MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12630 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| GTND | $25.33 | -1.64% | $25.33 | $25.33 | $25.33 | 57.58 | $25.47 | 10/17, 04:00 | |
| PRXI | $24.82 | -0.13% | $24.82 | $24.82 | $24.82 | 57.00 | $24.99 | 10/17, 04:00 | |
| NRSH | $29.11 | -2.33% | $29.11 | $29.11 | $29.11 | 55.34 | $29.34 | 10/17, 04:00 | |
| YSAG | $57.16 | -0.82% | $57.16 | $57.16 | $57.16 | 55.03 | $57.63 | 10/17, 04:00 | |
| OCIO | $37.28 | -0.97% | $37.28 | $37.28 | $37.28 | 55.00 | $37.64 | 10/17, 04:00 | |
| RB | $46.25 | -0.21% | $46.25 | $46.25 | $46.25 | 54.34 | $46.33 | 10/17, 04:00 | |
| PQNT | $22.70 | -0.18% | $22.70 | $22.70 | $22.70 | 54.00 | $22.35 | 10/17, 04:00 | |
| SLWS | $100.32 | -0.02% | $100.32 | $100.32 | $100.32 | 53.00 | $100.31 | 10/17, 04:00 | |
| CLOD | $34.35 | -4.27% | $34.35 | $34.35 | $34.35 | 52.58 | $34.74 | 10/17, 04:00 | |
| ATC | $23.96 | -3.45% | $23.96 | $23.96 | $23.96 | 52.06 | $24.21 | 10/17, 04:00 | |
| PGRI | $26.01 | -0.08% | $26.01 | $26.01 | $26.01 | 52.00 | $26.07 | 10/17, 04:00 | |
| GEW | $55.39 | +0.18% | $55.39 | $55.39 | $55.39 | 51.04 | $55.57 | 10/17, 04:00 | |
| MYHB | $24.64 | -0.11% | $24.64 | $24.64 | $24.64 | 50.00 | $24.62 | 10/17, 04:00 | |
| PMTL | $23.33 | +0.76% | $23.33 | $23.33 | $23.33 | 49.03 | $23.57 | 10/17, 04:00 | |
| FORH | $23.54 | -0.81% | $23.54 | $23.54 | $23.54 | 49.00 | $23.37 | 10/17, 04:00 | |
| TRUN | $32.25 | +2.47% | $32.25 | $32.25 | $32.25 | 49.00 | $32.12 | 10/17, 04:00 | |
| LCLG | $68.68 | -2.16% | $68.68 | $68.68 | $68.68 | 48.02 | $69.60 | 10/17, 04:00 | |
| BBLB | $75.49 | 0.00% | $75.49 | $75.49 | $75.49 | 48.00 | $75.60 | 10/17, 04:00 | |
| VEGX | $24.14 | -0.94% | $24.14 | $24.14 | $24.14 | 46.77 | $24.34 | 10/17, 04:00 | |
| MSIX | $33.66 | +3.06% | $33.66 | $33.66 | $33.66 | 46.00 | $33.87 | 10/17, 04:00 | |
| QFHD | $27.65 | +0.63% | $27.65 | $27.65 | $27.65 | 46.00 | $27.65 | 10/17, 04:00 | |
| WOMN | $45.17 | -0.46% | $45.17 | $45.17 | $45.17 | 45.44 | $45.37 | 10/17, 04:00 | |
| CPSP | $27.32 | -0.04% | $27.32 | $27.32 | $27.32 | 44.00 | $27.33 | 10/17, 04:00 | |
| QBQF | $25.77 | -0.79% | $25.77 | $25.77 | $25.77 | 44.00 | $25.85 | 10/17, 04:00 | |
| FEBZ | $40.80 | -0.87% | $40.80 | $40.80 | $40.80 | 44.00 | $41.03 | 10/17, 04:00 | |
| CPSD | $27.22 | -0.09% | $27.22 | $27.22 | $27.22 | 43.55 | $27.22 | 10/17, 04:00 | |
| TSIB | $27.20 | -2.28% | $27.20 | $27.20 | $27.20 | 42.03 | $27.55 | 10/17, 04:00 | |
| ARCM | $100.11 | +0.03% | $100.11 | $100.11 | $100.11 | 42.00 | $100.14 | 10/17, 04:00 | |
| EBIT | $38.27 | -0.41% | $38.27 | $38.27 | $38.27 | 42.00 | $38.67 | 10/17, 04:00 | |
| KCAI | $32.01 | -0.91% | $32.01 | $32.01 | $32.01 | 42.00 | $31.99 | 10/17, 04:00 | |
| PWER | $44.50 | +0.18% | $44.50 | $44.50 | $44.50 | 41.41 | $44.63 | 10/17, 04:00 | |
| AINF | $17.27 | -4.66% | $17.27 | $17.27 | $17.27 | 40.69 | $17.84 | 10/17, 04:00 | |
| AMKX | $6.74 | -10.05% | $6.74 | $6.74 | $6.74 | 40.00 | $7.20 | 10/17, 04:00 | |
| DDTA | $20.98 | -0.37% | $20.98 | $20.98 | $20.98 | 40.00 | $20.97 | 10/17, 04:00 | |
| PSCJ | $32.25 | -0.61% | $32.25 | $32.25 | $32.25 | 40.00 | $32.34 | 10/17, 04:00 | |
| CBOY | $25.26 | +0.02% | $25.26 | $25.26 | $25.26 | 40.00 | $25.24 | 10/17, 04:00 | |
| CPSR | $26.25 | -0.06% | $26.25 | $26.25 | $26.25 | 39.00 | $26.28 | 10/17, 04:00 | |
| BKCG | $39.31 | -1.06% | $39.31 | $39.31 | $39.31 | 38.71 | $39.61 | 10/17, 04:00 | |
| JLVP | $51.54 | +0.21% | $51.54 | $51.54 | $51.54 | 38.00 | $51.54 | 10/17, 04:00 | |
| VOOB | $25.05 | -0.06% | $25.05 | $25.05 | $25.05 | 38.00 | $25.10 | 10/17, 04:00 | |
| LSVD | $35.91 | -1.41% | $35.91 | $35.91 | $35.91 | 36.00 | $36.14 | 10/17, 04:00 | |
| BRKL | $26.60 | +2.30% | $26.60 | $26.60 | $26.60 | 36.00 | $26.58 | 10/17, 04:00 | |
| GDT | $33.99 | +0.07% | $33.99 | $33.99 | $33.99 | 35.46 | $33.99 | 10/17, 04:00 | |
| PFFL | $6.51 | -1.19% | $6.51 | $6.51 | $6.51 | 35.00 | $6.58 | 10/17, 04:00 | |
| WX | $23.52 | -1.97% | $23.52 | $23.52 | $23.52 | 35.00 | $23.65 | 10/17, 04:00 | |
| BEEX | $27.39 | -0.59% | $27.39 | $27.39 | $27.39 | 35.00 | $27.56 | 10/17, 04:00 | |
| XPAV | $20.49 | -0.65% | $20.49 | $20.49 | $20.49 | 34.33 | $20.66 | 10/17, 04:00 | |
| QSE | $25.14 | -1.67% | $25.14 | $25.14 | $25.14 | 34.00 | $25.29 | 10/17, 04:00 | |
| AAAC | $20.07 | +0.05% | $20.07 | $20.07 | $20.07 | 33.09 | $20.07 | 10/17, 04:00 | |
| UN | $22.24 | -2.77% | $22.24 | $22.24 | $22.24 | 32.17 | $22.83 | 10/17, 04:00 |