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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 148.29 | 0.06 | 0.04 | 148.4 | 148.5 | 148.27 | 7012 |
| 1727279700 | 148.22999 | -0.14 | -0.09 | 148.38999 | 148.41 | 148.19 | 2791 |
| 1727193300 | 148.37 | 0.24 | 0.16 | 148.22999 | 148.37 | 148.05 | 9632 |
| 1727106900 | 148.13 | 0.43 | 0.29 | 147.94 | 148.15 | 147.94 | 2933 |
| 1726847700 | 147.69999 | -0.2 | -0.14 | 148.06 | 148.06 | 147.69999 | 7485 |
| 1726761300 | 147.9 | 0.21 | 0.14 | 147.93 | 147.93 | 147.66999 | 2796 |
| 1726674900 | 147.69 | -0.21 | -0.14 | 147.91999 | 147.91999 | 147.66 | 1753 |
| 1726588500 | 147.9 | -0.17 | -0.11 | 148.32 | 148.32 | 147.9 | 5581 |
| 1726502100 | 148.07 | 0.11 | 0.07 | 148.21 | 148.22999 | 147.93 | 5134 |
| 1726242900 | 147.96 | 0.16 | 0.11 | 148.02 | 148.66 | 147.93 | 5182 |
| 1726156500 | 147.8 | -0.39 | -0.26 | 148.22 | 148.22 | 147.8 | 32568 |
| 1726070100 | 148.19 | 0.36 | 0.24 | 148.15 | 148.19 | 147.99 | 3409 |
| 1725983700 | 147.83 | 0.1 | 0.07 | 147.77 | 147.83 | 147.58 | 7409 |
| 1725897300 | 147.72999 | 0.01 | 0.01 | 147.55 | 147.75 | 147.36 | 2854 |
| 1725638100 | 147.72 | 0.32 | 0.22 | 147.32 | 147.72999 | 147.32 | 1653 |
| 1725551700 | 147.4 | 0.19 | 0.13 | 147.32 | 147.46 | 147.21 | 2663 |
| 1725465300 | 147.21 | 0.28 | 0.19 | 147.06 | 147.57 | 146.97999 | 10741 |
| 1725378900 | 146.93 | 0.26 | 0.18 | 146.81 | 146.93 | 146.56 | 6414 |
| 1725292500 | 146.66999 | -0.15 | -0.10 | 146.76 | 146.76 | 146.57 | 3536 |
| 1725033300 | 146.82 | -0.07 | -0.05 | 147.08 | 147.08 | 146.79 | 2071 |
| 1724946900 | 146.88999 | 0.08 | 0.05 | 146.96 | 147.06 | 146.71 | 4801 |
| 1724860500 | 146.81 | 0.14 | 0.10 | 146.56 | 146.86 | 146.56 | 2818 |
| 1724774100 | 146.66999 | -0.18 | -0.12 | 146.87 | 146.87 | 146.59 | 45164 |
| 1724687700 | 146.85 | -0.19 | -0.13 | 147.19 | 147.19 | 146.75 | 1687 |
| 1724428500 | 147.04 | 0.19 | 0.13 | 146.72999 | 147.04 | 146.72999 | 2010 |
| 1724342100 | 146.85 | -0.14 | -0.10 | 147.08 | 147.13999 | 146.83 | 2924 |
| 1724255700 | 146.99 | 0.31 | 0.21 | 146.75 | 146.99 | 146.72999 | 3490 |
| 1724169300 | 146.68 | 0.15 | 0.10 | 146.61 | 146.68 | 146.58 | 2414 |
| 1724082900 | 146.53 | 0 | 0.00 | 146.87 | 146.87 | 146.5 | 1949 |
| 1723823700 | 146.53 | -0.43 | -0.29 | 146.72999 | 146.72999 | 146.51 | 2528 |
| 1723650900 | 146.96 | 0.04 | 0.03 | 147.03 | 147.03 | 146.8 | 1794 |
| 1723564500 | 146.91999 | 0.3 | 0.20 | 146.68 | 147 | 146.63 | 3555 |
| 1723478100 | 146.62 | -0.06 | -0.04 | 146.72999 | 146.72999 | 146.5 | 5005 |
| 1723218900 | 146.68 | 0.19 | 0.13 | 146.78 | 146.78 | 146.49 | 3561 |
| 1723132500 | 146.49 | 0.09 | 0.06 | 146.75 | 146.75 | 146.46 | 4066 |
| 1723046100 | 146.4 | -0.27 | -0.18 | 146.6 | 146.6 | 146.24 | 4646 |
| 1722959700 | 146.66999 | -0.06 | -0.04 | 146.65 | 146.9 | 146.47 | 5972 |
| 1722873300 | 146.72999 | -0.05 | -0.03 | 147.26 | 147.31 | 146.56 | 31545 |
| 1722614100 | 146.78 | 0.4 | 0.27 | 146.63 | 147.34 | 146.37 | 15437 |
| 1722527700 | 146.38 | 0.27 | 0.18 | 146.24 | 146.44 | 146.05 | 5404 |
| 1722441300 | 146.11 | 0.22 | 0.15 | 146 | 146.15 | 145.94 | 5678 |
| 1722354900 | 145.88999 | 0.18 | 0.12 | 145.83 | 145.94 | 145.63 | 3855 |
| 1722268500 | 145.71 | 0.24 | 0.16 | 145.62 | 145.77 | 145.61 | 3337 |
| 1722009300 | 145.47 | 0 | 0.00 | 145.38 | 145.47 | 145.28 | 1361 |
| 1721922900 | 145.47 | 0.23 | 0.16 | 145.38999 | 145.58 | 145.32 | 11700 |
| 1721836500 | 145.24 | 0.16 | 0.11 | 145.24 | 145.29 | 145.13 | 5349 |
| 1721750100 | 145.08 | 0.1 | 0.07 | 145 | 145.15 | 144.97 | 9003 |
| 1721663700 | 144.97999 | -0.09 | -0.06 | 145.28 | 145.28 | 144.94999 | 2759 |
| 1721404500 | 145.07 | -0.22 | -0.15 | 145.26 | 145.3 | 145 | 11328 |
| 1721318100 | 145.29 | 0.23 | 0.16 | 145.28 | 145.3 | 145.03 | 2940 |
| 1721231700 | 145.06 | -0.08 | -0.06 | 145.25 | 145.25 | 144.97999 | 5291 |
| 1721145300 | 145.13999 | 0.23 | 0.16 | 145.09 | 145.18 | 145.06 | 7302 |
| 1721058900 | 144.91 | 0.09 | 0.06 | 144.79 | 144.91 | 144.72 | 3498 |
| 1720799700 | 144.82 | -0.13 | -0.09 | 144.72999 | 145.1 | 144.63 | 31539 |
| 1720713300 | 144.94999 | 0.56 | 0.39 | 144.58 | 144.94999 | 144.32 | 7536 |
| 1720626900 | 144.38999 | 0.24 | 0.17 | 144.1 | 144.46 | 144.1 | 4468 |
| 1720540500 | 144.15 | -0.18 | -0.12 | 144.34 | 144.34 | 144.15 | 5510 |
| 1720454100 | 144.33 | 0.23 | 0.16 | 144.05 | 144.36 | 144.05 | 5288 |
| 1720194900 | 144.1 | 0.17 | 0.12 | 144.06 | 144.13999 | 143.94999 | 5584 |
| 1720108500 | 143.93 | -0.08 | -0.06 | 144.06 | 144.06 | 143.85 | 49641 |
| 1720022100 | 144.01 | 0.25 | 0.17 | 143.86 | 144.02 | 143.68 | 5062 |
| 1719935700 | 143.76 | 0.09 | 0.06 | 143.91 | 143.91 | 143.59 | 5933 |
| 1719849300 | 143.66999 | -0.27 | -0.19 | 143.96 | 143.96 | 143.59 | 5619 |
| 1719590100 | 143.94 | -0.15 | -0.10 | 144.05 | 144.11 | 143.88999 | 3526 |
| 1719503700 | 144.09 | 0 | 0.00 | 144.04 | 144.16 | 143.97 | 5018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
