MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12592 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| ZD | $55.91 | +1.84% | $54.71 | $56.02 | $54.35 | 526.4K | $55.55 | 10/09, 04:00 | |
| VRIG | $25.05 | +0.02% | $25.05 | $25.05 | $25.04 | 525.5K | $25.05 | 10/09, 04:00 | |
| BWLP | $26.32 | +3.26% | $25.64 | $26.32 | $25.64 | 525.3K | $26.07 | 10/09, 04:00 | |
| GSHD | $45.39 | +3.81% | $43.89 | $45.50 | $42.85 | 525.3K | $44.92 | 10/09, 04:00 | |
| XXRP | $29.19 | -6.29% | $30.42 | $30.78 | $26.86 | 525.2K | $28.99 | 10/09, 04:00 | |
| MAIN | $54.47 | +0.54% | $53.62 | $54.63 | $53.62 | 524.5K | $54.24 | 10/09, 04:00 | |
| BCSF | $10.78 | +1.03% | $10.55 | $10.80 | $10.53 | 524.2K | $10.72 | 10/09, 04:00 | |
| DGRW | $98.66 | -0.10% | $98.52 | $98.84 | $98.31 | 523.0K | $98.58 | 10/09, 04:00 | |
| VWOB | $63.26 | +0.21% | $63.01 | $63.28 | $62.97 | 523.0K | $63.13 | 10/09, 04:00 | |
| ITG | $7.62 | -1.93% | $7.62 | $7.92 | $7.36 | 522.9K | $7.63 | 10/09, 04:00 | |
| NEWP | $6.25 | +1.13% | $6.20 | $6.35 | $6.13 | 522.6K | $6.22 | 10/09, 04:00 | |
| ULTY | $25.23 | -1.56% | $25.47 | $25.65 | $25.11 | 522.2K | $25.38 | 10/09, 04:00 | |
| CVRX | $1.68 | +0.60% | $1.64 | $1.68 | $1.55 | 520.4K | $1.65 | 10/09, 04:00 | |
| POWW | $2.25 | +0.90% | $2.23 | $2.28 | $2.22 | 520.2K | $2.25 | 10/09, 04:00 | |
| LNTH | $100.12 | -0.06% | $100.08 | $100.33 | $100.08 | 520.1K | $100.17 | 10/09, 04:00 | |
| FBL | $31.34 | -0.03% | $31.55 | $31.65 | $30.55 | 519.6K | $31.20 | 10/09, 04:00 | |
| OKUR | $2.30 | -2.13% | $2.34 | $2.46 | $2.13 | 519.6K | $2.24 | 10/09, 04:00 | |
| CLB | $10.16 | +0.49% | $10.17 | $10.22 | $10.02 | 517.6K | $10.14 | 10/09, 04:00 | |
| RNW | $6.90 | +0.15% | $6.88 | $6.90 | $6.87 | 517.4K | $6.90 | 10/09, 04:00 | |
| EAF | $8.85 | +3.51% | $8.49 | $8.90 | $8.26 | 517.3K | $8.73 | 10/09, 04:00 | |
| OBX | $12.24 | -7.27% | $13.14 | $13.39 | $12.07 | 517.2K | $12.42 | 10/09, 04:00 | |
| CGNG | $36.19 | -1.82% | $36.41 | $36.55 | $36.02 | 517.0K | $36.26 | 10/09, 04:00 | |
| GOOGM | $49.42 | -0.48% | $49.94 | $50.12 | $49.21 | 516.7K | $49.58 | 10/09, 04:00 | |
| TSLX | $17.57 | +2.27% | $17.18 | $17.64 | $17.17 | 515.6K | $17.47 | 10/09, 04:00 | |
| EVR | $266.75 | -0.19% | $264.24 | $268.22 | $261.24 | 515.2K | $266.03 | 10/09, 04:00 | |
| BDJ | $9.47 | +0.64% | $9.43 | $9.47 | $9.40 | 515.2K | $9.43 | 10/09, 04:00 | |
| HOOG | $28.84 | -4.88% | $29.04 | $30.15 | $27.87 | 515.0K | $29.03 | 10/09, 04:00 | |
| SPXC | $168.58 | -1.20% | $169.23 | $171.56 | $167.30 | 513.3K | $168.84 | 10/09, 04:00 | |
| TV | $2.24 | +0.45% | $2.23 | $2.26 | $2.19 | 512.3K | $2.22 | 10/09, 04:00 | |
| KARD | $14.20 | +2.68% | $13.60 | $14.47 | $13.42 | 511.8K | $14.13 | 10/09, 04:00 | |
| MINE | $2.53 | +0.80% | $2.50 | $2.60 | $2.37 | 511.7K | $2.46 | 10/09, 04:00 | |
| LPG | $58.23 | +3.59% | $57.69 | $58.64 | $57.10 | 511.7K | $58.17 | 10/09, 04:00 | |
| CWB | $100.10 | -1.28% | $101.28 | $101.73 | $99.70 | 510.9K | $100.40 | 10/09, 04:00 | |
| HHH | $71.93 | +0.11% | $71.12 | $72.02 | $70.32 | 509.9K | $71.31 | 10/09, 04:00 | |
| TGLS | $37.84 | +0.85% | $37.02 | $38.47 | $37.02 | 509.8K | $37.97 | 10/09, 04:00 | |
| FMHI | $44.58 | +0.20% | $44.40 | $44.71 | $44.36 | 509.7K | $44.48 | 10/09, 04:00 | |
| PRE | $22.00 | -2.09% | $22.24 | $23.15 | $21.51 | 509.7K | $22.27 | 10/09, 04:00 | |
| FFIV | $461.66 | -1.07% | $465.00 | $470.32 | $459.14 | 509.6K | $463.44 | 10/09, 04:00 | |
| VECO | $51.45 | -3.89% | $52.65 | $53.69 | $51.00 | 509.5K | $51.96 | 10/09, 04:00 | |
| OMCL | $34.83 | -1.08% | $34.89 | $35.06 | $34.43 | 509.5K | $34.76 | 10/09, 04:00 | |
| NGNE | $26.50 | +2.44% | $28.00 | $28.97 | $26.24 | 509.5K | $26.74 | 10/09, 04:00 | |
| QBTX | $17.40 | -8.57% | $18.59 | $18.81 | $16.72 | 508.8K | $17.54 | 10/09, 04:00 | |
| BALI | $34.73 | -0.20% | $34.75 | $34.80 | $34.58 | 508.6K | $34.70 | 10/09, 04:00 | |
| DY | $277.21 | -1.86% | $278.26 | $280.14 | $269.46 | 508.3K | $276.20 | 10/09, 04:00 | |
| FTGC | $30.97 | +0.32% | $30.97 | $31.15 | $30.89 | 507.6K | $31.01 | 10/09, 04:00 | |
| NFJ | $14.36 | -0.62% | $14.33 | $14.43 | $14.12 | 507.3K | $14.33 | 10/09, 04:00 | |
| INDP | $2.37 | +4.87% | $2.37 | $2.53 | $2.29 | 507.1K | $2.39 | 10/09, 04:00 | |
| HEI | $295.91 | +0.04% | $293.37 | $297.08 | $291.98 | 506.6K | $295.39 | 10/09, 04:00 | |
| ABOS | $2.10 | 0.00% | $2.09 | $2.14 | $2.02 | 505.2K | $2.07 | 10/09, 04:00 | |
| LKFT | $29.51 | -1.63% | $29.83 | $30.13 | $28.66 | 505.0K | $29.50 | 10/09, 04:00 |