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 |
|---|---|---|---|---|---|---|---|---|---|
| ORN | $9.06 | -0.11% | $8.93 | $9.32 | $8.81 | 454.1K | $9.06 | 10/09, 04:00 | |
| SANM | $210.48 | -4.07% | $215.47 | $218.00 | $207.44 | 454.1K | $211.76 | 10/09, 04:00 | |
| VTEX | $3.95 | +2.86% | $3.86 | $3.95 | $3.81 | 454.0K | $3.88 | 10/09, 04:00 | |
| EVAC | $10.32 | +0.10% | $10.32 | $10.32 | $10.31 | 453.9K | $10.32 | 10/09, 04:00 | |
| RANI | $0.79 | -2.48% | $0.80 | $0.84 | $0.79 | 453.4K | $0.80 | 10/09, 04:00 | |
| CGGE | $34.85 | -0.85% | $34.94 | $35.04 | $34.71 | 453.0K | $34.86 | 10/09, 04:00 | |
| WWD | $323.45 | -0.25% | $320.72 | $328.22 | $320.00 | 452.7K | $323.79 | 10/09, 04:00 | |
| FLHY | $23.41 | +0.04% | $23.36 | $23.42 | $23.35 | 452.5K | $23.38 | 10/09, 04:00 | |
| OCS | $8.66 | +1.88% | $8.50 | $8.75 | $8.37 | 452.0K | $8.58 | 10/09, 04:00 | |
| HYNX | $23.90 | -8.43% | $25.56 | $25.71 | $22.84 | 452.0K | $24.08 | 10/09, 04:00 | |
| VPL | $114.56 | -1.57% | $115.14 | $115.24 | $113.92 | 451.7K | $114.60 | 10/09, 04:00 | |
| PHIN | $58.46 | -0.02% | $57.62 | $58.82 | $57.62 | 451.6K | $58.36 | 10/09, 04:00 | |
| CEF | $40.90 | +0.22% | $40.76 | $41.02 | $40.60 | 451.5K | $40.82 | 10/09, 04:00 | |
| RGLD | $231.18 | +1.44% | $226.70 | $231.71 | $226.22 | 451.1K | $230.56 | 10/09, 04:00 | |
| ELMT | $20.46 | -5.37% | $21.78 | $21.92 | $20.16 | 450.9K | $20.74 | 10/09, 04:00 | |
| SCHY | $31.52 | +0.51% | $31.37 | $31.53 | $31.27 | 450.5K | $31.41 | 10/09, 04:00 | |
| AKRE | $54.02 | +1.10% | $53.30 | $54.09 | $53.29 | 450.3K | $53.74 | 10/09, 04:00 | |
| SVCO | $7.99 | -4.88% | $8.30 | $8.30 | $7.90 | 450.2K | $8.03 | 10/09, 04:00 | |
| TLSA | $1.13 | +2.73% | $1.11 | $1.15 | $1.11 | 449.9K | $1.13 | 10/09, 04:00 | |
| HII | $265.02 | +1.67% | $260.17 | $267.24 | $258.89 | 449.9K | $264.36 | 10/09, 04:00 | |
| IIIV | $15.46 | +2.86% | $14.98 | $15.53 | $14.94 | 449.8K | $15.39 | 10/09, 04:00 | |
| BAOS | $0.24 | +3.38% | $0.23 | $0.25 | $0.23 | 449.6K | $0.24 | 10/09, 04:00 | |
| PRF | $55.36 | +0.49% | $55.00 | $55.39 | $54.96 | 449.4K | $55.20 | 10/09, 04:00 | |
| BKE | $43.31 | -0.73% | $42.92 | $43.72 | $42.47 | 449.3K | $43.26 | 10/09, 04:00 | |
| BIOT | $0.39 | +1.57% | $0.38 | $0.40 | $0.36 | 449.0K | $0.38 | 10/09, 04:00 | |
| MSDL | $13.57 | +1.80% | $13.30 | $13.61 | $13.30 | 448.6K | $13.52 | 10/09, 04:00 | |
| VVX | $70.97 | +4.26% | $68.99 | $71.02 | $67.95 | 448.2K | $70.49 | 10/09, 04:00 | |
| FTSL | $44.63 | +0.11% | $44.50 | $44.65 | $44.45 | 448.2K | $44.56 | 10/09, 04:00 | |
| MASS | $11.55 | -1.95% | $11.66 | $11.69 | $11.14 | 448.1K | $11.49 | 10/09, 04:00 | |
| FEOE | $54.04 | +0.35% | $53.90 | $54.08 | $53.67 | 448.0K | $53.86 | 10/09, 04:00 | |
| TVGNW | $0.07 | +2.73% | $0.07 | $0.08 | $0.07 | 447.5K | $0.07 | 10/09, 04:00 | |
| SLF | $76.65 | +1.09% | $75.62 | $76.96 | $75.39 | 447.5K | $76.49 | 10/09, 04:00 | |
| AIA | $138.97 | -2.46% | $140.55 | $140.78 | $138.02 | 447.2K | $139.54 | 10/09, 04:00 | |
| MLPX | $72.45 | +1.33% | $72.00 | $72.68 | $71.97 | 446.4K | $72.43 | 10/09, 04:00 | |
| MSpI | $22.32 | -0.84% | $22.38 | $22.51 | $22.32 | 445.8K | $22.41 | 10/09, 04:00 | |
| RYZ | $25.94 | -1.03% | $26.08 | $26.55 | $25.80 | 445.1K | $25.99 | 10/09, 04:00 | |
| YYY | $10.31 | +0.29% | $10.28 | $10.31 | $10.22 | 445.0K | $10.25 | 10/09, 04:00 | |
| HNI | $46.91 | +0.93% | $45.72 | $47.57 | $45.72 | 444.5K | $46.91 | 10/09, 04:00 | |
| LINC | $23.24 | +2.20% | $22.61 | $23.38 | $22.38 | 444.3K | $23.10 | 10/09, 04:00 | |
| HSDT | $2.38 | -6.30% | $2.52 | $2.52 | $2.32 | 443.8K | $2.40 | 10/09, 04:00 | |
| ACYS | $20.46 | -0.15% | $20.47 | $20.54 | $20.46 | 443.7K | $20.51 | 10/09, 04:00 | |
| XRPT | $31.62 | -6.37% | $32.81 | $33.25 | $29.06 | 443.5K | $31.32 | 10/09, 04:00 | |
| ASH | $70.69 | +0.03% | $69.88 | $71.16 | $69.88 | 441.6K | $70.63 | 10/09, 04:00 | |
| CRMU | $1.77 | -7.33% | $1.82 | $1.86 | $1.70 | 440.9K | $1.77 | 10/09, 04:00 | |
| SEIC | $103.25 | +1.16% | $102.07 | $103.79 | $101.40 | 440.9K | $103.04 | 10/09, 04:00 | |
| LBRX | $34.61 | +1.32% | $33.83 | $35.73 | $33.13 | 440.7K | $34.43 | 10/09, 04:00 | |
| OCSL | $11.79 | +1.20% | $11.60 | $11.81 | $11.60 | 440.4K | $11.74 | 10/09, 04:00 | |
| THC | $260.57 | +0.28% | $257.27 | $262.69 | $257.27 | 440.1K | $260.82 | 10/09, 04:00 | |
| NUSC | $48.99 | +0.29% | $48.75 | $49.01 | $48.44 | 439.8K | $48.89 | 10/09, 04:00 | |
| CHEF | $111.40 | +0.35% | $111.31 | $113.45 | $111.03 | 439.7K | $112.19 | 10/09, 04:00 |