MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12683 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| ISPR | $1.40 | -3.45% | $1.42 | $1.53 | $1.38 | 8.9K | $1.43 | 10/15, 04:00 | |
| QHY | $44.42 | -0.29% | $44.38 | $44.44 | $44.33 | 8.9K | $44.41 | 10/15, 04:00 | |
| SLGpI | $21.09 | -0.80% | $21.25 | $21.26 | $21.09 | 8.9K | $21.18 | 10/15, 04:00 | |
| FXED | $16.45 | +0.31% | $16.40 | $16.46 | $16.34 | 8.9K | $16.38 | 10/15, 04:00 | |
| DSY | $3.33 | -2.63% | $3.38 | $3.45 | $3.30 | 8.9K | $3.37 | 10/15, 04:00 | |
| UJUN | $39.34 | -0.63% | $39.48 | $39.50 | $39.30 | 8.9K | $39.35 | 10/15, 04:00 | |
| ENO | $19.45 | +0.10% | $19.37 | $19.55 | $19.37 | 8.9K | $19.49 | 10/15, 04:00 | |
| RCG | $2.86 | -0.69% | $2.87 | $2.87 | $2.81 | 8.9K | $2.84 | 10/15, 04:00 | |
| DGT | $186.97 | -0.34% | $186.98 | $187.06 | $186.56 | 8.9K | $186.79 | 10/15, 04:00 | |
| DABS | $49.61 | -0.06% | $49.56 | $49.64 | $49.55 | 8.9K | $49.60 | 10/15, 04:00 | |
| GOP | $44.11 | -1.66% | $44.52 | $44.55 | $44.00 | 8.9K | $44.20 | 10/15, 04:00 | |
| QCMD | $16.77 | +2.46% | $16.54 | $16.88 | $16.52 | 8.9K | $16.72 | 10/15, 04:00 | |
| AAPR | $29.87 | -0.17% | $30.07 | $30.07 | $29.71 | 8.9K | $29.88 | 10/15, 04:00 | |
| AFIX | $23.76 | +0.10% | $23.59 | $23.77 | $23.59 | 8.9K | $23.67 | 10/15, 04:00 | |
| WTAL | $24.81 | +0.40% | $24.72 | $24.81 | $24.72 | 8.8K | $24.73 | 10/15, 04:00 | |
| VHI | $14.33 | -0.21% | $14.35 | $14.63 | $14.30 | 8.8K | $14.42 | 10/15, 04:00 | |
| NXPL | $9.12 | +1.28% | $8.73 | $9.25 | $8.55 | 8.8K | $8.83 | 10/15, 04:00 | |
| LOHA | $25.32 | -0.31% | $25.30 | $25.33 | $25.16 | 8.8K | $25.27 | 10/15, 04:00 | |
| RSPR | $33.45 | -1.04% | $33.64 | $33.64 | $33.34 | 8.8K | $33.47 | 10/15, 04:00 | |
| TARK | $48.19 | -6.55% | $50.49 | $50.49 | $47.65 | 8.8K | $48.98 | 10/15, 04:00 | |
| SAZ | $25.38 | +0.51% | $25.36 | $25.49 | $25.25 | 8.8K | $25.34 | 10/15, 04:00 | |
| FNY | $97.13 | -1.65% | $97.64 | $98.12 | $96.79 | 8.8K | $97.32 | 10/15, 04:00 | |
| PABU | $78.98 | -2.00% | $78.98 | $78.98 | $78.98 | 8.8K | $79.46 | 10/15, 04:00 | |
| QIDX | $11.53 | -0.57% | $11.51 | $11.53 | $11.51 | 8.8K | $11.51 | 10/15, 04:00 | |
| JHS | $10.10 | -0.39% | $10.10 | $10.15 | $10.10 | 8.7K | $10.11 | 10/15, 04:00 | |
| MLRG | $106.72 | -1.09% | $107.42 | $107.69 | $106.36 | 8.7K | $106.75 | 10/15, 04:00 | |
| BODI | $4.57 | -3.18% | $4.72 | $4.81 | $4.57 | 8.7K | $4.65 | 10/15, 04:00 | |
| PCPI | $50.37 | +0.29% | $50.34 | $50.39 | $50.33 | 8.7K | $50.36 | 10/15, 04:00 | |
| GNLpE | $21.97 | +0.37% | $21.87 | $22.25 | $21.87 | 8.7K | $22.03 | 10/15, 04:00 | |
| PIFI | $91.15 | +0.06% | $90.86 | $91.30 | $90.86 | 8.7K | $91.10 | 10/15, 04:00 | |
| GINX | $35.63 | +0.06% | $35.45 | $35.63 | $35.45 | 8.7K | $35.56 | 10/15, 04:00 | |
| SMCO | $27.64 | -1.54% | $27.94 | $27.94 | $27.57 | 8.6K | $27.70 | 10/15, 04:00 | |
| FPFD | $20.45 | -0.24% | $20.45 | $20.47 | $20.41 | 8.6K | $20.44 | 10/15, 04:00 | |
| BNCWW | $0.01 | — | $0.01 | $0.01 | $0.01 | 8.6K | $0.01 | 10/15, 04:00 | |
| LGRO | $47.23 | -1.29% | $47.77 | $47.77 | $47.19 | 8.6K | $47.44 | 10/15, 04:00 | |
| AGCC | $15.25 | -0.72% | $15.40 | $15.40 | $12.84 | 8.6K | $14.85 | 10/15, 04:00 | |
| SPIT | $29.11 | -3.58% | $29.90 | $29.90 | $29.07 | 8.6K | $29.17 | 10/15, 04:00 | |
| CWS | $67.35 | -0.46% | $67.32 | $67.35 | $66.98 | 8.6K | $67.08 | 10/15, 04:00 | |
| RSBY | $18.36 | +0.84% | $18.14 | $18.39 | $18.14 | 8.6K | $18.25 | 10/15, 04:00 | |
| DAPR | $41.95 | -0.36% | $42.17 | $42.17 | $41.88 | 8.6K | $41.95 | 10/15, 04:00 | |
| MXE | $12.49 | -1.96% | $12.41 | $12.50 | $12.19 | 8.5K | $12.39 | 10/15, 04:00 | |
| RVER | $35.20 | -4.22% | $36.00 | $36.00 | $35.20 | 8.5K | $35.27 | 10/15, 04:00 | |
| TLTX | $20.38 | +0.50% | $20.39 | $20.39 | $20.25 | 8.5K | $20.35 | 10/15, 04:00 | |
| ADME | $56.29 | -1.34% | $56.59 | $56.66 | $56.20 | 8.5K | $56.53 | 10/15, 04:00 | |
| EZM | $71.96 | -1.01% | $72.15 | $72.21 | $71.79 | 8.5K | $72.02 | 10/15, 04:00 | |
| XYZG | $15.08 | -2.52% | $14.84 | $15.08 | $14.76 | 8.5K | $14.91 | 10/15, 04:00 | |
| OARK | $28.33 | -3.04% | $29.05 | $29.05 | $28.26 | 8.5K | $28.61 | 10/15, 04:00 | |
| CPLS | $33.46 | +0.05% | $33.29 | $33.48 | $33.29 | 8.5K | $33.43 | 10/15, 04:00 | |
| GTENW | $0.65 | — | $0.50 | $0.65 | $0.50 | 8.5K | $0.56 | 10/15, 04:00 | |
| ALDB | $25.99 | -0.40% | $26.02 | $26.03 | $25.99 | 8.5K | $26.01 | 10/15, 04:00 |