MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12651 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| ARCP | $24.52 | +0.49% | $24.52 | $24.54 | $24.52 | 307.00 | $24.53 | 10/16, 04:00 | |
| BLDG | $25.02 | +1.39% | $25.02 | $25.02 | $25.02 | 307.00 | $25.10 | 10/16, 04:00 | |
| AFSC | $36.56 | +0.83% | $36.43 | $36.56 | $36.39 | 306.03 | $36.40 | 10/16, 04:00 | |
| CEFD | $17.26 | +0.95% | $17.22 | $17.26 | $17.22 | 306.00 | $17.24 | 10/16, 04:00 | |
| RFDA | $72.06 | +0.46% | $72.17 | $72.17 | $72.06 | 305.00 | $72.13 | 10/16, 04:00 | |
| MTAKU | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 304.00 | $9.97 | 10/16, 04:00 | |
| SAWG | $24.93 | +0.66% | $24.74 | $24.93 | $24.74 | 303.00 | $24.79 | 10/16, 04:00 | |
| HECO | $54.35 | +1.04% | $52.37 | $54.35 | $52.37 | 302.16 | $52.81 | 10/16, 04:00 | |
| GJO | $24.58 | — | $24.75 | $24.75 | $24.58 | 302.00 | $24.66 | 10/16, 04:00 | |
| USG | $31.76 | +1.60% | $31.68 | $31.76 | $31.68 | 301.15 | $31.66 | 10/16, 04:00 | |
| GCGRU | $10.29 | — | $10.16 | $10.29 | $10.16 | 300.00 | $10.20 | 10/16, 04:00 | |
| ISNRW | $0.22 | — | $0.22 | $0.22 | $0.22 | 300.00 | $0.22 | 10/16, 04:00 | |
| SPEGR | $0.13 | — | $0.13 | $0.13 | $0.13 | 300.00 | $0.13 | 10/16, 04:00 | |
| NITE | $38.77 | +0.95% | $38.35 | $38.77 | $38.35 | 299.71 | $38.33 | 10/16, 04:00 | |
| SIMAU | $11.11 | — | $11.11 | $11.11 | $11.11 | 299.00 | $11.11 | 10/16, 04:00 | |
| SRGpA | $20.65 | +0.71% | $20.65 | $20.65 | $20.65 | 293.00 | $20.63 | 10/16, 04:00 | |
| KYC | $26.51 | +3.53% | $26.05 | $26.51 | $26.05 | 292.63 | $26.28 | 10/16, 04:00 | |
| TDCL | $17.42 | +9.12% | $17.53 | $17.53 | $17.42 | 289.00 | $17.33 | 10/16, 04:00 | |
| SIXF | $35.48 | +0.21% | $35.45 | $35.48 | $35.45 | 288.00 | $35.45 | 10/16, 04:00 | |
| AXINU | $10.49 | — | $10.49 | $10.49 | $10.49 | 285.00 | $10.58 | 10/16, 04:00 | |
| QNXT | $31.20 | +1.71% | $30.69 | $31.20 | $30.69 | 283.73 | $30.76 | 10/16, 04:00 | |
| GDT | $33.97 | +1.72% | $33.85 | $33.97 | $33.85 | 279.95 | $33.84 | 10/16, 04:00 | |
| FWACR | $0.11 | — | $0.13 | $0.13 | $0.11 | 279.00 | $0.12 | 10/16, 04:00 | |
| NYC | $5.85 | -0.43% | $5.72 | $5.85 | $5.72 | 278.00 | $5.78 | 10/16, 04:00 | |
| DRVR | $25.21 | +2.07% | $25.27 | $25.27 | $25.21 | 277.23 | $25.24 | 10/16, 04:00 | |
| XLKX | $21.33 | -1.17% | $20.72 | $21.33 | $20.72 | 277.06 | $20.80 | 10/16, 04:00 | |
| DEMZ | $49.04 | +0.41% | $49.04 | $49.04 | $49.04 | 276.24 | $48.90 | 10/16, 04:00 | |
| QVMS | $32.29 | +1.37% | $32.29 | $32.29 | $32.29 | 276.00 | $32.26 | 10/16, 04:00 | |
| IACL | $25.00 | -0.12% | $25.03 | $25.03 | $25.00 | 275.04 | $25.03 | 10/16, 04:00 | |
| CBTY | $22.44 | +0.28% | $22.15 | $22.44 | $22.15 | 273.15 | $22.28 | 10/16, 04:00 | |
| WBIF | $36.32 | +1.75% | $36.15 | $36.32 | $36.12 | 270.45 | $36.13 | 10/16, 04:00 | |
| XIDE | $30.32 | 0.00% | $30.28 | $30.32 | $30.28 | 268.61 | $30.29 | 10/16, 04:00 | |
| LDEM | $59.16 | +0.21% | $59.16 | $59.16 | $59.16 | 268.13 | $58.92 | 10/16, 04:00 | |
| AIVI | $57.58 | +1.00% | $57.41 | $57.58 | $57.41 | 267.57 | $57.42 | 10/16, 04:00 | |
| XLPM | $25.64 | +0.38% | $25.76 | $25.76 | $25.64 | 267.00 | $25.79 | 10/16, 04:00 | |
| RW | $25.23 | +1.14% | $25.14 | $25.23 | $25.14 | 267.00 | $25.13 | 10/16, 04:00 | |
| ASLV | $30.63 | +0.91% | $30.57 | $30.63 | $30.57 | 265.69 | $30.57 | 10/16, 04:00 | |
| SPXD | $29.54 | +1.05% | $29.49 | $29.54 | $29.49 | 264.66 | $29.51 | 10/16, 04:00 | |
| NYYY | $42.40 | -1.89% | $42.26 | $42.40 | $42.26 | 264.00 | $42.20 | 10/16, 04:00 | |
| ACEP | $19.86 | +0.56% | $19.81 | $19.86 | $19.81 | 263.06 | $19.81 | 10/16, 04:00 | |
| CPSN | $28.30 | +0.09% | $28.28 | $28.30 | $28.28 | 263.00 | $28.28 | 10/16, 04:00 | |
| ASEC | $49.10 | +0.09% | $49.11 | $49.11 | $49.10 | 262.02 | $49.11 | 10/16, 04:00 | |
| JLVP | $51.43 | +0.48% | $51.33 | $51.43 | $51.33 | 261.27 | $51.36 | 10/16, 04:00 | |
| TACN | $28.34 | +0.95% | $28.23 | $28.34 | $28.23 | 261.00 | $28.22 | 10/16, 04:00 | |
| GIXXR | $0.17 | — | $0.17 | $0.17 | $0.17 | 261.00 | $0.17 | 10/16, 04:00 | |
| PSFD | $41.23 | +0.32% | $41.23 | $41.23 | $41.23 | 261.00 | $41.20 | 10/16, 04:00 | |
| OCTZ | $46.68 | +0.30% | $46.63 | $46.68 | $46.63 | 260.00 | $46.64 | 10/16, 04:00 | |
| FLDZ | $26.49 | +2.21% | $26.49 | $26.49 | $26.49 | 260.00 | $26.37 | 10/16, 04:00 | |
| IBGL | $22.24 | +1.40% | $22.24 | $22.24 | $22.24 | 259.12 | $22.19 | 10/16, 04:00 | |
| PSCM | $93.75 | +0.10% | $93.72 | $93.75 | $93.72 | 259.00 | $93.71 | 10/16, 04:00 |