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 |
|---|---|---|---|---|---|---|---|---|---|
| DFIN | $48.46 | -3.47% | $50.06 | $50.40 | $47.90 | 202.4K | $48.49 | 10/10, 04:00 | |
| GNPX | $2.72 | -1.09% | $2.81 | $2.93 | $2.64 | 202.3K | $2.80 | 10/10, 04:00 | |
| BBW | $25.53 | -1.43% | $25.90 | $26.01 | $25.36 | 202.1K | $25.61 | 10/10, 04:00 | |
| BNED | $12.51 | +4.77% | $12.00 | $12.56 | $11.99 | 202.0K | $12.30 | 10/10, 04:00 | |
| RMOP | $23.31 | +0.34% | $23.32 | $23.42 | $23.30 | 202.0K | $23.33 | 10/10, 04:00 | |
| ZVIA | $1.21 | +1.68% | $1.20 | $1.21 | $1.17 | 201.9K | $1.19 | 10/10, 04:00 | |
| BACpQ | $15.24 | -0.13% | $15.19 | $15.27 | $15.15 | 201.7K | $15.21 | 10/10, 04:00 | |
| AVSC | $69.98 | +0.03% | $69.98 | $70.24 | $69.88 | 201.7K | $70.06 | 10/10, 04:00 | |
| CLSE | $34.41 | +0.23% | $34.39 | $34.52 | $34.28 | 201.5K | $34.46 | 10/10, 04:00 | |
| IBHG | $21.77 | +0.14% | $21.74 | $21.80 | $21.73 | 201.5K | $21.76 | 10/10, 04:00 | |
| MEC | $15.11 | -1.05% | $15.37 | $15.50 | $15.00 | 201.3K | $15.20 | 10/10, 04:00 | |
| SLYG | $108.57 | +0.70% | $108.19 | $108.77 | $107.81 | 201.1K | $108.46 | 10/10, 04:00 | |
| BOF | $3.46 | -2.26% | $3.52 | $3.56 | $3.30 | 201.1K | $3.45 | 10/10, 04:00 | |
| BHRB | $68.88 | -0.10% | $68.91 | $69.00 | $68.33 | 201.0K | $68.78 | 10/10, 04:00 | |
| OIA | $5.73 | 0.00% | $5.70 | $5.78 | $5.70 | 200.9K | $5.74 | 10/10, 04:00 | |
| POAS | $0.14 | -2.82% | $0.15 | $0.15 | $0.13 | 200.8K | $0.14 | 10/10, 04:00 | |
| IFRA | $57.00 | +0.53% | $56.79 | $57.15 | $56.59 | 200.7K | $56.89 | 10/10, 04:00 | |
| LEXX | $3.32 | +3.75% | $3.31 | $3.90 | $3.12 | 200.7K | $3.51 | 10/10, 04:00 | |
| MSpK | $20.62 | +0.05% | $20.62 | $20.71 | $20.50 | 200.5K | $20.60 | 10/10, 04:00 | |
| GUAC | $9.90 | -0.10% | $9.90 | $9.90 | $9.90 | 200.4K | $9.90 | 10/10, 04:00 | |
| PAXS | $13.32 | +0.60% | $13.26 | $13.34 | $13.19 | 200.1K | $13.30 | 10/10, 04:00 | |
| NAKA | $8.54 | -4.37% | $9.07 | $9.09 | $8.46 | 200.1K | $8.70 | 10/10, 04:00 | |
| INSG | $4.58 | +2.69% | $4.48 | $4.59 | $4.44 | 199.8K | $4.52 | 10/10, 04:00 | |
| THG | $219.33 | -1.17% | $221.17 | $222.46 | $219.23 | 199.7K | $220.14 | 10/10, 04:00 | |
| UTSL | $33.42 | +2.30% | $32.73 | $33.57 | $32.57 | 199.7K | $33.16 | 10/10, 04:00 | |
| LQDT | $43.13 | +2.37% | $42.15 | $43.18 | $41.99 | 199.7K | $42.85 | 10/10, 04:00 | |
| RVT | $16.98 | +1.01% | $16.83 | $16.98 | $16.69 | 199.5K | $16.89 | 10/10, 04:00 | |
| POEL | $6.51 | -2.47% | $7.00 | $7.00 | $6.31 | 199.2K | $6.57 | 10/10, 04:00 | |
| SCCR | $24.31 | -0.08% | $24.30 | $24.32 | $24.27 | 199.2K | $24.29 | 10/10, 04:00 | |
| DXLG | $0.39 | +6.22% | $0.37 | $0.42 | $0.37 | 199.1K | $0.39 | 10/10, 04:00 | |
| FLYT | $4.04 | -6.70% | $4.44 | $4.44 | $3.90 | 199.1K | $4.04 | 10/10, 04:00 | |
| TLSI | $4.06 | -1.69% | $4.09 | $4.32 | $3.93 | 199.0K | $4.04 | 10/10, 04:00 | |
| SHG | $75.52 | +0.19% | $75.06 | $75.58 | $75.06 | 198.9K | $75.41 | 10/10, 04:00 | |
| KEEX | $4.95 | -6.95% | $5.35 | $5.40 | $4.92 | 198.9K | $5.07 | 10/10, 04:00 | |
| VPL | $115.37 | +0.71% | $115.06 | $115.43 | $114.80 | 198.8K | $115.12 | 10/10, 04:00 | |
| UWM | $56.99 | +0.96% | $56.70 | $57.35 | $56.42 | 198.6K | $56.91 | 10/10, 04:00 | |
| GUTS | $4.42 | +4.49% | $4.21 | $4.55 | $4.20 | 198.3K | $4.39 | 10/10, 04:00 | |
| XONE | $49.12 | 0.00% | $49.12 | $49.13 | $49.11 | 198.1K | $49.12 | 10/10, 04:00 | |
| MOV | $31.57 | -1.31% | $32.09 | $32.17 | $31.55 | 197.9K | $31.73 | 10/10, 04:00 | |
| FDUS | $19.06 | -0.16% | $19.12 | $19.21 | $18.98 | 197.8K | $19.09 | 10/10, 04:00 | |
| BY | $36.32 | -1.52% | $36.70 | $36.84 | $36.25 | 197.7K | $36.42 | 10/10, 04:00 | |
| MMIN | $22.36 | +0.40% | $22.28 | $22.41 | $22.28 | 197.5K | $22.36 | 10/10, 04:00 | |
| FTH | $26.03 | +1.64% | $25.21 | $26.64 | $25.21 | 197.2K | $25.86 | 10/10, 04:00 | |
| PPCB | $0.49 | +3.12% | $0.50 | $0.50 | $0.46 | 197.0K | $0.48 | 10/10, 04:00 | |
| DCGO | $0.34 | -0.15% | $0.34 | $0.35 | $0.33 | 197.0K | $0.34 | 10/10, 04:00 | |
| KRYS | $331.61 | +1.32% | $326.55 | $333.56 | $323.87 | 197.0K | $330.60 | 10/10, 04:00 | |
| HFWA | $27.16 | -1.49% | $27.47 | $27.48 | $27.12 | 196.7K | $27.21 | 10/10, 04:00 | |
| VIGI | $94.61 | +0.75% | $94.01 | $94.67 | $94.01 | 196.6K | $94.37 | 10/10, 04:00 | |
| RZAI | $10.15 | -17.41% | $11.54 | $12.01 | $10.05 | 196.6K | $11.17 | 10/10, 04:00 | |
| SCSC | $60.93 | +2.99% | $59.04 | $61.07 | $58.49 | 196.6K | $60.02 | 10/10, 04:00 |