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 |
|---|---|---|---|---|---|---|---|---|---|
| ARE | $45.21 | -1.55% | $45.72 | $46.48 | $45.15 | 2.12M | $45.55 | 10/08, 04:00 | |
| SEDG | $33.16 | -2.59% | $32.52 | $33.19 | $32.04 | 2.11M | $32.58 | 10/08, 04:00 | |
| EVMN | $6.22 | -5.90% | $6.51 | $6.53 | $6.15 | 2.11M | $6.28 | 10/08, 04:00 | |
| SYF | $71.93 | -0.32% | $71.17 | $72.26 | $71.15 | 2.11M | $71.83 | 10/08, 04:00 | |
| CLM | $6.49 | -0.46% | $6.51 | $6.51 | $6.44 | 2.11M | $6.47 | 10/08, 04:00 | |
| HYMC | $17.96 | -5.92% | $18.08 | $18.49 | $17.77 | 2.10M | $17.96 | 10/08, 04:00 | |
| HAPN | $15.16 | -1.24% | $15.26 | $15.32 | $14.81 | 2.10M | $15.12 | 10/08, 04:00 | |
| REM | $17.34 | -1.98% | $17.53 | $17.55 | $17.23 | 2.10M | $17.32 | 10/08, 04:00 | |
| BEPC | $29.51 | -0.47% | $29.34 | $29.60 | $29.03 | 2.10M | $29.39 | 10/08, 04:00 | |
| HOG | $26.95 | +0.04% | $26.77 | $26.99 | $25.92 | 2.09M | $26.64 | 10/08, 04:00 | |
| YETI | $39.47 | -1.94% | $39.72 | $40.30 | $39.42 | 2.09M | $39.64 | 10/08, 04:00 | |
| ZURA | $4.17 | +5.30% | $3.96 | $4.35 | $3.90 | 2.08M | $4.21 | 10/08, 04:00 | |
| FWONK | $95.52 | -0.02% | $95.54 | $96.14 | $94.29 | 2.08M | $95.33 | 10/08, 04:00 | |
| DDD | $3.41 | -5.01% | $3.51 | $3.54 | $3.36 | 2.08M | $3.41 | 10/08, 04:00 | |
| TBIL | $49.89 | +0.02% | $49.89 | $49.89 | $49.88 | 2.08M | $49.89 | 10/08, 04:00 | |
| SNY | $40.20 | +1.62% | $39.94 | $40.25 | $39.72 | 2.08M | $40.07 | 10/08, 04:00 | |
| GLUE | $10.17 | +3.04% | $9.84 | $10.75 | $9.68 | 2.08M | $10.28 | 10/08, 04:00 | |
| AESI | $12.46 | -1.97% | $12.58 | $12.97 | $12.32 | 2.08M | $12.53 | 10/08, 04:00 | |
| BUD | $74.62 | -1.32% | $75.24 | $75.77 | $74.55 | 2.08M | $75.08 | 10/08, 04:00 | |
| EXTR | $24.60 | +0.24% | $24.23 | $25.18 | $24.12 | 2.08M | $24.68 | 10/08, 04:00 | |
| BMRN | $55.20 | -1.81% | $56.05 | $56.60 | $54.76 | 2.08M | $55.25 | 10/08, 04:00 | |
| TROX | $3.71 | -4.13% | $3.88 | $3.91 | $3.66 | 2.08M | $3.72 | 10/08, 04:00 | |
| FSLR | $180.13 | +0.18% | $176.57 | $180.58 | $175.70 | 2.07M | $178.72 | 10/08, 04:00 | |
| SEI | $76.46 | -4.07% | $77.39 | $78.25 | $75.32 | 2.07M | $76.26 | 10/08, 04:00 | |
| NB | $3.45 | -1.99% | $3.43 | $3.52 | $3.38 | 2.07M | $3.45 | 10/08, 04:00 | |
| SMFG | $25.40 | -1.66% | $25.37 | $25.53 | $25.12 | 2.07M | $25.38 | 10/08, 04:00 | |
| BNY | $142.72 | -0.70% | $142.34 | $142.85 | $140.76 | 2.07M | $142.26 | 10/08, 04:00 | |
| USDE | $13.82 | -3.56% | $13.55 | $13.92 | $12.80 | 2.06M | $13.40 | 10/08, 04:00 | |
| BBIO | $66.50 | -0.69% | $66.78 | $67.59 | $66.15 | 2.06M | $66.81 | 10/08, 04:00 | |
| EPD | $36.91 | -0.94% | $37.37 | $37.42 | $36.79 | 2.06M | $36.93 | 10/08, 04:00 | |
| FLMI | $23.13 | -0.60% | $23.15 | $23.21 | $23.04 | 2.06M | $23.13 | 10/08, 04:00 | |
| EXE | $88.12 | -0.12% | $88.52 | $88.98 | $87.12 | 2.06M | $87.83 | 10/08, 04:00 | |
| AMLX | $27.43 | -2.18% | $27.72 | $28.46 | $27.21 | 2.06M | $27.69 | 10/08, 04:00 | |
| RGTX | $8.00 | -7.73% | $8.18 | $8.31 | $7.83 | 2.06M | $7.99 | 10/08, 04:00 | |
| AMDL | $87.73 | -1.16% | $84.68 | $88.38 | $84.26 | 2.05M | $86.82 | 10/08, 04:00 | |
| FTCA | $6.79 | -0.73% | $6.80 | $6.83 | $6.77 | 2.05M | $6.80 | 10/08, 04:00 | |
| IRWD | $3.75 | +3.31% | $3.58 | $3.87 | $3.54 | 2.05M | $3.77 | 10/08, 04:00 | |
| CHDN | $73.95 | -5.45% | $77.89 | $77.89 | $73.44 | 2.05M | $74.34 | 10/08, 04:00 | |
| CRCD | $2.31 | +7.86% | $2.33 | $2.39 | $2.29 | 2.05M | $2.33 | 10/08, 04:00 | |
| FNDE | $42.47 | -0.96% | $42.46 | $42.56 | $42.33 | 2.05M | $42.49 | 10/08, 04:00 | |
| VEU | $82.85 | -1.15% | $82.67 | $82.99 | $82.41 | 2.05M | $82.77 | 10/08, 04:00 | |
| SPMO | $153.00 | +0.01% | $151.19 | $153.15 | $151.10 | 2.04M | $152.52 | 10/08, 04:00 | |
| EFC | $11.59 | -0.69% | $11.62 | $11.70 | $11.51 | 2.04M | $11.61 | 10/08, 04:00 | |
| HON | $208.11 | -2.24% | $211.01 | $211.43 | $207.87 | 2.04M | $208.67 | 10/08, 04:00 | |
| TCOM | $38.09 | -0.44% | $38.39 | $38.48 | $37.99 | 2.04M | $38.11 | 10/08, 04:00 | |
| CSQR | $17.65 | -2.16% | $17.93 | $18.08 | $17.49 | 2.04M | $17.72 | 10/08, 04:00 | |
| SVIA | $4.00 | -4.31% | $4.06 | $4.23 | $3.90 | 2.04M | $4.04 | 10/08, 04:00 | |
| PRCH | $17.31 | +0.82% | $16.99 | $17.36 | $16.99 | 2.03M | $17.27 | 10/08, 04:00 | |
| BAH | $68.69 | +0.81% | $68.24 | $69.25 | $66.74 | 2.03M | $68.23 | 10/08, 04:00 | |
| HIMU | $44.95 | -1.03% | $45.04 | $45.15 | $44.85 | 2.02M | $44.99 | 10/08, 04:00 |