ETF (5TYS)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742489700 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1742403300 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1742316900 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1742230500 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1741971300 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1741884900 | 97.51 | 1.3 | 1.35 | 97.51 | 97.51 | 97.51 | 5 |
| 1741798500 | 96.21 | 3.44 | 3.71 | 96.21 | 96.21 | 96.21 | 2 |
| 1741712100 | 92.77 | -4 | -4.13 | 92.77 | 92.77 | 92.77 | 5 |
| 1741625700 | 96.77 | 0 | 0.00 | 96.77 | 96.77 | 96.77 | 0 |
| 1741366500 | 96.77 | 0 | 0.00 | 96.77 | 96.77 | 96.77 | 0 |
| 1741280100 | 96.77 | 0 | 0.00 | 96.77 | 96.77 | 96.77 | 0 |
| 1741193700 | 96.77 | 2.1 | 2.22 | 96.77 | 96.77 | 96.77 | 50 |
| 1741107300 | 94.67 | -4.28 | -4.33 | 94.67 | 94.67 | 94.67 | 1000 |
| 1741020900 | 98.95 | 0.26 | 0.26 | 98.95 | 98.95 | 98.95 | 9 |
| 1740761700 | 98.69 | -12.1 | -10.92 | 98.69 | 98.69 | 98.69 | 21 |
| 1740675300 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1740588900 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1740502500 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1740416100 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1740156900 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1740070500 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739984100 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739897700 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739811300 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739552100 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739465700 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739379300 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739292900 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1739206500 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1738947300 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1738860900 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1738774500 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1738688100 | 110.79 | 2.37 | 2.19 | 110.54 | 110.79 | 110.54 | 2150 |
| 1738601700 | 108.42 | 1.53 | 1.43 | 110.64 | 110.64 | 108.42 | 200 |
| 1738342500 | 106.89 | 0 | 0.00 | 106.89 | 106.89 | 106.89 | 0 |
| 1738256100 | 106.89 | -0.46 | -0.43 | 106.89 | 106.89 | 106.89 | 50 |
| 1738169700 | 107.35 | -1.64 | -1.50 | 107.35 | 107.35 | 107.35 | 50 |
| 1738083300 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1737996900 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1737737700 | 108.99 | -2.79 | -2.50 | 109.52 | 109.52 | 108.98 | 2500 |
| 1737651300 | 111.78 | 0 | 0.00 | 111.78 | 111.78 | 111.78 | 0 |
| 1737564900 | 111.78 | 0 | 0.00 | 111.78 | 111.78 | 111.78 | 0 |
| 1737478500 | 111.78 | 0 | 0.00 | 111.78 | 111.78 | 111.78 | 0 |
| 1737392100 | 111.78 | -0.36 | -0.32 | 112.31 | 112.31 | 111.78 | 1320 |
| 1737132900 | 112.14 | -1.96 | -1.72 | 111.54 | 112.14 | 111.54 | 501 |
| 1737046500 | 114.1 | -5.03 | -4.22 | 114.1 | 114.1 | 114.1 | 50 |
| 1736960100 | 119.13 | 0 | 0.00 | 119.13 | 119.13 | 119.13 | 0 |
| 1736873700 | 119.13 | 2.55 | 2.19 | 119.46 | 119.46 | 119.13 | 500 |
| 1736787300 | 116.58 | 0 | 0.00 | 116.58 | 116.58 | 116.58 | 0 |
| 1736528100 | 116.58 | 2.34 | 2.05 | 116.58 | 116.58 | 116.58 | 100 |
| 1736441700 | 114.24 | 0.01 | 0.01 | 114.24 | 114.24 | 114.24 | 110 |
| 1736355300 | 114.23 | 2.93 | 2.63 | 114.23 | 114.23 | 114.23 | 2 |
| 1736268900 | 111.3 | -1.1 | -0.98 | 111.3 | 111.3 | 111.3 | 1000 |
| 1736182500 | 112.4 | 3.36 | 3.08 | 112.4 | 112.4 | 112.4 | 250 |
| 1735923300 | 109.04 | 0 | 0.00 | 109.04 | 109.04 | 109.04 | 0 |
| 1735836900 | 109.04 | 0 | 0.00 | 109.04 | 109.04 | 109.04 | 0 |
| 1735577700 | 109.04 | 0 | 0.00 | 109.04 | 109.04 | 109.04 | 0 |
| 1735318500 | 109.04 | 0 | 0.00 | 109.04 | 109.04 | 109.04 | 0 |
| 1734972900 | 109.04 | -0.73 | -0.67 | 109.04 | 109.04 | 109.04 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
