ETF (EM57)
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 |
|---|---|---|---|---|---|---|---|
| 1724169300 | 154.88999 | 0.11 | 0.07 | 154.88999 | 154.88999 | 154.88999 | 57 |
| 1724082900 | 154.78 | 0.04 | 0.03 | 155.01 | 155.01 | 154.72999 | 418 |
| 1723823700 | 154.74 | -0.53 | -0.34 | 155.19 | 155.19 | 154.74 | 427 |
| 1723650900 | 155.27 | -0.02 | -0.01 | 155.24 | 155.27 | 155.19 | 1291 |
| 1723564500 | 155.29 | 0.45 | 0.29 | 154.91 | 155.29 | 154.91 | 1564 |
| 1723478100 | 154.84 | -0.15 | -0.10 | 154.72 | 154.84 | 154.68 | 2030 |
| 1723218900 | 154.99 | 0.39 | 0.25 | 155.02 | 155.02 | 154.66 | 2737 |
| 1723132500 | 154.6 | 0.04 | 0.03 | 154.85 | 154.93 | 154.44999 | 1860 |
| 1723046100 | 154.56 | -0.33 | -0.21 | 154.56 | 154.56 | 154.27 | 1279 |
| 1722959700 | 154.88999 | -0.04 | -0.03 | 154.74 | 155.24 | 154.59 | 2532 |
| 1722873300 | 154.93 | -0.16 | -0.10 | 155.44 | 155.72999 | 154.93 | 1521 |
| 1722614100 | 155.09 | 0.49 | 0.32 | 154.82 | 155.24 | 154.63 | 3577 |
| 1722527700 | 154.6 | 0.34 | 0.22 | 154.3 | 154.6 | 154.25 | 1352 |
| 1722441300 | 154.26 | 0.36 | 0.23 | 154.13999 | 154.27 | 153.97999 | 8188 |
| 1722354900 | 153.9 | 0.15 | 0.10 | 153.82 | 153.9 | 153.61 | 1201 |
| 1722268500 | 153.75 | 0.4 | 0.26 | 153.58 | 153.75 | 153.58 | 787 |
| 1722009300 | 153.35 | 0.16 | 0.10 | 152.91999 | 153.36 | 152.9 | 19344 |
| 1721922900 | 153.19 | 0.16 | 0.10 | 153.18 | 153.38999 | 152.94 | 1902 |
| 1721836500 | 153.03 | 0.13 | 0.09 | 153.01 | 153.1 | 152.88 | 4391 |
| 1721750100 | 152.9 | 0.23 | 0.15 | 152.77 | 152.93 | 152.77 | 995 |
| 1721663700 | 152.66999 | -0.35 | -0.23 | 152.9 | 152.9 | 152.66999 | 956 |
| 1721404500 | 153.02 | -0.03 | -0.02 | 153.13999 | 153.21 | 153.02 | 5192 |
| 1721318100 | 153.05 | 0.01 | 0.01 | 153.03 | 153.05 | 152.91 | 485 |
| 1721231700 | 153.04 | 0.03 | 0.02 | 153.16 | 153.16 | 152.85 | 956 |
| 1721145300 | 153.01 | 0.46 | 0.30 | 152.88 | 153.06 | 152.88 | 2517 |
| 1721058900 | 152.55 | 0.05 | 0.03 | 152.54 | 152.66 | 152.5 | 10253 |
| 1720799700 | 152.5 | -0.12 | -0.08 | 152.43 | 152.61 | 152.25 | 36230 |
| 1720713300 | 152.62 | 0.64 | 0.42 | 151.78 | 152.63 | 151.78 | 2578 |
| 1720626900 | 151.97999 | 0.39 | 0.26 | 152.08 | 152.08 | 151.77 | 2533 |
| 1720540500 | 151.59 | -0.3 | -0.20 | 151.74 | 151.76 | 151.59 | 999 |
| 1720454100 | 151.88999 | 0.52 | 0.34 | 151.44999 | 151.88999 | 151.41 | 728 |
| 1720194900 | 151.37 | 0.29 | 0.19 | 151.25 | 151.37 | 151.21 | 2348 |
| 1720108500 | 151.08 | 0.11 | 0.07 | 151.16999 | 151.16999 | 151.08 | 1694 |
| 1720022100 | 150.97 | 0.03 | 0.02 | 151 | 151 | 150.79 | 885 |
| 1719935700 | 150.94 | 0.3 | 0.20 | 150.32 | 150.96 | 150.32 | 12739 |
| 1719849300 | 150.63999 | -0.6 | -0.40 | 150.97999 | 151.02 | 150.63 | 5014 |
| 1719590100 | 151.24 | 0 | 0.00 | 151.36 | 151.36 | 151.04 | 1612 |
| 1719503700 | 151.24 | -0.34 | -0.22 | 151.27 | 151.35 | 151.21 | 440 |
| 1719417300 | 151.58 | -0.31 | -0.20 | 151.8 | 151.8 | 151.58 | 1017 |
| 1719330900 | 151.88999 | 0.05 | 0.03 | 151.94999 | 151.99 | 151.8 | 1259 |
| 1719244500 | 151.84 | -0.09 | -0.06 | 151.75 | 151.88 | 151.66999 | 1511 |
| 1718985300 | 151.93 | 0.44 | 0.29 | 152.05 | 152.09 | 151.93 | 1326 |
| 1718898900 | 151.49 | -0.05 | -0.03 | 151.58 | 151.63999 | 151.38 | 1262 |
| 1718812500 | 151.54 | -0.28 | -0.18 | 151.83 | 151.83 | 151.54 | 2588 |
| 1718726100 | 151.82 | 0.24 | 0.16 | 151.75 | 151.82 | 151.47 | 1337 |
| 1718639700 | 151.58 | -0.24 | -0.16 | 151.96 | 151.96 | 151.44 | 2631 |
| 1718380500 | 151.82 | 0.87 | 0.58 | 151.5 | 151.88999 | 151.34 | 1183 |
| 1718294100 | 150.94999 | -0.05 | -0.03 | 150.9 | 150.97 | 150.88 | 490 |
| 1718207700 | 151 | 0.76 | 0.51 | 150.5 | 151.02 | 150.41999 | 1375 |
| 1718121300 | 150.24 | 0.28 | 0.19 | 150.06 | 150.24 | 149.79 | 514 |
| 1718034900 | 149.96 | -0.76 | -0.50 | 150.22999 | 150.38999 | 149.96 | 6749 |
| 1717775700 | 150.72 | -0.63 | -0.42 | 151.21 | 151.31 | 150.62 | 1931 |
| 1717689300 | 151.35 | -0.5 | -0.33 | 151.55 | 151.9 | 151.19999 | 2963 |
| 1717602900 | 151.85 | 0.35 | 0.23 | 151.47 | 151.85 | 151.33 | 1612 |
| 1717516500 | 151.5 | 0.34 | 0.22 | 151.22 | 151.62 | 151.22 | 3524 |
| 1717430100 | 151.16 | 0.58 | 0.39 | 150.49 | 151.25 | 150.47 | 3974 |
| 1717170900 | 150.58 | 0.22 | 0.15 | 150.41999 | 150.63999 | 150.04 | 2485 |
| 1717084500 | 150.36 | -0.14 | -0.09 | 150.35 | 150.5 | 150.29 | 3229 |
| 1716998100 | 150.5 | -0.43 | -0.28 | 150.69999 | 150.85 | 150.5 | 1070 |
| 1716911700 | 150.93 | -0.36 | -0.24 | 151.18 | 151.29 | 150.93 | 849 |
| 1716825300 | 151.29 | 0.39 | 0.26 | 150.94 | 151.29 | 150.79 | 1055 |
| 1716566100 | 150.9 | 0.21 | 0.14 | 150.81 | 150.93 | 150.56 | 1690 |
| 1716479700 | 150.69 | -0.67 | -0.44 | 151.05 | 151.31 | 150.66999 | 1401 |
| 1716393300 | 151.36 | -0.19 | -0.13 | 151.24 | 151.44999 | 151.19 | 1979 |
| 1716306900 | 151.55 | 0.16 | 0.11 | 151.54 | 151.62 | 151.43 | 4306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
