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 |
|---|---|---|---|---|---|---|---|---|---|
| GLW | $168.97 | +6.02% | $161.01 | $170.63 | $160.50 | 8.88M | $167.66 | 10/07, 04:00 | |
| HIMS | $29.47 | -0.67% | $30.08 | $30.08 | $29.07 | 8.80M | $29.44 | 10/07, 04:00 | |
| PEG | $71.73 | +4.44% | $69.12 | $71.87 | $69.12 | 8.80M | $71.37 | 10/07, 04:00 | |
| U | $44.95 | -1.60% | $45.88 | $45.88 | $44.45 | 8.76M | $44.97 | 10/07, 04:00 | |
| ON | $86.31 | +0.44% | $86.90 | $86.92 | $85.22 | 8.74M | $86.27 | 10/07, 04:00 | |
| URA | $41.80 | +4.01% | $40.82 | $42.46 | $40.72 | 8.73M | $41.90 | 10/07, 04:00 | |
| QSI | $1.22 | -4.69% | $1.29 | $1.41 | $1.19 | 8.70M | $1.28 | 10/07, 04:00 | |
| RAM | $13.25 | -6.95% | $13.85 | $14.07 | $13.25 | 8.66M | $13.68 | 10/07, 04:00 | |
| VG | $13.51 | +0.45% | $13.35 | $13.81 | $13.34 | 8.60M | $13.62 | 10/07, 04:00 | |
| CSX | $47.50 | +0.15% | $47.38 | $47.73 | $47.32 | 8.57M | $47.49 | 10/07, 04:00 | |
| KDP | $31.13 | +0.78% | $30.98 | $31.42 | $30.81 | 8.56M | $31.17 | 10/07, 04:00 | |
| TWST | $166.97 | -18.55% | $209.55 | $219.71 | $164.49 | 8.56M | $180.48 | 10/07, 04:00 | |
| PR | $22.35 | +0.54% | $22.18 | $22.49 | $22.00 | 8.49M | $22.35 | 10/07, 04:00 | |
| TJX | $137.03 | +1.95% | $134.94 | $137.24 | $134.53 | 8.45M | $136.53 | 10/07, 04:00 | |
| DOW | $28.16 | -1.23% | $28.15 | $28.60 | $28.00 | 8.44M | $28.25 | 10/07, 04:00 | |
| PYLD | $25.34 | +0.44% | $25.28 | $25.36 | $25.28 | 8.39M | $25.34 | 10/07, 04:00 | |
| LW | $47.91 | +7.49% | $47.03 | $50.19 | $46.78 | 8.38M | $48.33 | 10/07, 04:00 | |
| IEFA | $97.25 | +0.13% | $97.47 | $97.64 | $97.21 | 8.38M | $97.41 | 10/07, 04:00 | |
| TFC | $46.25 | -0.17% | $46.49 | $46.82 | $46.16 | 8.35M | $46.36 | 10/07, 04:00 | |
| TSM | $482.30 | -0.72% | $484.23 | $486.00 | $481.48 | 8.35M | $483.57 | 10/07, 04:00 | |
| SPHY | $22.57 | +0.31% | $22.56 | $22.59 | $22.53 | 8.34M | $22.57 | 10/07, 04:00 | |
| DOC | $19.00 | +0.85% | $18.86 | $19.18 | $18.80 | 8.31M | $18.97 | 10/07, 04:00 | |
| BKLN | $20.52 | +0.15% | $20.50 | $20.52 | $20.50 | 8.30M | $20.51 | 10/07, 04:00 | |
| WIT | $1.68 | -0.59% | $1.68 | $1.70 | $1.67 | 8.28M | $1.69 | 10/07, 04:00 | |
| ABUS | $4.48 | -4.07% | $4.67 | $4.67 | $4.43 | 8.26M | $4.50 | 10/07, 04:00 | |
| GME | $24.76 | -1.90% | $25.04 | $25.20 | $24.47 | 8.26M | $24.77 | 10/07, 04:00 | |
| ALDX | $0.92 | -0.84% | $0.95 | $0.99 | $0.86 | 8.23M | $0.89 | 10/07, 04:00 | |
| QCOM | $181.03 | +0.13% | $182.03 | $183.09 | $179.33 | 8.23M | $181.03 | 10/07, 04:00 | |
| SPXU | $32.69 | -1.57% | $32.82 | $32.84 | $32.38 | 8.21M | $32.62 | 10/07, 04:00 | |
| BSBR | $5.98 | +3.46% | $5.91 | $6.02 | $5.79 | 8.18M | $5.87 | 10/07, 04:00 | |
| SHEL | $97.62 | +1.14% | $96.27 | $98.25 | $96.10 | 8.16M | $97.53 | 10/07, 04:00 | |
| POET | $7.71 | -1.28% | $7.91 | $8.19 | $7.64 | 8.12M | $7.88 | 10/07, 04:00 | |
| BITX | $20.50 | -0.34% | $20.72 | $21.06 | $20.38 | 8.12M | $20.72 | 10/07, 04:00 | |
| RXO | $28.54 | -0.38% | $28.73 | $28.83 | $28.16 | 8.12M | $28.49 | 10/07, 04:00 | |
| IUSB | $44.03 | +0.25% | $44.00 | $44.07 | $43.95 | 8.10M | $44.04 | 10/07, 04:00 | |
| MRK | $141.94 | +1.72% | $140.13 | $142.16 | $139.74 | 8.07M | $141.34 | 10/07, 04:00 | |
| ERAS | $14.30 | -2.85% | $14.74 | $14.93 | $14.02 | 8.04M | $14.37 | 10/07, 04:00 | |
| INIO | $21.35 | +12.49% | $19.33 | $21.41 | $19.24 | 8.02M | $20.84 | 10/07, 04:00 | |
| GEN | $22.80 | +2.33% | $22.35 | $23.01 | $22.33 | 8.00M | $22.76 | 10/07, 04:00 | |
| SCHG | $36.93 | +0.57% | $36.95 | $37.10 | $36.87 | 7.98M | $37.00 | 10/07, 04:00 | |
| EVTL | $0.56 | +3.32% | $0.55 | $0.59 | $0.54 | 7.96M | $0.56 | 10/07, 04:00 | |
| LCID | $4.16 | -0.24% | $4.18 | $4.33 | $4.12 | 7.95M | $4.20 | 10/07, 04:00 | |
| NTLA | $12.37 | -2.98% | $12.50 | $13.22 | $12.04 | 7.95M | $12.40 | 10/07, 04:00 | |
| HIVE | $2.90 | 0.00% | $2.94 | $2.99 | $2.88 | 7.95M | $2.92 | 10/07, 04:00 | |
| CRWD | $278.86 | +2.27% | $278.00 | $286.99 | $276.00 | 7.94M | $280.59 | 10/07, 04:00 | |
| TLH | $91.56 | +0.24% | $91.48 | $91.82 | $91.38 | 7.90M | $91.65 | 10/07, 04:00 | |
| CCC | $6.65 | +1.06% | $6.64 | $6.68 | $6.52 | 7.88M | $6.61 | 10/07, 04:00 | |
| IRE | $9.25 | +3.93% | $9.09 | $9.63 | $8.92 | 7.85M | $9.30 | 10/07, 04:00 | |
| BIL | $91.45 | +0.01% | $91.45 | $91.45 | $91.44 | 7.85M | $91.45 | 10/07, 04:00 | |
| FSM | $11.18 | +0.36% | $11.20 | $11.28 | $10.96 | 7.84M | $11.22 | 10/07, 04:00 |