MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12584 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| TMUSL | $20.78 | +0.29% | $20.65 | $20.81 | $20.62 | 15.3K | $20.68 | 10/14, 04:00 | |
| CRPT | $14.88 | -1.13% | $14.90 | $15.06 | $14.79 | 15.3K | $14.90 | 10/14, 04:00 | |
| BRF | $20.19 | -4.08% | $20.60 | $20.60 | $20.19 | 15.3K | $20.40 | 10/14, 04:00 | |
| NBCR | $34.71 | +0.03% | $34.71 | $34.73 | $34.64 | 15.3K | $34.69 | 10/14, 04:00 | |
| CFA | $98.27 | +0.14% | $98.47 | $98.47 | $97.86 | 15.3K | $98.15 | 10/14, 04:00 | |
| CCEL | $4.30 | -4.44% | $4.15 | $4.52 | $4.15 | 15.2K | $4.34 | 10/14, 04:00 | |
| SMRI | $46.19 | +0.27% | $46.09 | $46.27 | $46.06 | 15.2K | $46.20 | 10/14, 04:00 | |
| BEEP | $2.65 | -3.47% | $2.59 | $2.72 | $2.28 | 15.2K | $2.65 | 10/14, 04:00 | |
| NC | $35.20 | +0.54% | $35.00 | $35.38 | $34.76 | 15.2K | $35.19 | 10/14, 04:00 | |
| RMCOW | $0.11 | +0.09% | $0.11 | $0.11 | $0.10 | 15.2K | $0.10 | 10/14, 04:00 | |
| EVG | $10.19 | -0.88% | $10.28 | $10.29 | $10.17 | 15.2K | $10.21 | 10/14, 04:00 | |
| BUFT | $26.53 | 0.00% | $26.56 | $26.56 | $26.50 | 15.1K | $26.53 | 10/14, 04:00 | |
| PSApN | $13.76 | +1.33% | $13.61 | $13.77 | $13.54 | 15.1K | $13.68 | 10/14, 04:00 | |
| GGROW | $0.01 | +108.00% | $0.01 | $0.01 | $0.01 | 15.1K | $0.01 | 10/14, 04:00 | |
| TMFE | $31.25 | -0.02% | $31.40 | $31.40 | $31.21 | 15.1K | $31.28 | 10/14, 04:00 | |
| TENpF | $26.48 | -0.21% | $26.44 | $26.54 | $26.30 | 15.1K | $26.43 | 10/14, 04:00 | |
| XLYI | $21.87 | +0.11% | $21.85 | $21.88 | $21.84 | 15.1K | $21.85 | 10/14, 04:00 | |
| XIIIW | $1.00 | 0.00% | $1.00 | $1.00 | $1.00 | 15.1K | $1.00 | 10/14, 04:00 | |
| OPTXW | $1.74 | -4.92% | $1.84 | $1.86 | $1.61 | 15.0K | $1.72 | 10/14, 04:00 | |
| DDSQ | $21.65 | +0.22% | $21.67 | $21.67 | $21.60 | 15.0K | $21.63 | 10/14, 04:00 | |
| MBAI | $3.07 | -9.44% | $3.34 | $3.38 | $3.01 | 15.0K | $3.21 | 10/14, 04:00 | |
| SDP | $24.90 | -1.09% | $25.18 | $25.39 | $24.80 | 15.0K | $24.93 | 10/14, 04:00 | |
| SMCO | $28.07 | -0.01% | $28.23 | $28.23 | $27.91 | 15.0K | $28.02 | 10/14, 04:00 | |
| CDIOW | $0.01 | +22.67% | $0.01 | $0.01 | $0.01 | 15.0K | $0.01 | 10/14, 04:00 | |
| URSP | $48.56 | +0.10% | $48.54 | $48.78 | $48.08 | 14.9K | $48.31 | 10/14, 04:00 | |
| BUFS | $24.67 | -0.22% | $24.78 | $24.78 | $24.58 | 14.9K | $24.65 | 10/14, 04:00 | |
| AGNCL | $25.00 | +0.77% | $24.96 | $25.00 | $24.81 | 14.9K | $24.92 | 10/14, 04:00 | |
| PPBT | $1.36 | -1.45% | $1.37 | $1.40 | $1.30 | 14.9K | $1.33 | 10/14, 04:00 | |
| PLYX | $1.94 | -3.48% | $1.98 | $2.05 | $1.91 | 14.9K | $1.98 | 10/14, 04:00 | |
| PLUR | $0.94 | -3.08% | $0.96 | $0.96 | $0.91 | 14.9K | $0.97 | 10/14, 04:00 | |
| ERNAW | $0.03 | -6.50% | $0.03 | $0.03 | $0.03 | 14.9K | $0.03 | 10/14, 04:00 | |
| OAKpB | $20.17 | +0.55% | $20.07 | $20.18 | $20.03 | 14.9K | $20.14 | 10/14, 04:00 | |
| EMP | $18.39 | +0.42% | $18.38 | $18.39 | $18.18 | 14.9K | $18.28 | 10/14, 04:00 | |
| GMAR | $45.48 | -0.03% | $45.48 | $45.52 | $45.46 | 14.9K | $45.48 | 10/14, 04:00 | |
| SIOO | $19.84 | +0.38% | $19.69 | $19.89 | $19.69 | 14.9K | $19.85 | 10/14, 04:00 | |
| MGRB | $15.59 | +0.45% | $15.46 | $15.65 | $15.46 | 14.9K | $15.59 | 10/14, 04:00 | |
| SALI | $25.73 | +0.10% | $25.74 | $25.77 | $25.67 | 14.9K | $25.72 | 10/14, 04:00 | |
| AIHY | $22.87 | +0.18% | $22.78 | $23.05 | $22.78 | 14.8K | $22.95 | 10/14, 04:00 | |
| GQI | $61.38 | -0.31% | $61.27 | $61.41 | $61.27 | 14.8K | $61.36 | 10/14, 04:00 | |
| FMAR | $54.03 | 0.00% | $54.06 | $54.06 | $53.96 | 14.8K | $53.99 | 10/14, 04:00 | |
| OVLH | $42.77 | +0.01% | $42.72 | $42.77 | $42.69 | 14.8K | $42.75 | 10/14, 04:00 | |
| AVDS | $77.78 | +0.50% | $77.85 | $77.85 | $77.44 | 14.8K | $77.64 | 10/14, 04:00 | |
| BZQ | $13.61 | +2.95% | $13.51 | $13.69 | $13.51 | 14.8K | $13.54 | 10/14, 04:00 | |
| CANC | $39.26 | -3.25% | $40.54 | $40.54 | $39.22 | 14.8K | $39.69 | 10/14, 04:00 | |
| AUC | $8.85 | -1.12% | $9.03 | $9.03 | $8.06 | 14.7K | $8.73 | 10/14, 04:00 | |
| XLFI | $23.23 | -0.22% | $23.49 | $23.52 | $23.23 | 14.7K | $23.31 | 10/14, 04:00 | |
| DRLL | $44.13 | +1.94% | $43.50 | $44.19 | $43.47 | 14.7K | $43.94 | 10/14, 04:00 | |
| WEEI | $25.82 | +1.12% | $25.75 | $25.84 | $25.64 | 14.7K | $25.74 | 10/14, 04:00 | |
| MKTW | $19.38 | +0.94% | $19.36 | $19.54 | $19.28 | 14.7K | $19.46 | 10/14, 04:00 | |
| AVSD | $79.15 | +0.57% | $79.16 | $79.23 | $78.85 | 14.7K | $79.06 | 10/14, 04:00 |