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 |
|---|---|---|---|---|---|---|---|---|---|
| MOGU | $2.24 | +20.11% | $1.89 | $2.44 | $1.84 | 279.0K | $2.12 | 10/10, 04:00 | |
| POLA | $1.14 | +5.56% | $1.08 | $1.23 | $1.04 | 278.9K | $1.15 | 10/10, 04:00 | |
| TDG | $1,107.99 | +1.72% | $1,090.02 | $1,110.77 | $1,085.00 | 278.7K | $1,104.77 | 10/10, 04:00 | |
| IVES | $41.95 | +1.57% | $41.72 | $41.97 | $41.49 | 278.7K | $41.78 | 10/10, 04:00 | |
| TSPA | $49.31 | +0.61% | $49.16 | $49.37 | $49.11 | 278.2K | $49.27 | 10/10, 04:00 | |
| VBNK | $22.04 | +0.73% | $21.95 | $22.16 | $21.51 | 278.2K | $21.96 | 10/10, 04:00 | |
| AKRE | $54.80 | +1.44% | $54.22 | $54.85 | $54.22 | 278.1K | $54.69 | 10/10, 04:00 | |
| ABG | $167.60 | -0.80% | $167.82 | $169.50 | $165.29 | 278.1K | $167.32 | 10/10, 04:00 | |
| ASG | $5.08 | +0.79% | $5.07 | $5.12 | $5.05 | 278.1K | $5.10 | 10/10, 04:00 | |
| ABM | $49.63 | -0.52% | $49.82 | $50.25 | $49.61 | 277.9K | $49.86 | 10/10, 04:00 | |
| PHIN | $57.83 | -1.08% | $58.64 | $59.16 | $57.50 | 277.7K | $57.80 | 10/10, 04:00 | |
| USOY | $7.31 | +0.14% | $7.36 | $7.36 | $7.27 | 277.5K | $7.30 | 10/10, 04:00 | |
| CSV | $33.69 | -0.12% | $33.74 | $33.87 | $32.92 | 277.4K | $33.66 | 10/10, 04:00 | |
| IMXI | $12.67 | +1.93% | $12.60 | $12.73 | $12.36 | 277.3K | $12.60 | 10/10, 04:00 | |
| TII | $2.21 | +5.24% | $2.16 | $2.28 | $2.13 | 277.2K | $2.21 | 10/10, 04:00 | |
| CEPV | $10.23 | -0.34% | $10.22 | $10.23 | $10.22 | 277.0K | $10.22 | 10/10, 04:00 | |
| IBMT | $24.85 | +0.46% | $24.78 | $24.87 | $24.77 | 276.8K | $24.85 | 10/10, 04:00 | |
| FLYX | $1.35 | +3.05% | $1.32 | $1.38 | $1.26 | 276.8K | $1.34 | 10/10, 04:00 | |
| DHX | $5.10 | +2.62% | $5.00 | $5.12 | $4.95 | 276.4K | $5.06 | 10/10, 04:00 | |
| BEG | $50.45 | +4.96% | $49.55 | $50.80 | $47.49 | 276.4K | $49.14 | 10/10, 04:00 | |
| IIM | $10.85 | +0.84% | $10.71 | $10.94 | $10.71 | 276.4K | $10.87 | 10/10, 04:00 | |
| TRON | $1.26 | +1.21% | $1.26 | $1.30 | $1.25 | 276.1K | $1.27 | 10/10, 04:00 | |
| PICK | $60.65 | +2.33% | $60.01 | $60.78 | $59.99 | 276.1K | $60.50 | 10/10, 04:00 | |
| JPMpK | $16.68 | -0.42% | $16.75 | $16.75 | $16.60 | 276.1K | $16.67 | 10/10, 04:00 | |
| ARTV | $6.94 | +2.06% | $6.84 | $7.14 | $6.77 | 275.9K | $6.96 | 10/10, 04:00 | |
| CALF | $54.66 | -0.16% | $54.87 | $54.89 | $54.60 | 275.8K | $54.75 | 10/10, 04:00 | |
| RDGT | $1.01 | +15.45% | $0.91 | $1.07 | $0.83 | 275.5K | $0.98 | 10/10, 04:00 | |
| HCTI | $0.48 | -4.35% | $0.50 | $0.51 | $0.46 | 275.3K | $0.48 | 10/10, 04:00 | |
| SPTM | $94.01 | +0.59% | $93.70 | $94.12 | $93.59 | 275.3K | $93.88 | 10/10, 04:00 | |
| BFRI | $0.97 | +5.57% | $0.93 | $1.01 | $0.91 | 275.2K | $0.96 | 10/10, 04:00 | |
| VMO | $8.66 | +1.29% | $8.56 | $8.73 | $8.48 | 274.9K | $8.67 | 10/10, 04:00 | |
| LTRN | $0.81 | -2.08% | $0.83 | $0.83 | $0.76 | 274.9K | $0.80 | 10/10, 04:00 | |
| FCN | $136.16 | -3.09% | $140.20 | $140.20 | $135.69 | 274.7K | $136.59 | 10/10, 04:00 | |
| IX | $36.95 | +0.71% | $36.75 | $36.98 | $36.61 | 274.4K | $36.86 | 10/10, 04:00 | |
| AOD | $10.15 | +1.60% | $10.06 | $10.17 | $10.06 | 274.4K | $10.12 | 10/10, 04:00 | |
| SVOL | $16.67 | +0.60% | $16.57 | $16.76 | $16.57 | 274.4K | $16.68 | 10/10, 04:00 | |
| SOS | $0.29 | -4.32% | $0.30 | $0.31 | $0.28 | 274.0K | $0.29 | 10/10, 04:00 | |
| FIXD | $41.48 | +0.04% | $41.47 | $41.49 | $41.39 | 273.9K | $41.45 | 10/10, 04:00 | |
| CURV | $2.54 | +7.63% | $2.32 | $2.54 | $2.27 | 273.8K | $2.46 | 10/10, 04:00 | |
| CAIQ | $26.08 | +0.22% | $26.00 | $26.10 | $26.00 | 273.7K | $26.06 | 10/10, 04:00 | |
| IBOC | $67.92 | -0.70% | $68.18 | $68.19 | $67.75 | 273.6K | $67.97 | 10/10, 04:00 | |
| AMDD | $22.59 | +2.10% | $21.95 | $22.65 | $21.92 | 273.5K | $22.37 | 10/10, 04:00 | |
| PPH | $110.49 | +1.20% | $109.16 | $110.70 | $108.66 | 273.5K | $110.18 | 10/10, 04:00 | |
| MANU | $20.51 | +0.94% | $20.46 | $20.79 | $20.37 | 273.4K | $20.58 | 10/10, 04:00 | |
| BVS | $13.07 | +2.96% | $12.82 | $13.11 | $12.64 | 273.3K | $12.97 | 10/10, 04:00 | |
| SCKT | $0.60 | -3.20% | $0.62 | $0.65 | $0.60 | 273.3K | $0.61 | 10/10, 04:00 | |
| QPUX | $9.94 | -2.45% | $10.63 | $10.63 | $9.72 | 273.0K | $9.98 | 10/10, 04:00 | |
| AAT | $21.52 | -0.42% | $21.71 | $21.73 | $21.44 | 273.0K | $21.58 | 10/10, 04:00 | |
| DOO | $52.96 | -2.63% | $54.89 | $54.94 | $52.61 | 272.9K | $53.33 | 10/10, 04:00 | |
| RACE | $389.91 | +0.42% | $389.90 | $390.72 | $387.82 | 272.6K | $389.47 | 10/10, 04:00 |