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 |
|---|---|---|---|---|---|---|---|---|---|
| CBZ | $54.75 | +0.02% | $54.79 | $54.80 | $54.74 | 939.9K | $54.76 | 10/08, 04:00 | |
| HLI | $125.22 | -2.13% | $125.69 | $125.96 | $121.89 | 939.9K | $124.00 | 10/08, 04:00 | |
| CRMG | $7.50 | -0.53% | $7.55 | $7.64 | $7.30 | 939.9K | $7.48 | 10/08, 04:00 | |
| RYTM | $88.45 | -2.56% | $90.77 | $91.37 | $88.23 | 939.4K | $89.20 | 10/08, 04:00 | |
| STXL | $27.12 | 0.00% | $25.73 | $27.37 | $25.37 | 938.6K | $26.54 | 10/08, 04:00 | |
| SCHK | $37.36 | -0.35% | $37.32 | $37.39 | $37.19 | 938.5K | $37.33 | 10/08, 04:00 | |
| NAMM | $1.10 | -8.33% | $1.15 | $1.15 | $1.10 | 938.2K | $1.12 | 10/08, 04:00 | |
| TILE | $34.88 | -0.49% | $34.38 | $35.07 | $34.00 | 938.0K | $34.82 | 10/08, 04:00 | |
| VSTL | $28.55 | +7.74% | $24.58 | $29.01 | $24.58 | 937.4K | $26.61 | 10/08, 04:00 | |
| IWR | $108.47 | -1.10% | $108.83 | $109.09 | $108.11 | 936.5K | $108.54 | 10/08, 04:00 | |
| ZVRA | $11.08 | +3.26% | $10.68 | $11.38 | $10.57 | 936.5K | $11.12 | 10/08, 04:00 | |
| MTB | $216.63 | -0.96% | $216.62 | $217.47 | $215.32 | 934.7K | $216.38 | 10/08, 04:00 | |
| NXRT | $19.50 | -3.37% | $20.18 | $20.18 | $19.06 | 934.4K | $19.49 | 10/08, 04:00 | |
| ONTO | $304.40 | -2.97% | $302.73 | $306.37 | $296.01 | 934.1K | $303.13 | 10/08, 04:00 | |
| AAON | $87.13 | -1.07% | $86.35 | $87.56 | $83.95 | 934.1K | $86.56 | 10/08, 04:00 | |
| XLG | $65.07 | +0.05% | $64.81 | $65.11 | $64.61 | 933.5K | $64.93 | 10/08, 04:00 | |
| PPLI | $40.59 | -1.70% | $41.20 | $41.68 | $40.56 | 932.2K | $40.86 | 10/08, 04:00 | |
| APPX | $10.04 | +1.41% | $9.63 | $10.06 | $9.23 | 931.8K | $9.68 | 10/08, 04:00 | |
| KREF | $6.23 | -0.48% | $6.26 | $6.31 | $6.06 | 931.6K | $6.20 | 10/08, 04:00 | |
| YPF | $49.48 | -3.28% | $51.31 | $51.55 | $49.41 | 928.9K | $49.86 | 10/08, 04:00 | |
| IDV | $41.47 | -0.74% | $41.48 | $41.50 | $41.27 | 928.5K | $41.42 | 10/08, 04:00 | |
| TFX | $124.48 | -0.21% | $125.07 | $126.84 | $122.84 | 928.3K | $124.25 | 10/08, 04:00 | |
| EPR | $54.08 | -2.15% | $55.08 | $55.30 | $54.04 | 927.5K | $54.37 | 10/08, 04:00 | |
| DGX | $227.06 | -0.58% | $228.51 | $229.80 | $226.81 | 927.4K | $227.64 | 10/08, 04:00 | |
| SKHZ | $9.86 | +2.28% | $9.87 | $9.94 | $9.71 | 927.4K | $9.81 | 10/08, 04:00 | |
| PTGX | $140.92 | +1.61% | $137.34 | $144.10 | $137.25 | 927.3K | $141.82 | 10/08, 04:00 | |
| SCHQ | $28.21 | -0.18% | $27.99 | $28.27 | $27.99 | 926.9K | $28.14 | 10/08, 04:00 | |
| GENB | $13.57 | -1.67% | $13.59 | $13.99 | $13.35 | 926.4K | $13.67 | 10/08, 04:00 | |
| IMTX | $7.45 | -0.67% | $7.44 | $7.70 | $7.31 | 926.2K | $7.50 | 10/08, 04:00 | |
| PML | $6.47 | -1.07% | $6.46 | $6.49 | $6.41 | 926.2K | $6.45 | 10/08, 04:00 | |
| CRAK | $65.80 | +0.72% | $65.50 | $66.00 | $65.50 | 925.5K | $65.73 | 10/08, 04:00 | |
| AXON | $406.00 | -3.01% | $413.37 | $415.39 | $405.30 | 924.9K | $409.02 | 10/08, 04:00 | |
| TFSL | $16.12 | -2.72% | $16.40 | $16.44 | $16.07 | 923.4K | $16.20 | 10/08, 04:00 | |
| CGSD | $25.34 | +0.12% | $25.28 | $25.35 | $25.27 | 923.2K | $25.33 | 10/08, 04:00 | |
| DUOL | $151.72 | +2.42% | $146.89 | $153.56 | $146.81 | 923.2K | $151.10 | 10/08, 04:00 | |
| LPLA | $324.80 | -2.28% | $331.13 | $332.81 | $322.08 | 923.0K | $325.65 | 10/08, 04:00 | |
| LIFE | $35.00 | -0.14% | $34.37 | $35.44 | $33.60 | 921.9K | $34.82 | 10/08, 04:00 | |
| VONG | $132.59 | -0.31% | $131.99 | $132.65 | $131.63 | 921.7K | $132.21 | 10/08, 04:00 | |
| SBCF | $31.87 | -1.70% | $31.93 | $32.12 | $31.61 | 921.6K | $31.85 | 10/08, 04:00 | |
| GOOGM | $49.66 | +0.71% | $49.27 | $49.94 | $48.91 | 921.4K | $49.21 | 10/08, 04:00 | |
| NXDR | $2.46 | +1.65% | $2.42 | $2.49 | $2.41 | 921.2K | $2.46 | 10/08, 04:00 | |
| BEEM | $1.08 | -2.70% | $1.10 | $1.10 | $1.07 | 921.0K | $1.11 | 10/08, 04:00 | |
| EIKN | $7.54 | +0.40% | $7.32 | $7.63 | $7.11 | 920.2K | $7.50 | 10/08, 04:00 | |
| MWH | $25.75 | -2.90% | $26.12 | $26.12 | $25.00 | 919.9K | $25.55 | 10/08, 04:00 | |
| PB | $65.95 | -1.71% | $66.38 | $66.43 | $65.51 | 919.9K | $65.83 | 10/08, 04:00 | |
| FHTX | $2.09 | +6.09% | $1.92 | $2.15 | $1.91 | 917.1K | $2.08 | 10/08, 04:00 | |
| GLWG | $14.75 | -6.82% | $14.63 | $15.22 | $14.47 | 915.7K | $14.90 | 10/08, 04:00 | |
| FNKO | $6.31 | +3.27% | $6.11 | $6.42 | $6.05 | 915.7K | $6.29 | 10/08, 04:00 | |
| VRSK | $168.68 | +2.11% | $166.48 | $169.81 | $165.00 | 915.7K | $168.71 | 10/08, 04:00 | |
| BCAX | $16.42 | -0.85% | $16.44 | $17.11 | $16.25 | 915.6K | $16.61 | 10/08, 04:00 |