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 |
|---|---|---|---|---|---|---|---|---|---|
| GEV | $997.09 | -3.12% | $1,008.90 | $1,014.95 | $980.47 | 2.02M | $995.15 | 10/08, 04:00 | |
| CRCG | $11.42 | -7.83% | $11.37 | $11.54 | $11.02 | 2.02M | $11.32 | 10/08, 04:00 | |
| AREC | $1.63 | -4.12% | $1.69 | $1.69 | $1.61 | 2.02M | $1.63 | 10/08, 04:00 | |
| SMST | $13.03 | +13.21% | $12.47 | $13.16 | $12.34 | 2.01M | $12.67 | 10/08, 04:00 | |
| LI | $10.99 | +0.92% | $11.03 | $11.07 | $10.95 | 2.01M | $11.01 | 10/08, 04:00 | |
| TRLV | $10.78 | +1.22% | $10.70 | $10.92 | $10.55 | 2.01M | $10.78 | 10/08, 04:00 | |
| DASH | $191.24 | -1.23% | $191.71 | $193.10 | $189.08 | 2.01M | $190.76 | 10/08, 04:00 | |
| BILI | $14.92 | +0.13% | $14.88 | $15.00 | $14.76 | 2.01M | $14.90 | 10/08, 04:00 | |
| GROY | $2.88 | -3.03% | $2.90 | $2.92 | $2.85 | 2.01M | $2.87 | 10/08, 04:00 | |
| DFAI | $41.15 | -1.15% | $41.13 | $41.21 | $41.00 | 2.01M | $41.13 | 10/08, 04:00 | |
| BHC | $6.15 | +2.16% | $6.04 | $6.33 | $6.02 | 2.01M | $6.20 | 10/08, 04:00 | |
| MLN | $16.10 | -0.92% | $16.10 | $16.20 | $16.05 | 2.00M | $16.12 | 10/08, 04:00 | |
| SPAX | $12.44 | -5.11% | $12.53 | $12.98 | $12.14 | 2.00M | $12.51 | 10/08, 04:00 | |
| HOS | $7.47 | -3.24% | $7.72 | $7.77 | $7.42 | 2.00M | $7.49 | 10/08, 04:00 | |
| SLM | $22.60 | +0.09% | $22.35 | $22.74 | $22.26 | 2.00M | $22.60 | 10/08, 04:00 | |
| SPOT | $512.92 | +5.08% | $487.55 | $518.11 | $485.06 | 2.00M | $507.83 | 10/08, 04:00 | |
| QSR | $69.43 | -1.15% | $70.26 | $70.55 | $69.37 | 2.00M | $69.83 | 10/08, 04:00 | |
| JBI | $4.21 | -2.55% | $4.23 | $4.28 | $4.17 | 2.00M | $4.21 | 10/08, 04:00 | |
| NYT | $64.90 | +1.30% | $63.84 | $64.94 | $63.22 | 2.00M | $64.39 | 10/08, 04:00 | |
| GEMI | $4.49 | -3.85% | $4.52 | $4.54 | $4.37 | 2.00M | $4.44 | 10/08, 04:00 | |
| FLR | $51.14 | -1.65% | $51.17 | $51.80 | $49.14 | 1.99M | $50.47 | 10/08, 04:00 | |
| GEVO | $1.30 | +1.56% | $1.27 | $1.32 | $1.25 | 1.99M | $1.28 | 10/08, 04:00 | |
| COPX | $83.58 | -3.13% | $84.14 | $84.26 | $83.36 | 1.99M | $83.68 | 10/08, 04:00 | |
| IDEV | $88.79 | -1.19% | $88.62 | $88.96 | $88.41 | 1.99M | $88.73 | 10/08, 04:00 | |
| SAP | $210.13 | -0.16% | $210.58 | $211.54 | $208.20 | 1.99M | $209.88 | 10/08, 04:00 | |
| ZBH | $88.49 | -1.33% | $89.11 | $90.01 | $88.32 | 1.99M | $88.89 | 10/08, 04:00 | |
| HONA | $153.07 | -2.74% | $154.80 | $155.69 | $151.15 | 1.99M | $153.06 | 10/08, 04:00 | |
| GBDC | $12.00 | -1.56% | $12.17 | $12.19 | $11.91 | 1.98M | $12.00 | 10/08, 04:00 | |
| MQY | $9.79 | -1.51% | $9.84 | $9.89 | $9.76 | 1.98M | $9.83 | 10/08, 04:00 | |
| NVDG | $22.51 | -1.62% | $22.50 | $22.81 | $22.32 | 1.98M | $22.52 | 10/08, 04:00 | |
| BIDU | $85.30 | -2.01% | $85.73 | $85.98 | $84.74 | 1.98M | $85.13 | 10/08, 04:00 | |
| EMXC | $100.48 | -1.38% | $100.26 | $100.83 | $99.71 | 1.98M | $100.50 | 10/08, 04:00 | |
| AMBP | $4.40 | -0.90% | $4.41 | $4.47 | $4.36 | 1.98M | $4.41 | 10/08, 04:00 | |
| DNUT | $2.92 | -3.31% | $2.99 | $3.00 | $2.90 | 1.98M | $2.93 | 10/08, 04:00 | |
| GSG | $35.64 | -0.39% | $35.97 | $36.02 | $35.36 | 1.98M | $35.59 | 10/08, 04:00 | |
| FNGU | $37.20 | +1.92% | $36.09 | $37.27 | $35.48 | 1.98M | $36.43 | 10/08, 04:00 | |
| SPEM | $52.20 | -1.23% | $52.11 | $52.27 | $51.97 | 1.98M | $52.19 | 10/08, 04:00 | |
| ARAY | $0.25 | -3.10% | $0.26 | $0.27 | $0.24 | 1.97M | $0.25 | 10/08, 04:00 | |
| PPG | $105.08 | -1.35% | $104.96 | $105.42 | $103.50 | 1.97M | $104.63 | 10/08, 04:00 | |
| BJ | $95.90 | +0.29% | $96.47 | $97.59 | $95.80 | 1.97M | $96.21 | 10/08, 04:00 | |
| XENE | $36.41 | -0.44% | $36.19 | $36.56 | $35.78 | 1.97M | $36.28 | 10/08, 04:00 | |
| DFTX | $35.09 | -1.49% | $35.34 | $36.39 | $34.92 | 1.97M | $35.50 | 10/08, 04:00 | |
| RELX | $34.52 | +1.44% | $34.63 | $34.64 | $34.11 | 1.97M | $34.43 | 10/08, 04:00 | |
| BTSG | $63.80 | +0.08% | $63.59 | $64.83 | $63.32 | 1.96M | $64.03 | 10/08, 04:00 | |
| TFLO | $50.54 | 0.00% | $50.54 | $50.55 | $50.54 | 1.96M | $50.54 | 10/08, 04:00 | |
| FIVN | $33.78 | +1.47% | $33.00 | $34.44 | $32.65 | 1.96M | $33.85 | 10/08, 04:00 | |
| RES | $5.94 | -1.66% | $6.04 | $6.11 | $5.83 | 1.96M | $5.93 | 10/08, 04:00 | |
| FLS | $70.52 | -3.85% | $71.98 | $72.51 | $68.84 | 1.95M | $70.41 | 10/08, 04:00 | |
| GBTC | $64.39 | -2.65% | $64.30 | $64.60 | $63.89 | 1.95M | $64.25 | 10/08, 04:00 | |
| HLMN | $6.94 | -1.42% | $6.98 | $6.98 | $6.84 | 1.95M | $6.93 | 10/08, 04:00 |