ETF (EM35)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 144.07 | 0 | 0.00 | 144.09 | 144.13999 | 143.91 | 4455 |
| 1718812500 | 144.07 | -0.11 | -0.08 | 144.27 | 144.27 | 143.99 | 10850 |
| 1718726100 | 144.18 | 0.15 | 0.10 | 144.26 | 144.66999 | 143.93 | 5789 |
| 1718639700 | 144.03 | -0.18 | -0.12 | 144.34 | 144.34 | 143.91999 | 5954 |
| 1718380500 | 144.21 | 0.51 | 0.35 | 144.03 | 144.36 | 143.97999 | 3396 |
| 1718294100 | 143.69999 | -0.06 | -0.04 | 143.68 | 143.82 | 143.51 | 6129 |
| 1718207700 | 143.76 | 0.68 | 0.48 | 143.35 | 143.76 | 143.21 | 2860 |
| 1718121300 | 143.08 | 0.09 | 0.06 | 143.12 | 143.12 | 142.91 | 1871 |
| 1718034900 | 142.99 | -0.35 | -0.24 | 143.08 | 143.09 | 142.99 | 4776 |
| 1717775700 | 143.34 | -0.37 | -0.26 | 143.68 | 143.69 | 143.27 | 1543 |
| 1717689300 | 143.71 | -0.23 | -0.16 | 144.01 | 144.01 | 143.63999 | 4456 |
| 1717602900 | 143.94 | 0.1 | 0.07 | 143.74 | 144.15 | 143.74 | 3923 |
| 1717516500 | 143.84 | 0.22 | 0.15 | 143.83 | 143.91999 | 143.69999 | 4869 |
| 1717430100 | 143.62 | 0.31 | 0.22 | 143.46 | 143.63 | 143.22999 | 9172 |
| 1717170900 | 143.31 | 0.06 | 0.04 | 143.38 | 143.38 | 143.04 | 3035 |
| 1717084500 | 143.25 | 0.15 | 0.10 | 143.26 | 143.26 | 143.1 | 44733 |
| 1716998100 | 143.1 | -0.3 | -0.21 | 143.41999 | 143.47 | 143.1 | 11381 |
| 1716911700 | 143.4 | -0.23 | -0.16 | 143.53 | 143.63999 | 143.4 | 3717 |
| 1716825300 | 143.63 | 0.31 | 0.22 | 143.41 | 143.65 | 143.27 | 3669 |
| 1716566100 | 143.32 | 0.09 | 0.06 | 143.36 | 143.41 | 143.13999 | 3314 |
| 1716479700 | 143.22999 | -0.44 | -0.31 | 143.66 | 143.71 | 143.16999 | 6408 |
| 1716393300 | 143.66999 | -0.14 | -0.10 | 143.66 | 143.72999 | 143.57 | 12391 |
| 1716306900 | 143.81 | 0.11 | 0.08 | 143.76 | 143.86 | 143.71 | 2023 |
| 1716220500 | 143.69999 | -0.1 | -0.07 | 143.72999 | 143.81 | 143.68 | 3209 |
| 1715961300 | 143.8 | -0.28 | -0.19 | 143.91999 | 143.97 | 143.75 | 5437 |
| 1715874900 | 144.08 | 0.01 | 0.01 | 144.32 | 144.32 | 144.06 | 3629 |
| 1715788500 | 144.07 | 0.53 | 0.37 | 143.76 | 144.1 | 143.76 | 1513 |
| 1715702100 | 143.54 | -0.21 | -0.15 | 143.9 | 143.9 | 143.54 | 6416 |
| 1715615700 | 143.75 | 0.12 | 0.08 | 143.66 | 143.81 | 143.63 | 1916 |
| 1715356500 | 143.63 | -0.16 | -0.11 | 144.08 | 144.08 | 143.6 | 4917 |
| 1715270100 | 143.79 | -0.11 | -0.08 | 143.96 | 144.01 | 143.71 | 16336 |
| 1715183700 | 143.9 | -0.12 | -0.08 | 144.13999 | 144.13999 | 143.85 | 3108 |
| 1715097300 | 144.02 | 0.08 | 0.06 | 144.13 | 144.13 | 143.91 | 5642 |
| 1715010900 | 143.94 | 0.23 | 0.16 | 144.13999 | 144.13999 | 143.93 | 3317 |
| 1714751700 | 143.71 | 0.28 | 0.20 | 143.79 | 143.99 | 143.54 | 2280 |
| 1714665300 | 143.43 | 0.19 | 0.13 | 143.51 | 143.52 | 143.33 | 15617 |
| 1714492500 | 143.24 | -0.42 | -0.29 | 143.57 | 143.57 | 143.24 | 3877 |
| 1714406100 | 143.66 | 0.3 | 0.21 | 143.44999 | 143.66999 | 143.44999 | 5203 |
| 1714146900 | 143.36 | 0.31 | 0.22 | 143.12 | 143.44 | 143.12 | 7938 |
| 1714060500 | 143.05 | -0.33 | -0.23 | 143.4 | 143.44 | 143.05 | 1206 |
| 1713974100 | 143.38 | -0.4 | -0.28 | 143.72999 | 143.72999 | 143.38 | 1941 |
| 1713887700 | 143.78 | 0.07 | 0.05 | 143.81 | 143.81 | 143.51 | 2178 |
| 1713801300 | 143.71 | 0.25 | 0.17 | 143.55 | 143.71 | 143.36 | 3259 |
| 1713542100 | 143.46 | -0.1 | -0.07 | 143.86 | 143.86 | 143.34 | 12752 |
| 1713455700 | 143.56 | -0.08 | -0.06 | 143.84 | 143.86 | 143.56 | 5412 |
| 1713369300 | 143.63999 | 0.01 | 0.01 | 143.54 | 143.71 | 143.54 | 3010 |
| 1713282900 | 143.63 | -0.2 | -0.14 | 143.91999 | 143.97 | 143.57 | 2521 |
| 1713196500 | 143.83 | -0.48 | -0.33 | 144.09 | 144.16 | 143.83 | 3060 |
| 1712937300 | 144.31 | 0.67 | 0.47 | 143.86 | 144.37 | 143.86 | 6321 |
| 1712850900 | 143.63999 | -0.16 | -0.11 | 143.72 | 143.82 | 143.57 | 2250 |
| 1712764500 | 143.8 | -0.35 | -0.24 | 144.22 | 144.37 | 143.72 | 5410 |
| 1712678100 | 144.15 | 0.33 | 0.23 | 143.94 | 144.15 | 143.81 | 7702 |
| 1712591700 | 143.82 | -0.33 | -0.23 | 143.93 | 143.93 | 143.81 | 3228 |
| 1712332500 | 144.15 | -0.06 | -0.04 | 144.38 | 144.38 | 144.11 | 5523 |
| 1712246100 | 144.21 | 0.36 | 0.25 | 144.15 | 144.25 | 144.09 | 12656 |
| 1712159700 | 143.85 | -0.22 | -0.15 | 144.3 | 144.3 | 143.85 | 2587 |
| 1712073300 | 144.07 | -0.22 | -0.15 | 143.93 | 144.31 | 143.91999 | 10331 |
| 1711644900 | 144.29 | -0.06 | -0.04 | 144.34 | 144.35 | 144.12 | 11482 |
| 1711558500 | 144.35 | 0.19 | 0.13 | 144.36 | 144.37 | 144.21 | 3636 |
| 1711472100 | 144.16 | 0.13 | 0.09 | 144.09 | 144.28 | 144.09 | 2534 |
| 1711385700 | 144.03 | -0.34 | -0.24 | 144.34 | 144.38 | 143.97999 | 1968 |
| 1711126500 | 144.37 | 0.41 | 0.28 | 144.1 | 144.37 | 144.1 | 3396 |
| 1711040100 | 143.96 | 0.14 | 0.10 | 143.97999 | 144.15 | 143.88999 | 26426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
