ETF (GHYE)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 20.09 | -0.01 | -0.02 | 20.09 | 20.09 | 20.09 | 71 |
| 1721922900 | 20.095 | -0.03 | -0.12 | 20.095 | 20.095 | 20.095 | 250 |
| 1721836500 | 20.12 | 0.09 | 0.45 | 20.12 | 20.12 | 20.12 | 577 |
| 1721750100 | 20.03 | -0.04 | -0.17 | 20.03 | 20.03 | 20.03 | 28 |
| 1721663700 | 20.065 | 0.06 | 0.30 | 20.055 | 20.065 | 20.055 | 4154 |
| 1721404500 | 20.005 | 0.04 | 0.21 | 20.005 | 20.005 | 20.005 | 100 |
| 1721318100 | 19.964 | 0 | 0.00 | 19.964 | 19.964 | 19.964 | 0 |
| 1721231700 | 19.964 | 0 | 0.00 | 19.964 | 19.964 | 19.964 | 0 |
| 1721145300 | 19.964 | 0 | 0.00 | 19.964 | 19.964 | 19.964 | 0 |
| 1721058900 | 19.964 | 0.01 | 0.06 | 19.964 | 19.964 | 19.964 | 238 |
| 1720799700 | 19.952 | -0 | -0.02 | 19.976 | 19.976 | 19.952 | 913 |
| 1720713300 | 19.956 | 0 | 0.02 | 20.02 | 20.02 | 19.94 | 2873 |
| 1720626900 | 19.952 | 0.02 | 0.10 | 19.9 | 19.952 | 19.9 | 1385 |
| 1720540500 | 19.932 | -0.01 | -0.03 | 19.932 | 19.932 | 19.932 | 78 |
| 1720454100 | 19.938 | 0.03 | 0.17 | 19.888 | 19.938 | 19.888 | 11403 |
| 1720194900 | 19.904 | -0.03 | -0.14 | 19.904 | 19.904 | 19.904 | 200 |
| 1720108500 | 19.932 | 0 | 0.00 | 19.932 | 19.932 | 19.932 | 0 |
| 1720022100 | 19.932 | 0.18 | 0.91 | 19.932 | 19.932 | 19.932 | 990 |
| 1719935700 | 19.752 | -0.06 | -0.30 | 19.798 | 19.798 | 19.752 | 6519 |
| 1719849300 | 19.812 | -0.13 | -0.64 | 19.828 | 19.828 | 19.812 | 777 |
| 1719590100 | 19.94 | -0 | -0.02 | 19.94 | 19.94 | 19.94 | 2500 |
| 1719503700 | 19.944 | 0 | 0.00 | 19.944 | 19.944 | 19.944 | 0 |
| 1719417300 | 19.944 | 0 | 0.00 | 19.944 | 19.944 | 19.944 | 0 |
| 1719330900 | 19.944 | 0 | 0.02 | 19.944 | 19.944 | 19.944 | 188 |
| 1719244500 | 19.94 | 0.03 | 0.17 | 19.868 | 19.94 | 19.868 | 724 |
| 1718985300 | 19.906 | 0 | 0.00 | 19.906 | 19.906 | 19.906 | 0 |
| 1718898900 | 19.906 | 0.11 | 0.54 | 19.906 | 19.906 | 19.906 | 1316 |
| 1718812500 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1718726100 | 19.8 | 0.02 | 0.11 | 19.8 | 19.8 | 19.8 | 125 |
| 1718639700 | 19.778 | -0.06 | -0.30 | 19.9 | 19.9 | 19.772 | 9623 |
| 1718380500 | 19.838 | 0.01 | 0.05 | 19.838 | 19.838 | 19.838 | 154 |
| 1718294100 | 19.828 | 0.12 | 0.59 | 19.828 | 19.828 | 19.828 | 3 |
| 1718207700 | 19.712 | -0.01 | -0.03 | 19.828 | 19.828 | 19.712 | 19935 |
| 1718121300 | 19.718 | -0.07 | -0.37 | 19.718 | 19.718 | 19.718 | 560 |
| 1718034900 | 19.792 | 0.15 | 0.74 | 19.792 | 19.792 | 19.792 | 246 |
| 1717775700 | 19.646 | -0.03 | -0.17 | 19.646 | 19.646 | 19.646 | 202 |
| 1717689300 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 400 |
| 1717602900 | 19.68 | 0.11 | 0.55 | 19.68 | 19.68 | 19.68 | 282 |
| 1717516500 | 19.572 | 0.01 | 0.07 | 19.572 | 19.572 | 19.572 | 194 |
| 1717430100 | 19.558 | -0.04 | -0.22 | 19.624 | 19.624 | 19.546 | 185 |
| 1717170900 | 19.602 | 0 | 0.00 | 19.602 | 19.602 | 19.602 | 0 |
| 1717084500 | 19.602 | 0 | 0.00 | 19.602 | 19.602 | 19.602 | 0 |
| 1716998100 | 19.602 | 0 | 0.00 | 19.602 | 19.602 | 19.602 | 0 |
| 1716911700 | 19.602 | -0.02 | -0.12 | 19.606 | 19.608 | 19.6 | 334 |
| 1716825300 | 19.626 | 0 | 0.00 | 19.626 | 19.626 | 19.626 | 0 |
| 1716566100 | 19.626 | 0.01 | 0.07 | 19.624 | 19.626 | 19.624 | 223 |
| 1716479700 | 19.612 | 0 | 0.00 | 19.612 | 19.612 | 19.612 | 0 |
| 1716393300 | 19.612 | -0 | -0.02 | 19.612 | 19.612 | 19.612 | 11 |
| 1716306900 | 19.616 | 0.02 | 0.08 | 19.616 | 19.616 | 19.616 | 34 |
| 1716220500 | 19.6 | -0.07 | -0.37 | 19.6 | 19.6 | 19.6 | 570 |
| 1715961300 | 19.672 | -0.03 | -0.17 | 19.67 | 19.672 | 19.67 | 675 |
| 1715874900 | 19.706 | 0.07 | 0.34 | 19.706 | 19.706 | 19.706 | 100 |
| 1715788500 | 19.64 | 0.03 | 0.14 | 19.64 | 19.64 | 19.64 | 1192 |
| 1715702100 | 19.612 | -0.07 | -0.38 | 19.706 | 19.706 | 19.596 | 3489 |
| 1715615700 | 19.686 | 0 | 0.00 | 19.686 | 19.686 | 19.686 | 0 |
| 1715356500 | 19.686 | 0 | 0.00 | 19.686 | 19.686 | 19.686 | 0 |
| 1715270100 | 19.686 | 0 | 0.00 | 19.686 | 19.686 | 19.686 | 0 |
| 1715183700 | 19.686 | 0 | 0.00 | 19.686 | 19.686 | 19.686 | 0 |
| 1715097300 | 19.686 | -0.03 | -0.14 | 19.686 | 19.686 | 19.686 | 605 |
| 1715010900 | 19.714 | 0.03 | 0.14 | 19.714 | 19.714 | 19.714 | 1503 |
| 1714751700 | 19.686 | 0.09 | 0.44 | 19.686 | 19.686 | 19.686 | 5074 |
| 1714665300 | 19.6 | 0.05 | 0.26 | 19.6 | 19.6 | 19.6 | 20 |
| 1714492500 | 19.55 | 0 | 0.01 | 19.55 | 19.55 | 19.55 | 263 |
| 1714406100 | 19.548 | 0.02 | 0.12 | 19.548 | 19.548 | 19.548 | 787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
