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 |
|---|---|---|---|---|---|---|---|---|---|
| AI | $11.24 | +1.35% | $11.24 | $11.47 | $11.19 | 3.69M | $11.32 | 10/07, 04:00 | |
| INSM | $105.23 | +1.35% | $103.97 | $107.87 | $101.32 | 3.69M | $104.89 | 10/07, 04:00 | |
| GLPI | $38.08 | +0.45% | $37.87 | $38.49 | $37.83 | 3.68M | $38.12 | 10/07, 04:00 | |
| CMS | $65.07 | +1.62% | $64.35 | $65.11 | $64.10 | 3.68M | $64.76 | 10/07, 04:00 | |
| JPC | $6.74 | +1.66% | $6.66 | $6.74 | $6.57 | 3.68M | $6.64 | 10/07, 04:00 | |
| DNLI | $19.28 | -3.16% | $19.93 | $19.97 | $19.03 | 3.67M | $19.53 | 10/07, 04:00 | |
| CNC | $64.61 | +0.48% | $64.24 | $64.76 | $63.61 | 3.66M | $64.36 | 10/07, 04:00 | |
| GFL | $42.52 | +0.57% | $42.38 | $42.86 | $42.15 | 3.66M | $42.64 | 10/07, 04:00 | |
| GTM | $3.65 | -2.67% | $3.72 | $3.79 | $3.58 | 3.66M | $3.67 | 10/07, 04:00 | |
| NESR | $24.51 | +1.79% | $23.79 | $25.00 | $23.61 | 3.65M | $24.47 | 10/07, 04:00 | |
| IAG | $18.55 | +0.60% | $18.53 | $18.86 | $18.22 | 3.65M | $18.57 | 10/07, 04:00 | |
| SONY | $23.85 | +1.32% | $23.77 | $23.96 | $23.72 | 3.65M | $23.86 | 10/07, 04:00 | |
| DHR | $215.61 | -2.53% | $223.50 | $227.61 | $215.09 | 3.64M | $217.56 | 10/07, 04:00 | |
| TLRY | $3.78 | +1.61% | $3.74 | $3.84 | $3.70 | 3.63M | $3.77 | 10/07, 04:00 | |
| OPTT | $1.06 | +10.49% | $0.96 | $1.32 | $0.92 | 3.61M | $1.09 | 10/07, 04:00 | |
| MRVI | $7.85 | -7.86% | $8.54 | $8.74 | $7.77 | 3.61M | $8.15 | 10/07, 04:00 | |
| VSH | $37.84 | +1.99% | $37.13 | $37.99 | $36.60 | 3.61M | $37.62 | 10/07, 04:00 | |
| PK | $15.25 | -0.07% | $15.41 | $15.70 | $15.19 | 3.61M | $15.36 | 10/07, 04:00 | |
| OI | $5.75 | +3.23% | $5.62 | $5.77 | $5.57 | 3.60M | $5.71 | 10/07, 04:00 | |
| FE | $44.26 | +1.42% | $43.87 | $44.26 | $43.80 | 3.60M | $44.11 | 10/07, 04:00 | |
| AMRX | $20.30 | -0.27% | $20.53 | $20.60 | $20.00 | 3.59M | $20.31 | 10/07, 04:00 | |
| UAMY | $3.99 | +1.01% | $4.02 | $4.12 | $3.95 | 3.59M | $4.02 | 10/07, 04:00 | |
| NDAQ | $92.27 | +0.09% | $92.37 | $93.97 | $92.14 | 3.59M | $92.68 | 10/07, 04:00 | |
| P | $147.20 | +2.31% | $146.00 | $149.05 | $144.50 | 3.58M | $147.34 | 10/07, 04:00 | |
| TGB | $8.81 | -1.12% | $8.98 | $9.03 | $8.62 | 3.58M | $8.86 | 10/07, 04:00 | |
| BWA | $63.36 | +5.14% | $63.30 | $63.69 | $62.39 | 3.58M | $63.34 | 10/07, 04:00 | |
| DXCM | $83.39 | -4.04% | $86.28 | $86.75 | $82.86 | 3.57M | $83.82 | 10/07, 04:00 | |
| PRMB | $19.22 | -3.32% | $20.02 | $20.04 | $19.17 | 3.56M | $19.39 | 10/07, 04:00 | |
| SNOW | $335.95 | -0.90% | $339.70 | $349.00 | $335.11 | 3.55M | $339.66 | 10/07, 04:00 | |
| GEHC | $64.77 | -1.48% | $66.04 | $66.55 | $64.67 | 3.55M | $65.01 | 10/07, 04:00 | |
| IEUR | $73.58 | +0.37% | $73.62 | $73.82 | $73.46 | 3.55M | $73.73 | 10/07, 04:00 | |
| SHY | $81.13 | +0.06% | $81.11 | $81.15 | $81.10 | 3.55M | $81.13 | 10/07, 04:00 | |
| PENN | $15.91 | +5.36% | $15.86 | $16.04 | $15.58 | 3.55M | $15.83 | 10/07, 04:00 | |
| EWJ | $99.32 | +0.02% | $99.79 | $99.98 | $99.31 | 3.54M | $99.58 | 10/07, 04:00 | |
| ACCV | $16.40 | -0.36% | $16.46 | $17.00 | $16.01 | 3.54M | $16.47 | 10/07, 04:00 | |
| SCHR | $23.68 | +0.17% | $23.67 | $23.71 | $23.65 | 3.54M | $23.68 | 10/07, 04:00 | |
| V | $370.64 | +0.25% | $368.79 | $371.84 | $368.15 | 3.53M | $370.29 | 10/07, 04:00 | |
| REET | $25.74 | +0.82% | $25.58 | $25.85 | $25.58 | 3.53M | $25.75 | 10/07, 04:00 | |
| ACRS | $3.70 | -13.35% | $4.22 | $4.24 | $3.65 | 3.53M | $3.83 | 10/07, 04:00 | |
| COF | $195.82 | +0.35% | $196.22 | $197.92 | $195.58 | 3.53M | $196.23 | 10/07, 04:00 | |
| NWSA | $28.55 | -1.38% | $28.91 | $28.99 | $28.29 | 3.53M | $28.52 | 10/07, 04:00 | |
| GE | $309.39 | +1.00% | $306.50 | $310.85 | $304.00 | 3.52M | $308.66 | 10/07, 04:00 | |
| ONB | $24.90 | +0.14% | $24.95 | $25.11 | $24.81 | 3.52M | $24.92 | 10/07, 04:00 | |
| NVDX | $22.61 | +0.09% | $23.20 | $23.41 | $22.58 | 3.52M | $23.04 | 10/07, 04:00 | |
| CWH | $4.53 | -0.44% | $4.52 | $4.81 | $4.44 | 3.52M | $4.60 | 10/07, 04:00 | |
| ONDG | $2.17 | -0.46% | $2.19 | $2.28 | $2.12 | 3.51M | $2.19 | 10/07, 04:00 | |
| CLBK | $11.13 | -1.77% | $11.39 | $11.39 | $11.06 | 3.51M | $11.15 | 10/07, 04:00 | |
| INTU | $289.81 | +1.80% | $287.00 | $291.26 | $284.87 | 3.50M | $289.31 | 10/07, 04:00 | |
| AMOD | $2.50 | -33.86% | $3.21 | $3.35 | $2.42 | 3.50M | $2.79 | 10/07, 04:00 | |
| SPAB | $24.30 | +0.21% | $24.28 | $24.34 | $24.27 | 3.50M | $24.31 | 10/07, 04:00 |