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 |
|---|---|---|---|---|---|---|---|---|---|
| GPN | $81.08 | -0.87% | $81.27 | $82.43 | $81.04 | 1.48M | $81.48 | 10/08, 04:00 | |
| CNO | $52.99 | -1.94% | $53.81 | $53.92 | $52.98 | 1.48M | $53.05 | 10/08, 04:00 | |
| OCTV | $19.72 | 0.00% | $19.60 | $19.84 | $19.24 | 1.48M | $19.57 | 10/08, 04:00 | |
| WAL | $74.35 | -2.29% | $74.90 | $75.09 | $72.61 | 1.48M | $73.89 | 10/08, 04:00 | |
| CIM | $8.96 | -2.61% | $9.15 | $9.15 | $8.90 | 1.48M | $8.97 | 10/08, 04:00 | |
| OPTT | $0.96 | -9.30% | $1.10 | $1.26 | $0.95 | 1.48M | $1.06 | 10/08, 04:00 | |
| HYLS | $39.38 | -0.33% | $39.51 | $39.51 | $39.10 | 1.48M | $39.35 | 10/08, 04:00 | |
| GDDY | $97.21 | -0.99% | $98.16 | $98.78 | $96.74 | 1.48M | $97.62 | 10/08, 04:00 | |
| IBB | $203.34 | +0.12% | $201.84 | $205.81 | $201.12 | 1.48M | $203.87 | 10/08, 04:00 | |
| UUP | $29.04 | +0.48% | $29.08 | $29.08 | $29.02 | 1.48M | $29.04 | 10/08, 04:00 | |
| LCTX | $0.95 | +1.03% | $0.94 | $0.97 | $0.92 | 1.48M | $0.95 | 10/08, 04:00 | |
| GO | $11.94 | +4.65% | $11.39 | $11.97 | $11.36 | 1.48M | $11.84 | 10/08, 04:00 | |
| GPIX | $56.34 | -0.18% | $56.26 | $56.38 | $56.13 | 1.48M | $56.28 | 10/08, 04:00 | |
| BLMN | $8.17 | -1.98% | $8.22 | $8.25 | $8.07 | 1.48M | $8.15 | 10/08, 04:00 | |
| WAFD | $29.47 | -1.50% | $29.64 | $29.68 | $29.22 | 1.47M | $29.43 | 10/08, 04:00 | |
| AGNT | $3.79 | -0.92% | $3.80 | $3.84 | $3.65 | 1.47M | $3.77 | 10/08, 04:00 | |
| PVAL | $53.40 | -0.06% | $53.28 | $53.47 | $53.16 | 1.47M | $53.35 | 10/08, 04:00 | |
| KBR | $33.89 | -2.08% | $34.50 | $34.50 | $33.31 | 1.47M | $33.87 | 10/08, 04:00 | |
| STEX | $0.53 | +2.86% | $0.52 | $0.60 | $0.48 | 1.47M | $0.53 | 10/08, 04:00 | |
| EXLS | $35.51 | +0.28% | $35.43 | $35.76 | $35.37 | 1.47M | $35.54 | 10/08, 04:00 | |
| BUG | $47.86 | -1.79% | $48.49 | $48.61 | $47.64 | 1.47M | $47.90 | 10/08, 04:00 | |
| BG | $105.51 | -1.70% | $107.91 | $108.24 | $104.27 | 1.47M | $105.20 | 10/08, 04:00 | |
| WPC | $62.73 | -2.00% | $63.79 | $64.14 | $62.71 | 1.47M | $63.07 | 10/08, 04:00 | |
| BOND | $86.57 | -0.09% | $86.22 | $86.67 | $86.11 | 1.47M | $86.52 | 10/08, 04:00 | |
| SHO | $11.20 | -0.18% | $11.19 | $11.30 | $11.09 | 1.47M | $11.20 | 10/08, 04:00 | |
| EXR | $131.70 | -1.64% | $133.19 | $134.16 | $131.57 | 1.47M | $132.20 | 10/08, 04:00 | |
| DFH | $9.50 | -2.46% | $9.50 | $9.58 | $9.14 | 1.46M | $9.38 | 10/08, 04:00 | |
| QUCY | $1.43 | +10.85% | $1.27 | $1.50 | $1.25 | 1.46M | $1.38 | 10/08, 04:00 | |
| RLJ | $11.13 | -0.45% | $11.15 | $11.27 | $10.96 | 1.46M | $11.12 | 10/08, 04:00 | |
| NTST | $17.21 | -2.44% | $17.70 | $17.70 | $17.19 | 1.46M | $17.29 | 10/08, 04:00 | |
| ARHS | $9.84 | -0.81% | $9.77 | $9.92 | $9.66 | 1.46M | $9.78 | 10/08, 04:00 | |
| ELVN | $41.36 | -2.43% | $41.62 | $42.38 | $41.04 | 1.46M | $41.47 | 10/08, 04:00 | |
| PBK | $0.25 | +1.98% | $0.26 | $0.29 | $0.25 | 1.46M | $0.27 | 10/08, 04:00 | |
| XPRO | $15.55 | -4.19% | $16.51 | $16.51 | $15.30 | 1.46M | $15.65 | 10/08, 04:00 | |
| ADP | $264.00 | +0.63% | $263.50 | $266.15 | $262.16 | 1.46M | $264.34 | 10/08, 04:00 | |
| TXRH | $162.48 | -0.67% | $163.69 | $164.37 | $161.12 | 1.46M | $162.74 | 10/08, 04:00 | |
| DOLE | $12.80 | +0.63% | $12.79 | $12.86 | $12.71 | 1.46M | $12.80 | 10/08, 04:00 | |
| ARES | $115.75 | -1.69% | $115.92 | $117.11 | $114.78 | 1.46M | $115.83 | 10/08, 04:00 | |
| BV | $10.40 | -0.86% | $10.42 | $10.52 | $10.35 | 1.46M | $10.41 | 10/08, 04:00 | |
| DRI | $201.49 | -0.81% | $202.38 | $202.51 | $199.72 | 1.46M | $201.22 | 10/08, 04:00 | |
| AXTL | $3.49 | -10.51% | $3.50 | $3.81 | $3.41 | 1.45M | $3.56 | 10/08, 04:00 | |
| SVV | $9.24 | +0.43% | $9.12 | $9.27 | $9.05 | 1.45M | $9.17 | 10/08, 04:00 | |
| RELL | $20.00 | +4.99% | $18.80 | $20.30 | $18.34 | 1.45M | $19.89 | 10/08, 04:00 | |
| PRM | $28.44 | -0.63% | $28.20 | $28.61 | $28.15 | 1.45M | $28.44 | 10/08, 04:00 | |
| QMCO | $31.07 | -7.17% | $32.50 | $33.39 | $30.40 | 1.45M | $31.46 | 10/08, 04:00 | |
| EWTX | $39.57 | -1.12% | $39.66 | $41.06 | $39.40 | 1.45M | $39.86 | 10/08, 04:00 | |
| ADC | $65.16 | -0.96% | $66.00 | $66.00 | $65.11 | 1.45M | $65.40 | 10/08, 04:00 | |
| UTI | $19.89 | +1.12% | $19.49 | $20.05 | $19.30 | 1.44M | $19.84 | 10/08, 04:00 | |
| MC | $56.15 | +0.18% | $56.06 | $56.25 | $54.11 | 1.44M | $55.72 | 10/08, 04:00 | |
| PNW | $97.54 | -0.51% | $98.00 | $98.42 | $97.20 | 1.44M | $97.78 | 10/08, 04:00 |