | 10/07, 04:00 | |
| HD | $286.69 | +1.97% | $283.23 | $287.14 | $282.13 | 4.50M | $285.65 | 10/07, 04:00 | |
| RCT | $0.13 | -30.17% | $0.17 | $0.17 | $0.12 | 4.50M | $0.13 | 10/07, 04:00 | |
| ABBV | $266.69 | +0.35% | $267.74 | $268.86 | $260.62 | 4.50M | $266.30 | 10/07, 04:00 | |
| SCHP | $25.12 | +0.16% | $25.08 | $25.15 | $25.07 | 4.49M | $25.13 | 10/07, 04:00 | |
| COSM | $0.32 | -7.58% | $0.34 | $0.35 | $0.31 | 4.48M | $0.33 | 10/07, 04:00 | |
| NWG | $17.67 | +0.97% | $17.65 | $17.80 | $17.64 | 4.47M | $17.73 | 10/07, 04:00 | |
| VZLA | $3.53 | +0.57% | $3.52 | $3.57 | $3.43 | 4.46M | $3.50 | 10/07, 04:00 | |
| IOT | $41.74 | -1.53% | $42.70 | $42.99 | $41.44 | 4.45M | $42.06 | 10/07, 04:00 | |
| UDR | $33.91 | +0.21% | $33.90 | $34.30 | $33.79 | 4.45M | $33.98 | 10/07, 04:00 | |
| SECZ | $12.70 | +8.55% | $11.90 | $13.31 | $11.90 | 4.45M | $12.68 | 10/07, 04:00 | |
| BN | $37.29 | +1.25% | $37.05 | $37.41 | $36.86 | 4.45M | $37.22 | 10/07, 04:00 | |
| MBGL | $17.62 | +0.17% | $17.64 | $17.76 | $17.20 | 4.45M | $17.56 | 10/07, 04:00 | |
| UPST | $23.86 | -2.01% | $24.88 | $24.90 | $23.82 | 4.45M | $24.18 | 10/07, 04:00 | |
| ASX | $46.78 | -1.58% | $47.18 | $47.23 | $46.65 | 4.43M | $46.86 | 10/07, 04:00 | |
| SOXX | $589.45 | -0.01% | $593.54 | $596.39 | $588.64 | 4.43M | $592.60 | 10/07, 04:00 | |
| CRH | $83.60 | +1.15% | $83.09 | $84.14 | $82.70 | 4.43M | $83.55 | 10/07, 04:00 | |
| VGSH | $57.51 | +0.08% | $57.50 | $57.53 | $57.49 | 4.42M | $57.51 | 10/07, 04:00 | |
| BROS | $39.06 | +2.17% | $38.50 | $39.22 | $38.15 | 4.41M | $38.83 | 10/07, 04:00 | |
| VERI | $0.75 | +2.82% | $0.77 | $0.77 | $0.73 | 4.41M | $0.75 | 10/07, 04:00 | |
| XPEV | $9.56 | +1.70% | $9.48 | $9.63 | $9.44 | 4.40M | $9.53 | 10/07, 04:00 | |
| OZK | $44.58 | -4.31% | $46.72 | $46.90 | $44.19 | 4.39M | $45.01 | 10/07, 04:00 | |
| CXW | $31.78 | -5.78% | $33.50 | $34.25 | $31.29 | 4.38M | $32.08 | 10/07, 04:00 | |
| ILMN | $273.54 | -6.86% | $301.58 | $309.35 | $271.55 | 4.38M | $281.51 | 10/07, 04:00 | |
| LBTYA | $9.14 | +1.67% | $9.02 | $9.16 | $8.89 | 4.38M | $9.06 | 10/07, 04:00 | |
| QQQI | $56.66 | +0.41% | $56.67 | $56.84 | $56.62 | 4.37M | $56.75 | 10/07, 04:00 | |
| APP | $278.78 | -1.13% | $282.73 | $283.76 | $276.66 | 4.37M | $279.74 | 10/07, 04:00 | |
| CELH | $27.29 | -0.84% | $27.57 | $27.80 | $27.13 | 4.35M | $27.40 | 10/07, 04:00 | |
| TNGX | $21.90 | -5.11% | $23.16 | $23.16 | $21.36 | 4.35M | $21.90 | 10/07, 04:00 | |
| CTRE | $36.55 | +0.97% | $36.30 | $36.62 | $36.12 | 4.35M | $36.45 | 10/07, 04:00 | |
| SIDU | $1.74 | -0.57% | $1.76 | $1.82 | $1.74 | 4.34M | $1.76 | 10/07, 04:00 | |
| TMUS | $165.93 | +0.78% | $164.36 | $166.06 | $163.02 | 4.32M | $164.92 | 10/07, 04:00 | |
| MP | $48.53 | +3.61% | $47.40 | $48.65 | $47.25 | 4.32M | $48.26 | 10/07, 04:00 | |
| PDD | $78.40 | +0.64% | $77.73 | $78.42 | $76.73 | 4.32M | $78.03 | 10/07, 04:00 | |
| TME | $7.93 | +0.76% | $7.88 | $7.96 | $7.77 | 4.31M | $7.91 | 10/07, 04:00 | |
| MET | $97.16 | +0.29% | $97.19 | $99.06 | $97.00 | 4.30M | $97.78 | 10/07, 04:00 | |
| FISV | $45.48 | -1.43% | $46.28 | $46.28 | $45.43 | 4.30M | $45.70 | 10/07, 04:00 | |
| JMUB | $47.62 | -0.04% | $47.62 | $47.68 | $47.48 | 4.28M | $47.62 | 10/07, 04:00 | |
| HUMA | $0.48 | -4.40% | $0.50 | $0.51 | $0.47 | 4.28M | $0.49 | 10/07, 04:00 | |
| LGHL | $3.98 | +3.65% | $4.13 | $4.28 | $3.77 | 4.28M | $4.72 | 10/07, 04:00 |