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 |
|---|---|---|---|---|---|---|---|---|---|
| UDOW | $63.72 | -2.07% | $63.53 | $64.03 | $62.75 | 2.21M | $63.50 | 10/08, 04:00 | |
| OGN | $13.79 | +0.36% | $13.72 | $13.79 | $13.72 | 2.21M | $13.76 | 10/08, 04:00 | |
| DINO | $115.63 | +0.90% | $116.30 | $117.72 | $115.26 | 2.20M | $115.95 | 10/08, 04:00 | |
| RC | $1.23 | +9.82% | $1.10 | $1.25 | $1.08 | 2.20M | $1.17 | 10/08, 04:00 | |
| WLTH | $10.90 | +3.32% | $10.57 | $10.93 | $10.48 | 2.20M | $10.83 | 10/08, 04:00 | |
| GH | $168.33 | -1.38% | $166.50 | $171.55 | $165.00 | 2.20M | $168.65 | 10/08, 04:00 | |
| BOX | $35.70 | +1.22% | $35.25 | $36.18 | $35.24 | 2.20M | $35.82 | 10/08, 04:00 | |
| REI | $1.33 | -0.75% | $1.34 | $1.36 | $1.32 | 2.20M | $1.33 | 10/08, 04:00 | |
| ETHT | $17.75 | -8.88% | $17.61 | $17.85 | $17.29 | 2.20M | $17.72 | 10/08, 04:00 | |
| TSLZ | $10.73 | +1.71% | $10.67 | $10.90 | $10.47 | 2.20M | $10.76 | 10/08, 04:00 | |
| DFCF | $40.18 | -0.02% | $39.98 | $40.24 | $39.96 | 2.19M | $40.18 | 10/08, 04:00 | |
| CP | $83.63 | -2.11% | $84.85 | $85.41 | $83.54 | 2.19M | $84.00 | 10/08, 04:00 | |
| FSK | $10.75 | -0.56% | $10.73 | $10.78 | $10.56 | 2.19M | $10.70 | 10/08, 04:00 | |
| FSCO | $4.91 | -2.58% | $5.01 | $5.02 | $4.90 | 2.19M | $4.95 | 10/08, 04:00 | |
| GIL | $41.26 | -1.10% | $41.02 | $41.26 | $40.61 | 2.19M | $41.05 | 10/08, 04:00 | |
| MGNI | $25.24 | +1.61% | $24.72 | $25.47 | $24.42 | 2.18M | $25.09 | 10/08, 04:00 | |
| AVAV | $138.86 | -3.26% | $140.70 | $141.10 | $134.25 | 2.18M | $137.21 | 10/08, 04:00 | |
| ECC | $3.09 | -6.08% | $3.24 | $3.26 | $3.07 | 2.18M | $3.12 | 10/08, 04:00 | |
| HALO | $110.79 | +0.98% | $111.62 | $114.00 | $110.16 | 2.18M | $111.67 | 10/08, 04:00 | |
| ADM | $81.34 | -1.06% | $82.31 | $82.77 | $80.98 | 2.18M | $81.42 | 10/08, 04:00 | |
| ED | $104.64 | -0.46% | $105.15 | $105.55 | $104.45 | 2.18M | $104.91 | 10/08, 04:00 | |
| PRTH | $7.78 | 0.00% | $7.80 | $7.80 | $7.77 | 2.17M | $7.79 | 10/08, 04:00 | |
| ALMS | $6.77 | -2.31% | $6.82 | $6.95 | $6.71 | 2.17M | $6.80 | 10/08, 04:00 | |
| SSRM | $32.75 | -4.46% | $32.80 | $33.25 | $32.40 | 2.17M | $32.83 | 10/08, 04:00 | |
| SKHL | $10.05 | -4.83% | $10.04 | $10.37 | $9.88 | 2.17M | $10.13 | 10/08, 04:00 | |
| GILT | $9.22 | 0.00% | $8.90 | $9.26 | $8.85 | 2.17M | $9.12 | 10/08, 04:00 | |
| CCXI | $11.24 | -5.74% | $11.60 | $11.70 | $11.18 | 2.17M | $11.38 | 10/08, 04:00 | |
| GLL | $25.65 | +3.34% | $25.78 | $25.88 | $25.37 | 2.17M | $25.62 | 10/08, 04:00 | |
| SFM | $65.26 | +0.14% | $65.41 | $66.00 | $64.50 | 2.17M | $65.28 | 10/08, 04:00 | |
| KNX | $63.62 | -1.56% | $63.93 | $64.57 | $63.42 | 2.16M | $63.76 | 10/08, 04:00 | |
| STGW | $8.65 | +1.76% | $8.41 | $8.66 | $8.40 | 2.16M | $8.60 | 10/08, 04:00 | |
| ENTG | $166.32 | -0.34% | $162.82 | $166.88 | $161.61 | 2.16M | $165.24 | 10/08, 04:00 | |
| LPTH | $10.40 | -4.32% | $10.57 | $10.64 | $10.30 | 2.16M | $10.42 | 10/08, 04:00 | |
| RYAN | $37.60 | -1.83% | $38.33 | $38.57 | $37.39 | 2.16M | $37.72 | 10/08, 04:00 | |
| NABL | $4.48 | +1.36% | $4.35 | $4.50 | $4.35 | 2.16M | $4.46 | 10/08, 04:00 | |
| CLX | $82.21 | -1.57% | $83.59 | $84.06 | $82.09 | 2.16M | $82.90 | 10/08, 04:00 | |
| BMBL | $2.50 | -0.40% | $2.49 | $2.52 | $2.44 | 2.16M | $2.48 | 10/08, 04:00 | |
| JPIE | $44.81 | +0.04% | $44.70 | $44.82 | $44.70 | 2.15M | $44.78 | 10/08, 04:00 | |
| DKS | $131.18 | -2.74% | $133.95 | $134.46 | $130.51 | 2.15M | $131.86 | 10/08, 04:00 | |
| BHVN | $11.88 | -1.66% | $11.86 | $12.23 | $11.85 | 2.15M | $11.96 | 10/08, 04:00 | |
| NVG | $10.42 | -1.70% | $10.40 | $10.44 | $10.29 | 2.14M | $10.37 | 10/08, 04:00 | |
| CABA | $1.97 | -2.48% | $1.98 | $2.06 | $1.94 | 2.14M | $2.00 | 10/08, 04:00 | |
| EOG | $144.21 | -0.05% | $145.40 | $147.02 | $142.82 | 2.14M | $144.11 | 10/08, 04:00 | |
| SGHC | $11.35 | -0.70% | $11.50 | $11.50 | $11.24 | 2.14M | $11.36 | 10/08, 04:00 | |
| ABAT | $2.09 | -2.79% | $2.10 | $2.13 | $2.08 | 2.13M | $2.10 | 10/08, 04:00 | |
| ACWX | $75.47 | -1.19% | $75.27 | $75.61 | $75.06 | 2.13M | $75.40 | 10/08, 04:00 | |
| LNT | $65.21 | -0.43% | $65.40 | $65.67 | $65.10 | 2.13M | $65.37 | 10/08, 04:00 | |
| CWH | $4.52 | -0.22% | $4.45 | $4.61 | $4.43 | 2.12M | $4.52 | 10/08, 04:00 | |
| ADPT | $26.28 | -2.30% | $26.39 | $26.93 | $25.87 | 2.12M | $26.35 | 10/08, 04:00 | |
| EQH | $53.23 | -2.33% | $53.88 | $53.94 | $52.94 | 2.12M | $53.21 | 10/08, 04:00 |