SMMV Historical Intraday Prices

One-Minute OHLCV Data From August 5, 2022.

  1. BATS
  2. >
  3. SMMV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659706200$35.415$35.421$35.415$35.4211,869$35.419166
1659706560$35.43$35.47$35.43$35.472,800$35.447896
1659707040$35.4257$35.4257$35.4257$35.4257278$35.446648
1659707760$35.44$35.44$35.44$35.44100$35.446517
1659708120$35.5128$35.5128$35.5128$35.5128259$35.449752
1659709920$35.545$35.545$35.545$35.545107$35.451833
1659710340$35.5406$35.5406$35.5406$35.5406228$35.455532
1659710820$35.574$35.574$35.574$35.5743,723$35.502452
1659710880$35.5478$35.5478$35.5478$35.5478276$35.506186
1659710940$35.5655$35.5655$35.5655$35.56553,177$35.520319
1659711360$35.50$35.50$35.50$35.501,241$35.518572
1659711600$35.5441$35.5609$35.5441$35.56092,148$35.523836
1659713940$35.47$35.47$35.47$35.47536$35.522166
1659714660$35.495$35.495$35.495$35.495106$35.522001
1659714780$35.5406$35.5406$35.5406$35.5406655$35.522679
1659715020$35.53$35.53$35.53$35.53100$35.522716
1659715260$35.5685$35.5685$35.5685$35.5685211$35.523255
1659715860$35.6086$35.6086$35.6086$35.6086189$35.524113
1659717120$35.6001$35.62$35.6001$35.61828$35.528013
1659717180$35.60$35.60$35.60$35.60173$35.52854
1659717300$35.595$35.595$35.595$35.595184$35.52916
1659718440$35.6654$35.6654$35.6654$35.66542,670$35.545404
1659720000$35.66$35.66$35.66$35.66100$35.546033
1659720420$35.6401$35.6401$35.6401$35.6401230$35.546867
1659721380$35.6721$35.6721$35.6721$35.6721128$35.547568
1659722280$35.68$35.69$35.68$35.69361$35.549697
1659722340$35.675$35.675$35.675$35.675349$35.551553
1659723600$35.66$35.66$35.66$35.66154$35.552257
1659724440$35.6696$35.6696$35.6696$35.6696222$35.553518
1659725880$35.645$35.645$35.645$35.645118$35.553795
1659726180$35.6799$35.68$35.645$35.645920$35.557869
1659726960$35.6827$35.6827$35.6827$35.6827556$35.560587
1659728700$35.7489$35.7489$35.7489$35.7489300$35.562774
1659728820$35.76$35.77$35.76$35.772,100$35.578103
1659728880$35.77$35.77$35.7515$35.7515337$35.580287
1659728940$35.76$35.76$35.76$35.76100$35.581002
1659729000$35.76$35.76$35.76$35.76100$35.58155
1659729540$35.78$35.78$35.78$35.78419$35.584533