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 |
|---|---|---|---|---|---|---|---|---|---|
| RWL | $132.34 | +0.33% | $131.86 | $132.55 | $131.86 | 196.4K | $132.35 | 10/10, 04:00 | |
| UVE | $45.85 | -2.38% | $46.72 | $47.56 | $45.75 | 196.1K | $46.47 | 10/10, 04:00 | |
| CTS | $57.25 | -0.10% | $57.64 | $57.68 | $56.64 | 196.1K | $57.36 | 10/10, 04:00 | |
| KTF | $8.07 | +0.88% | $8.00 | $8.08 | $7.99 | 195.9K | $8.03 | 10/10, 04:00 | |
| BSCX | $20.13 | -0.15% | $20.19 | $20.19 | $20.11 | 195.9K | $20.13 | 10/10, 04:00 | |
| CVSA | $129.38 | -0.70% | $130.50 | $131.97 | $127.00 | 195.9K | $129.91 | 10/10, 04:00 | |
| SAGT | $0.51 | -6.57% | $0.54 | $0.57 | $0.41 | 195.8K | $0.50 | 10/10, 04:00 | |
| JPMpM | $15.69 | -0.06% | $15.66 | $15.72 | $15.63 | 195.7K | $15.68 | 10/10, 04:00 | |
| ZH | $3.47 | +1.46% | $3.45 | $3.53 | $3.44 | 195.6K | $3.48 | 10/10, 04:00 | |
| UBIQ | $25.72 | +0.66% | $25.67 | $25.72 | $25.62 | 195.5K | $25.64 | 10/10, 04:00 | |
| TKNO | $8.84 | +4.74% | $8.48 | $9.04 | $8.46 | 195.4K | $8.84 | 10/10, 04:00 | |
| KE | $28.68 | -0.38% | $28.87 | $29.14 | $28.53 | 195.2K | $28.79 | 10/10, 04:00 | |
| DLTH | $3.90 | -2.74% | $4.00 | $4.05 | $3.81 | 195.0K | $3.88 | 10/10, 04:00 | |
| KPDD | $4.91 | +7.91% | $4.70 | $4.94 | $4.68 | 195.0K | $4.86 | 10/10, 04:00 | |
| SEV | $1.64 | +0.61% | $1.63 | $1.65 | $1.57 | 195.0K | $1.61 | 10/10, 04:00 | |
| IESC | $297.52 | -0.97% | $305.00 | $308.48 | $296.29 | 194.9K | $299.02 | 10/10, 04:00 | |
| MATX | $225.67 | -0.93% | $227.83 | $228.06 | $224.82 | 194.8K | $225.81 | 10/10, 04:00 | |
| OPENW | $0.11 | -4.97% | $0.11 | $0.12 | $0.09 | 194.7K | $0.10 | 10/10, 04:00 | |
| SCIO | $20.02 | -0.07% | $20.03 | $20.06 | $20.01 | 194.5K | $20.04 | 10/10, 04:00 | |
| KROS | $11.95 | +2.66% | $11.58 | $12.26 | $11.49 | 194.4K | $12.00 | 10/10, 04:00 | |
| FMTM | $40.77 | +1.99% | $40.15 | $40.79 | $40.13 | 194.4K | $40.44 | 10/10, 04:00 | |
| OMFL | $71.47 | +0.62% | $71.13 | $71.54 | $71.12 | 194.3K | $71.30 | 10/10, 04:00 | |
| ATTO | $16.21 | -0.61% | $16.44 | $16.94 | $15.98 | 194.2K | $16.48 | 10/10, 04:00 | |
| SAR | $15.03 | +0.40% | $14.93 | $15.03 | $14.60 | 194.1K | $14.84 | 10/10, 04:00 | |
| KRO | $7.61 | -2.69% | $7.84 | $7.84 | $7.59 | 194.1K | $7.66 | 10/10, 04:00 | |
| BDVL | $26.52 | +0.42% | $26.41 | $26.55 | $26.41 | 194.1K | $26.50 | 10/10, 04:00 | |
| ETV | $15.17 | +1.20% | $15.14 | $15.19 | $15.10 | 193.7K | $15.14 | 10/10, 04:00 | |
| MSA | $180.71 | +1.47% | $178.29 | $181.83 | $177.31 | 193.7K | $180.87 | 10/10, 04:00 | |
| ORMP | $4.33 | +3.10% | $4.17 | $4.34 | $4.15 | 193.5K | $4.25 | 10/10, 04:00 | |
| CGIE | $36.46 | +0.86% | $36.37 | $36.47 | $36.31 | 193.2K | $36.40 | 10/10, 04:00 | |
| REFI | $9.42 | -2.28% | $9.60 | $9.64 | $9.37 | 193.2K | $9.50 | 10/10, 04:00 | |
| RMR | $17.71 | 0.00% | $17.88 | $18.02 | $17.60 | 193.1K | $17.74 | 10/10, 04:00 | |
| WTS | $352.72 | +1.61% | $348.93 | $355.08 | $344.70 | 193.0K | $352.36 | 10/10, 04:00 | |
| MRCOU | $9.98 | -0.10% | $9.99 | $9.99 | $9.98 | 192.9K | $9.99 | 10/10, 04:00 | |
| CCAP | $9.09 | 0.00% | $9.06 | $9.12 | $9.02 | 192.9K | $9.08 | 10/10, 04:00 | |
| PRAA | $20.03 | -1.43% | $20.30 | $20.65 | $19.94 | 192.9K | $20.10 | 10/10, 04:00 | |
| NWN | $47.73 | -0.15% | $47.91 | $48.14 | $47.61 | 192.6K | $47.82 | 10/10, 04:00 | |
| NERV | $3.18 | -1.24% | $3.23 | $3.31 | $3.13 | 192.5K | $3.19 | 10/10, 04:00 | |
| RFMZ | $11.48 | +1.23% | $11.40 | $11.58 | $11.40 | 192.5K | $11.50 | 10/10, 04:00 | |
| DWSN | $2.59 | 0.00% | $2.58 | $2.68 | $2.46 | 192.5K | $2.52 | 10/10, 04:00 | |
| XMPT | $19.24 | +1.10% | $19.07 | $19.30 | $19.07 | 192.4K | $19.25 | 10/10, 04:00 | |
| WHK | $26.25 | -0.49% | $26.79 | $26.81 | $26.11 | 192.3K | $26.38 | 10/10, 04:00 | |
| VBK | $344.74 | +1.22% | $342.71 | $345.44 | $341.29 | 192.2K | $343.88 | 10/10, 04:00 | |
| ESML | $52.74 | +0.59% | $52.51 | $52.80 | $52.41 | 192.1K | $52.62 | 10/10, 04:00 | |
| ACRV | $1.91 | +2.14% | $1.88 | $1.96 | $1.86 | 192.0K | $1.91 | 10/10, 04:00 | |
| XQQI | $50.78 | +0.42% | $50.83 | $50.89 | $50.54 | 191.9K | $50.72 | 10/10, 04:00 | |
| FEIM | $75.09 | +0.50% | $74.72 | $76.78 | $73.21 | 191.7K | $75.32 | 10/10, 04:00 | |
| EMD | $9.31 | +0.98% | $9.26 | $9.37 | $9.19 | 191.5K | $9.31 | 10/10, 04:00 | |
| ROE | $43.70 | +0.36% | $43.57 | $43.72 | $43.55 | 191.5K | $43.66 | 10/10, 04:00 | |
| TSLW | $18.46 | +2.44% | $18.46 | $18.78 | $18.34 | 191.4K | $18.60 | 10/10, 04:00 |