MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12598 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| CNM | $40.70 | -3.33% | $41.56 | $41.56 | $39.42 | 2.38M | $40.30 | 10/08, 04:00 | |
| AMH | $30.00 | -1.54% | $30.44 | $30.45 | $30.00 | 2.38M | $30.10 | 10/08, 04:00 | |
| EXEL | $58.44 | +0.19% | $58.47 | $59.27 | $57.88 | 2.37M | $58.64 | 10/08, 04:00 | |
| SLQT | $0.37 | -2.63% | $0.38 | $0.38 | $0.36 | 2.37M | $0.37 | 10/08, 04:00 | |
| LOW | $181.54 | -1.16% | $182.99 | $183.67 | $180.47 | 2.37M | $181.42 | 10/08, 04:00 | |
| SPCU | $16.27 | -5.19% | $16.25 | $16.96 | $15.87 | 2.37M | $16.38 | 10/08, 04:00 | |
| DFIC | $37.34 | -1.11% | $37.41 | $37.41 | $37.25 | 2.36M | $37.35 | 10/08, 04:00 | |
| LITZ | $17.84 | +4.02% | $18.20 | $18.74 | $17.61 | 2.36M | $18.11 | 10/08, 04:00 | |
| RBRK | $123.73 | -1.65% | $123.63 | $125.73 | $121.50 | 2.36M | $124.11 | 10/08, 04:00 | |
| BLDR | $53.55 | -4.75% | $54.31 | $54.39 | $52.98 | 2.36M | $53.51 | 10/08, 04:00 | |
| AWK | $127.38 | -0.52% | $128.09 | $128.77 | $126.51 | 2.35M | $127.56 | 10/08, 04:00 | |
| AVPT | $14.28 | -2.12% | $14.51 | $14.62 | $14.14 | 2.35M | $14.29 | 10/08, 04:00 | |
| BXDC | $16.99 | -2.52% | $17.43 | $17.53 | $16.90 | 2.35M | $17.08 | 10/08, 04:00 | |
| VNOM | $41.07 | -1.25% | $41.74 | $42.05 | $40.50 | 2.35M | $40.97 | 10/08, 04:00 | |
| VTWO | $112.21 | -1.26% | $112.40 | $112.69 | $111.85 | 2.35M | $112.23 | 10/08, 04:00 | |
| SM | $35.25 | +0.43% | $35.46 | $35.88 | $34.68 | 2.35M | $35.11 | 10/08, 04:00 | |
| ETSY | $71.49 | +0.14% | $71.22 | $72.42 | $70.64 | 2.35M | $71.70 | 10/08, 04:00 | |
| IBDV | $21.14 | +0.09% | $21.08 | $21.16 | $21.04 | 2.35M | $21.13 | 10/08, 04:00 | |
| PD | $15.37 | -0.45% | $15.50 | $15.62 | $15.32 | 2.35M | $15.43 | 10/08, 04:00 | |
| SFD | $18.50 | -1.49% | $18.95 | $18.97 | $18.43 | 2.35M | $18.57 | 10/08, 04:00 | |
| FSIG | $18.40 | -0.11% | $18.40 | $18.45 | $18.39 | 2.35M | $18.41 | 10/08, 04:00 | |
| BXSL | $23.49 | -0.13% | $23.40 | $23.53 | $23.17 | 2.34M | $23.39 | 10/08, 04:00 | |
| ZM | $94.77 | +0.61% | $93.33 | $95.13 | $93.33 | 2.34M | $94.64 | 10/08, 04:00 | |
| BEAM | $24.77 | -1.82% | $24.64 | $25.37 | $24.45 | 2.34M | $24.83 | 10/08, 04:00 | |
| CTMX | $2.55 | -0.39% | $2.53 | $2.65 | $2.52 | 2.34M | $2.57 | 10/08, 04:00 | |
| CTOS | $9.44 | -5.22% | $9.74 | $9.74 | $9.11 | 2.34M | $9.40 | 10/08, 04:00 | |
| FLTR | $25.53 | +0.04% | $25.52 | $25.54 | $25.51 | 2.34M | $25.52 | 10/08, 04:00 | |
| APTV | $44.22 | -1.12% | $44.35 | $44.38 | $43.47 | 2.34M | $44.01 | 10/08, 04:00 | |
| FLOT | $50.91 | -0.02% | $50.90 | $50.93 | $50.90 | 2.34M | $50.91 | 10/08, 04:00 | |
| YUM | $140.35 | +0.36% | $139.80 | $141.18 | $139.80 | 2.34M | $140.32 | 10/08, 04:00 | |
| PNR | $52.19 | -1.42% | $52.44 | $53.03 | $51.64 | 2.33M | $52.20 | 10/08, 04:00 | |
| NET | $342.97 | -3.39% | $353.04 | $353.04 | $341.78 | 2.33M | $345.55 | 10/08, 04:00 | |
| CUBE | $37.23 | -1.40% | $37.77 | $37.78 | $37.22 | 2.33M | $37.40 | 10/08, 04:00 | |
| FANG | $184.38 | -0.32% | $186.81 | $188.00 | $181.85 | 2.32M | $183.95 | 10/08, 04:00 | |
| MGTX | $10.82 | +2.08% | $10.50 | $11.01 | $10.32 | 2.31M | $10.82 | 10/08, 04:00 | |
| SERV | $4.66 | -2.31% | $4.71 | $4.71 | $4.54 | 2.31M | $4.62 | 10/08, 04:00 | |
| RDVI | $27.98 | -0.78% | $28.11 | $28.11 | $27.91 | 2.31M | $28.00 | 10/08, 04:00 | |
| TDAY | $7.06 | -3.95% | $7.26 | $7.31 | $6.99 | 2.31M | $7.09 | 10/08, 04:00 | |
| EROC | $13.08 | -4.11% | $13.30 | $13.68 | $12.89 | 2.31M | $13.15 | 10/08, 04:00 | |
| REET | $25.40 | -1.32% | $25.62 | $25.70 | $25.40 | 2.31M | $25.50 | 10/08, 04:00 | |
| LLY | $1,188.72 | +2.70% | $1,173.62 | $1,206.63 | $1,166.00 | 2.31M | $1,190.61 | 10/08, 04:00 | |
| EL | $94.45 | +1.17% | $93.01 | $95.29 | $92.78 | 2.30M | $94.44 | 10/08, 04:00 | |
| EMLC | $24.77 | -0.24% | $24.70 | $24.82 | $24.70 | 2.30M | $24.78 | 10/08, 04:00 | |
| MFC | $41.67 | -2.94% | $42.49 | $42.55 | $41.61 | 2.30M | $41.79 | 10/08, 04:00 | |
| HDV | $28.28 | -0.28% | $28.42 | $28.50 | $28.28 | 2.30M | $28.34 | 10/08, 04:00 | |
| EU | $1.08 | -5.26% | $1.10 | $1.13 | $1.06 | 2.29M | $1.08 | 10/08, 04:00 | |
| THRM | $30.38 | -2.00% | $30.97 | $31.79 | $29.98 | 2.29M | $30.47 | 10/08, 04:00 | |
| ES | $65.24 | -0.03% | $65.09 | $65.68 | $64.96 | 2.29M | $65.35 | 10/08, 04:00 | |
| PBF | $83.68 | +0.97% | $83.92 | $85.75 | $82.90 | 2.28M | $83.94 | 10/08, 04:00 | |
| TPR | $113.42 | -2.85% | $115.01 | $115.76 | $112.79 | 2.28M | $113.44 | 10/08, 04:00 |