MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12579 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| ARKG | $51.75 | -8.84% | $57.77 | $58.83 | $51.54 | 14.27M | $53.64 | 10/07, 04:00 | |
| CPB | $19.00 | -1.55% | $19.21 | $19.33 | $18.90 | 14.20M | $19.08 | 10/07, 04:00 | |
| BIYA | $1.37 | -2.50% | $1.36 | $1.38 | $1.30 | 14.16M | $2.01 | 10/07, 04:00 | |
| COMP | $9.29 | 0.00% | $9.36 | $9.46 | $9.19 | 14.14M | $9.33 | 10/07, 04:00 | |
| BTG | $5.21 | +1.17% | $5.19 | $5.25 | $5.10 | 14.05M | $5.19 | 10/07, 04:00 | |
| WDC | $411.04 | -6.93% | $426.60 | $430.33 | $406.81 | 14.04M | $413.64 | 10/07, 04:00 | |
| TTD | $11.92 | -0.50% | $12.04 | $12.12 | $11.87 | 13.89M | $11.95 | 10/07, 04:00 | |
| PSQ | $24.18 | -0.49% | $24.16 | $24.21 | $24.09 | 13.88M | $24.15 | 10/07, 04:00 | |
| UWMC | $1.20 | -6.98% | $1.30 | $1.32 | $1.16 | 13.77M | $1.20 | 10/07, 04:00 | |
| SPYM | $91.72 | +0.55% | $91.59 | $92.00 | $91.56 | 13.75M | $91.80 | 10/07, 04:00 | |
| AGG | $94.36 | +0.24% | $94.25 | $94.45 | $94.19 | 13.71M | $94.36 | 10/07, 04:00 | |
| NVO | $37.53 | -0.03% | $37.35 | $37.53 | $36.85 | 13.70M | $37.27 | 10/07, 04:00 | |
| WY | $18.60 | +0.59% | $18.45 | $18.64 | $18.28 | 13.66M | $18.51 | 10/07, 04:00 | |
| AVS | $7.69 | -3.60% | $7.88 | $7.94 | $7.58 | 13.64M | $7.67 | 10/07, 04:00 | |
| PSEC | $1.83 | -5.18% | $1.93 | $1.93 | $1.80 | 13.64M | $1.85 | 10/07, 04:00 | |
| QS | $4.65 | +0.65% | $4.68 | $4.72 | $4.62 | 13.59M | $4.66 | 10/07, 04:00 | |
| CEG | $300.40 | +12.25% | $291.11 | $309.80 | $291.00 | 13.48M | $301.49 | 10/07, 04:00 | |
| QBTS | $15.79 | +0.96% | $15.75 | $16.26 | $15.64 | 13.39M | $15.88 | 10/07, 04:00 | |
| PG | $148.41 | +1.69% | $148.02 | $149.68 | $147.06 | 13.33M | $148.45 | 10/07, 04:00 | |
| GOOG | $344.59 | +0.22% | $344.64 | $345.67 | $341.70 | 13.18M | $344.26 | 10/07, 04:00 | |
| BP | $45.01 | +0.87% | $44.25 | $45.21 | $44.12 | 13.16M | $44.88 | 10/07, 04:00 | |
| DNA | $12.41 | -17.16% | $15.08 | $18.22 | $12.11 | 13.14M | $14.20 | 10/07, 04:00 | |
| NEE | $77.88 | +2.10% | $77.00 | $78.04 | $76.34 | 13.12M | $77.37 | 10/07, 04:00 | |
| CYPH | $3.26 | +2.84% | $3.17 | $3.41 | $3.09 | 13.08M | $3.28 | 10/07, 04:00 | |
| SNDQ | $11.63 | +5.25% | $11.12 | $11.76 | $10.92 | 13.08M | $11.38 | 10/07, 04:00 | |
| FRVO | $14.33 | +6.46% | $13.60 | $14.56 | $13.23 | 13.03M | $14.01 | 10/07, 04:00 | |
| CX | $9.92 | +3.98% | $9.57 | $10.05 | $9.57 | 13.02M | $9.90 | 10/07, 04:00 | |
| GOVT | $21.83 | +0.16% | $21.82 | $21.85 | $21.80 | 12.93M | $21.83 | 10/07, 04:00 | |
| XLB | $49.73 | +0.46% | $49.55 | $49.97 | $49.45 | 12.92M | $49.74 | 10/07, 04:00 | |
| NXAT | $0.75 | -13.37% | $0.78 | $0.78 | $0.62 | 12.87M | $0.94 | 10/07, 04:00 | |
| HLN | $8.87 | +0.57% | $8.95 | $8.96 | $8.83 | 12.84M | $8.89 | 10/07, 04:00 | |
| CPNG | $14.42 | +1.55% | $14.33 | $14.56 | $14.14 | 12.81M | $14.40 | 10/07, 04:00 | |
| FCEL | $20.65 | +14.28% | $18.50 | $21.06 | $18.31 | 12.80M | $20.08 | 10/07, 04:00 | |
| GGB | $5.12 | -0.97% | $5.25 | $5.25 | $5.06 | 12.72M | $5.15 | 10/07, 04:00 | |
| BTCZ | $2.80 | +0.18% | $2.78 | $2.82 | $2.73 | 12.64M | $2.77 | 10/07, 04:00 | |
| USAR | $13.74 | +0.66% | $13.81 | $14.06 | $13.73 | 12.58M | $13.88 | 10/07, 04:00 | |
| META | $738.88 | -0.41% | $746.73 | $747.60 | $736.69 | 12.56M | $740.93 | 10/07, 04:00 | |
| BSX | $42.19 | -0.50% | $42.47 | $42.75 | $42.00 | 12.55M | $42.30 | 10/07, 04:00 | |
| AAOI | $130.16 | +7.07% | $126.00 | $131.15 | $124.30 | 12.53M | $128.56 | 10/07, 04:00 | |
| NIVF | $0.10 | -10.27% | $0.10 | $0.11 | $0.09 | 12.52M | $0.10 | 10/07, 04:00 | |
| KORU | $21.01 | -7.77% | $22.34 | $22.40 | $21.01 | 12.50M | $21.80 | 10/07, 04:00 | |
| SBS | $6.41 | +2.40% | $6.41 | $6.46 | $6.33 | 12.48M | $6.40 | 10/07, 04:00 | |
| SWKS | $82.79 | -1.33% | $85.43 | $85.74 | $80.03 | 12.40M | $81.98 | 10/07, 04:00 | |
| DLXY | $2.40 | +22.14% | $1.97 | $3.20 | $1.95 | 12.39M | $2.67 | 10/07, 04:00 | |
| BE | $295.78 | +3.19% | $295.25 | $300.80 | $285.64 | 12.33M | $296.00 | 10/07, 04:00 | |
| PBR.A | $21.62 | -2.26% | $21.99 | $22.00 | $21.58 | 12.30M | $21.74 | 10/07, 04:00 | |
| BND | $70.02 | +0.20% | $69.94 | $70.11 | $69.91 | 12.23M | $70.03 | 10/07, 04:00 | |
| LUMN | $5.91 | +5.07% | $5.72 | $5.92 | $5.58 | 12.22M | $5.79 | 10/07, 04:00 | |
| EQX | $11.38 | +1.34% | $11.28 | $11.58 | $11.06 | 12.20M | $11.37 | 10/07, 04:00 | |
| WFC | $81.51 | +0.09% | $81.85 | $81.98 | $81.08 | 12.18M | $81.52 | 10/07, 04:00 |