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 |
|---|---|---|---|---|---|---|---|---|---|
| IVT | $29.59 | +0.96% | $29.17 | $29.64 | $29.14 | 504.1K | $29.49 | 10/09, 04:00 | |
| CW | $507.29 | -0.36% | $507.22 | $511.44 | $501.60 | 503.3K | $507.23 | 10/09, 04:00 | |
| AIAI | $3.18 | -4.50% | $3.28 | $3.32 | $2.66 | 503.3K | $2.98 | 10/09, 04:00 | |
| SPBO | $27.56 | +0.29% | $27.45 | $27.57 | $27.44 | 502.9K | $27.52 | 10/09, 04:00 | |
| PMAX | $0.77 | +3.33% | $0.72 | $0.79 | $0.68 | 502.6K | $0.75 | 10/09, 04:00 | |
| CWT | $45.60 | +0.44% | $45.40 | $46.05 | $45.30 | 502.2K | $45.63 | 10/09, 04:00 | |
| HYHG | $63.98 | -0.03% | $63.98 | $64.25 | $63.81 | 501.6K | $63.82 | 10/09, 04:00 | |
| MTRX | $10.63 | +1.43% | $10.40 | $10.69 | $10.29 | 501.5K | $10.56 | 10/09, 04:00 | |
| FLYX | $1.31 | +7.38% | $1.18 | $1.36 | $1.17 | 501.3K | $1.29 | 10/09, 04:00 | |
| MSGE | $81.66 | -0.41% | $82.00 | $83.20 | $81.55 | 501.2K | $82.12 | 10/09, 04:00 | |
| ALRM | $55.26 | +1.06% | $54.71 | $55.67 | $54.71 | 501.1K | $55.29 | 10/09, 04:00 | |
| SGRX | $0.73 | -4.15% | $0.71 | $0.82 | $0.71 | 501.0K | $0.75 | 10/09, 04:00 | |
| AKTS | $17.74 | -1.44% | $17.86 | $17.96 | $16.99 | 500.8K | $17.56 | 10/09, 04:00 | |
| REGN | $739.57 | -0.34% | $742.12 | $744.50 | $723.65 | 500.3K | $734.27 | 10/09, 04:00 | |
| TNK | $106.62 | +4.41% | $104.07 | $107.39 | $103.39 | 500.3K | $106.22 | 10/09, 04:00 | |
| JQUA | $75.36 | +0.27% | $74.98 | $75.37 | $74.98 | 500.3K | $75.21 | 10/09, 04:00 | |
| STRO | $15.32 | +4.50% | $14.46 | $16.21 | $14.40 | 500.0K | $15.48 | 10/09, 04:00 | |
| SOPH | $7.30 | +2.10% | $7.15 | $7.40 | $6.84 | 499.9K | $7.19 | 10/09, 04:00 | |
| WEX | $174.41 | +2.62% | $170.54 | $174.49 | $168.88 | 499.7K | $172.68 | 10/09, 04:00 | |
| AIS | $73.62 | -4.18% | $75.50 | $75.99 | $72.60 | 499.5K | $73.68 | 10/09, 04:00 | |
| CLOA | $51.79 | -0.03% | $51.78 | $51.80 | $51.77 | 499.5K | $51.78 | 10/09, 04:00 | |
| RDWU | $4.88 | -9.96% | $5.23 | $5.37 | $4.70 | 499.0K | $4.99 | 10/09, 04:00 | |
| STE | $210.76 | +0.52% | $209.24 | $210.92 | $207.96 | 498.4K | $209.98 | 10/09, 04:00 | |
| WTW | $297.86 | +2.47% | $291.92 | $299.59 | $289.59 | 498.0K | $296.03 | 10/09, 04:00 | |
| LHSW | $0.61 | +4.40% | $0.55 | $0.62 | $0.55 | 497.7K | $0.58 | 10/09, 04:00 | |
| PDFS | $52.18 | -1.86% | $52.05 | $53.76 | $51.66 | 497.1K | $52.43 | 10/09, 04:00 | |
| ABM | $49.89 | +2.34% | $48.13 | $49.92 | $48.10 | 496.8K | $49.43 | 10/09, 04:00 | |
| CORT | $118.54 | -0.89% | $118.56 | $119.16 | $115.80 | 496.7K | $117.90 | 10/09, 04:00 | |
| NTCT | $39.30 | -1.92% | $39.73 | $40.00 | $39.08 | 496.0K | $39.32 | 10/09, 04:00 | |
| USDEW | $3.89 | -5.24% | $3.58 | $4.03 | $3.04 | 495.4K | $3.66 | 10/09, 04:00 | |
| SMWB | $8.43 | +3.69% | $8.09 | $8.49 | $8.06 | 495.2K | $8.32 | 10/09, 04:00 | |
| MSpP | $23.22 | +0.96% | $22.93 | $23.29 | $22.92 | 495.0K | $23.05 | 10/09, 04:00 | |
| CCLD | $1.94 | -3.48% | $2.00 | $2.02 | $1.93 | 494.1K | $1.95 | 10/09, 04:00 | |
| ACIW | $51.07 | +0.83% | $50.56 | $51.15 | $50.18 | 493.8K | $50.87 | 10/09, 04:00 | |
| PKG | $229.94 | +1.18% | $226.25 | $229.98 | $225.12 | 493.5K | $228.67 | 10/09, 04:00 | |
| AVGG | $22.90 | -8.69% | $24.27 | $24.70 | $22.58 | 493.2K | $23.62 | 10/09, 04:00 | |
| ECX | $0.83 | -2.35% | $0.85 | $0.86 | $0.83 | 493.1K | $0.84 | 10/09, 04:00 | |
| LMRI | $10.33 | -2.46% | $10.45 | $10.50 | $10.10 | 492.1K | $10.24 | 10/09, 04:00 | |
| PCY | $19.98 | +0.30% | $19.87 | $19.98 | $19.86 | 492.1K | $19.94 | 10/09, 04:00 | |
| LFCR | $6.43 | -0.16% | $6.43 | $6.46 | $6.42 | 492.1K | $6.43 | 10/09, 04:00 | |
| DH | $0.97 | -0.41% | $0.98 | $0.98 | $0.96 | 491.9K | $0.97 | 10/09, 04:00 | |
| AZ | $5.83 | -1.35% | $5.86 | $6.01 | $5.76 | 491.3K | $5.88 | 10/09, 04:00 | |
| OUNZ | $39.68 | +0.76% | $39.60 | $39.80 | $39.42 | 491.3K | $39.61 | 10/09, 04:00 | |
| VMO | $8.55 | +1.91% | $8.43 | $8.55 | $8.39 | 491.0K | $8.45 | 10/09, 04:00 | |
| PPH | $109.18 | -0.28% | $109.21 | $109.28 | $107.05 | 490.9K | $108.07 | 10/09, 04:00 | |
| LGIH | $44.98 | +0.83% | $44.00 | $45.02 | $42.98 | 490.8K | $44.46 | 10/09, 04:00 | |
| NTES | $119.60 | -0.84% | $119.55 | $119.70 | $118.63 | 490.8K | $119.31 | 10/09, 04:00 | |
| SK | $23.86 | -8.37% | $25.64 | $25.64 | $22.82 | 490.6K | $24.01 | 10/09, 04:00 | |
| EDU | $57.38 | +0.14% | $57.35 | $57.84 | $56.75 | 490.1K | $57.47 | 10/09, 04:00 | |
| TRUP | $25.82 | +4.83% | $24.65 | $25.93 | $24.42 | 489.6K | $25.50 | 10/09, 04:00 |