Exchange Traded Fund (CSBGU3)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 107.79 | 0.26 | 0.24 | 107.55 | 107.79 | 107.49 | 3744 |
| 1719244500 | 107.53 | -0.38 | -0.35 | 107.76 | 107.78 | 107.38 | 125944 |
| 1718985300 | 107.91 | 0.39 | 0.36 | 107.61 | 108.26 | 107.61 | 5667 |
| 1718898900 | 107.52 | 0.18 | 0.17 | 107.49 | 107.63 | 107.37 | 7472 |
| 1718812500 | 107.34 | 0.01 | 0.01 | 107.37 | 107.53 | 107.25 | 2845 |
| 1718726100 | 107.33 | -0.24 | -0.22 | 107.44 | 107.58 | 107.33 | 6299 |
| 1718639700 | 107.57 | -0.31 | -0.29 | 107.81 | 107.81 | 107.57 | 2571 |
| 1718380500 | 107.88 | 0.77 | 0.72 | 107.49 | 108.13 | 107.49 | 5871 |
| 1718294100 | 107.11 | 0.86 | 0.81 | 106.57 | 107.11 | 106.52 | 3973 |
| 1718207700 | 106.25 | -0.93 | -0.87 | 107 | 107.01 | 106.25 | 5994 |
| 1718121300 | 107.18 | 0.21 | 0.20 | 106.71 | 107.18 | 106.69 | 11125 |
| 1718034900 | 106.97 | 0.83 | 0.78 | 106.77 | 106.97 | 106.67 | 2971 |
| 1717775700 | 106.14 | 0.31 | 0.29 | 105.68 | 106.14 | 105.64 | 3275 |
| 1717689300 | 105.83 | -0.02 | -0.02 | 105.86 | 105.95 | 105.7 | 9905 |
| 1717602900 | 105.85 | 0.15 | 0.14 | 105.67 | 105.92 | 105.6 | 2857 |
| 1717516500 | 105.7 | 0.03 | 0.03 | 105.48 | 105.81 | 105.44 | 3231 |
| 1717430100 | 105.67 | -0.14 | -0.13 | 105.65 | 105.95 | 105.55 | 416027 |
| 1717170900 | 105.81 | 0.09 | 0.09 | 106.01 | 106.01 | 105.4 | 2648 |
| 1717084500 | 105.72 | -0.14 | -0.13 | 106.07 | 106.07 | 105.72 | 2458 |
| 1716998100 | 105.86 | 0.49 | 0.47 | 105.63 | 105.86 | 105.47 | 2895 |
| 1716911700 | 105.37 | -0.18 | -0.17 | 105.42 | 105.51 | 105.25 | 5738 |
| 1716825300 | 105.55 | -0.05 | -0.05 | 105.56 | 105.64 | 105.47 | 23413 |
| 1716566100 | 105.6 | -0.24 | -0.23 | 105.95 | 105.95 | 105.56 | 2857 |
| 1716479700 | 105.84 | 0.05 | 0.05 | 105.78 | 105.85 | 105.6 | 2704 |
| 1716393300 | 105.79 | 0.17 | 0.16 | 105.55 | 105.86 | 105.55 | 2870 |
| 1716306900 | 105.62 | 0.07 | 0.07 | 105.54 | 105.71 | 105.46 | 5168 |
| 1716220500 | 105.55 | 0.03 | 0.03 | 105.51 | 105.62 | 105.37 | 4704 |
| 1715961300 | 105.52 | -0.12 | -0.11 | 105.73 | 105.89 | 105.52 | 2365 |
| 1715874900 | 105.64 | 0.04 | 0.04 | 105.74 | 105.74 | 105.57 | 2744 |
| 1715788500 | 105.6 | -0.25 | -0.24 | 105.89 | 105.94 | 105.6 | 3770 |
| 1715702100 | 105.85 | -0.28 | -0.26 | 106.19 | 106.27 | 105.85 | 4962 |
| 1715615700 | 106.13 | -0.18 | -0.17 | 106.38 | 106.38 | 105.98 | 8079 |
| 1715356500 | 106.31 | 0.01 | 0.01 | 106.18 | 106.35 | 106.14 | 4738 |
| 1715270100 | 106.3 | -0.19 | -0.18 | 106.54 | 106.74 | 106.22 | 4579 |
| 1715183700 | 106.49 | 0.24 | 0.23 | 106.47 | 106.61 | 106.43 | 2992 |
| 1715097300 | 106.25 | 0.15 | 0.14 | 106.26 | 106.45 | 106.16 | 6451 |
| 1715010900 | 106.1 | -0.23 | -0.22 | 106.59 | 106.59 | 106.1 | 4361 |
| 1714751700 | 106.33 | -0.47 | -0.44 | 106.61 | 106.61 | 106.11 | 9271 |
| 1714665300 | 106.8 | 0.19 | 0.18 | 106.63 | 107 | 106.46 | 40318 |
| 1714492500 | 106.61 | 0.17 | 0.16 | 106.52 | 106.61 | 106.24 | 4219 |
| 1714406100 | 106.44 | -0.28 | -0.26 | 106.47 | 106.65 | 106.33 | 6523 |
| 1714146900 | 106.72 | 0.34 | 0.32 | 106.18 | 106.77 | 106.16 | 4775 |
| 1714060500 | 106.38 | -0.31 | -0.29 | 106.37 | 106.58 | 106.32 | 1235 |
| 1713974100 | 106.69 | 0.06 | 0.06 | 106.71 | 106.75 | 106.55 | 8190 |
| 1713887700 | 106.63 | -0.5 | -0.47 | 107.02 | 107.02 | 106.58 | 3783 |
| 1713801300 | 107.13 | 0.3 | 0.28 | 106.89 | 107.17 | 106.76 | 6397 |
| 1713542100 | 106.83 | 0.01 | 0.01 | 107.07 | 107.07 | 106.72 | 4021 |
| 1713455700 | 106.82 | -0.27 | -0.25 | 106.74 | 106.95 | 106.68 | 6207 |
| 1713369300 | 107.09 | 0.01 | 0.01 | 107.08 | 107.12 | 106.97 | 2562 |
| 1713282900 | 107.08 | 0 | 0.00 | 107.33 | 107.34 | 106.95 | 9863 |
| 1713196500 | 107.08 | -0.08 | -0.07 | 106.9 | 107.11 | 106.83 | 5442 |
| 1712937300 | 107.16 | 0.88 | 0.83 | 106.58 | 107.26 | 106.58 | 5844 |
| 1712850900 | 106.28 | 0.25 | 0.24 | 106.09 | 106.33 | 105.86 | 4850 |
| 1712764500 | 106.03 | 0.81 | 0.77 | 105.26 | 106.03 | 105.15 | 11207 |
| 1712678100 | 105.22 | 0.08 | 0.08 | 105.12 | 105.25 | 104.94 | 4994 |
| 1712591700 | 105.14 | -0.38 | -0.36 | 105.39 | 105.5 | 105.14 | 3669 |
| 1712332500 | 105.52 | 0.31 | 0.29 | 105.59 | 105.87 | 105.45 | 9912 |
| 1712246100 | 105.21 | -0.31 | -0.29 | 105.39 | 105.39 | 105.14 | 8311 |
| 1712159700 | 105.52 | -0.5 | -0.47 | 105.99 | 106.07 | 105.52 | 2608 |
| 1712073300 | 106.02 | 0.09 | 0.08 | 106.45 | 106.5 | 106.02 | 4683 |
| 1711644900 | 105.93 | 0.14 | 0.13 | 105.99 | 106.15 | 105.81 | 4366 |
| 1711558500 | 105.79 | 0.3 | 0.28 | 105.75 | 105.81 | 105.57 | 23465 |
| 1711472100 | 105.49 | -0.01 | -0.01 | 105.47 | 105.55 | 105.25 | 14952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
