ETF (SMCX)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 318.6 | 0.75 | 0.24 | 315.55 | 320.89999 | 315.55 | 291 |
| 1721231700 | 317.85 | 1.65 | 0.52 | 316.85 | 317.85 | 316.85 | 68 |
| 1721145300 | 316.2 | -0.85 | -0.27 | 316.2 | 316.2 | 316.2 | 9 |
| 1721058900 | 317.05 | -1.7 | -0.53 | 318.39999 | 318.39999 | 314.95 | 88 |
| 1720799700 | 318.75 | 5.25 | 1.67 | 317.05 | 318.75 | 315.75 | 120 |
| 1720713300 | 313.5 | 1.6 | 0.51 | 313.5 | 313.5 | 313.5 | 2 |
| 1720626900 | 311.89999 | 1.15 | 0.37 | 310.64999 | 311.89999 | 310.64999 | 46 |
| 1720540500 | 310.75 | -2.65 | -0.85 | 313.35 | 313.35 | 310.75 | 181 |
| 1720454100 | 313.39999 | 0.15 | 0.05 | 313.39999 | 313.39999 | 313.39999 | 4 |
| 1720194900 | 313.25 | 4.65 | 1.51 | 314.7 | 315.45 | 313.25 | 456 |
| 1720108500 | 308.6 | 0 | 0.00 | 308.6 | 308.6 | 308.6 | 0 |
| 1720022100 | 308.6 | 0 | 0.00 | 308.6 | 308.6 | 308.6 | 0 |
| 1719935700 | 308.6 | 0 | 0.00 | 308.6 | 308.6 | 308.6 | 0 |
| 1719849300 | 308.6 | 3.05 | 1.00 | 309 | 309 | 308.6 | 4 |
| 1719590100 | 305.55 | -1.35 | -0.44 | 307.5 | 308.64999 | 305.55 | 82 |
| 1719503700 | 306.89999 | -2.45 | -0.79 | 306.89999 | 306.89999 | 306.89999 | 22 |
| 1719417300 | 309.35 | -0.55 | -0.18 | 309.35 | 309.35 | 309.35 | 30 |
| 1719330900 | 309.89999 | -3 | -0.96 | 311.55 | 311.55 | 309.7 | 46 |
| 1719244500 | 312.89999 | 5.2 | 1.69 | 312.89999 | 312.89999 | 312.89999 | 8 |
| 1718985300 | 307.7 | -3 | -0.97 | 308.5 | 308.5 | 307.7 | 125 |
| 1718898900 | 310.7 | 1.1 | 0.36 | 310.7 | 310.7 | 310.7 | 1 |
| 1718812500 | 309.6 | 2 | 0.65 | 310.3 | 310.3 | 309.6 | 34 |
| 1718726100 | 307.6 | 1.2 | 0.39 | 310.3 | 310.3 | 307.6 | 81 |
| 1718639700 | 306.39999 | 0.55 | 0.18 | 306.39999 | 306.39999 | 306.39999 | 10 |
| 1718380500 | 305.85 | -8.7 | -2.77 | 307.89999 | 308.7 | 305.55 | 166 |
| 1718294100 | 314.55 | 1.05 | 0.33 | 314.55 | 314.55 | 314.55 | 9 |
| 1718207700 | 313.5 | 0.9 | 0.29 | 313.5 | 313.5 | 313.5 | 25 |
| 1718121300 | 312.6 | -3.15 | -1.00 | 312.6 | 312.6 | 312.6 | 5 |
| 1718034900 | 315.75 | 0 | 0.00 | 315.75 | 315.75 | 315.75 | 0 |
| 1717775700 | 315.75 | -1.75 | -0.55 | 316.2 | 316.89999 | 313.85 | 94 |
| 1717689300 | 317.5 | 1.5 | 0.47 | 319.64999 | 319.64999 | 317.5 | 24 |
| 1717602900 | 316 | -1.75 | -0.55 | 316 | 316 | 316 | 1 |
| 1717516500 | 317.75 | 1.3 | 0.41 | 315.8 | 317.75 | 315.8 | 66 |
| 1717430100 | 316.45 | 0 | 0.00 | 316.45 | 316.45 | 316.45 | 0 |
| 1717170900 | 316.45 | -0.4 | -0.13 | 316.45 | 316.45 | 316.45 | 29 |
| 1717084500 | 316.85 | 1.85 | 0.59 | 311.89999 | 316.85 | 311.89999 | 65 |
| 1716998100 | 315 | -4.05 | -1.27 | 315 | 315 | 315 | 4 |
| 1716911700 | 319.05 | 2.7 | 0.85 | 319.05 | 319.05 | 319.05 | 2 |
| 1716825300 | 316.35 | 0.65 | 0.21 | 315.95 | 317.89999 | 315.95 | 65 |
| 1716566100 | 315.7 | 0.3 | 0.10 | 314.35 | 315.7 | 313.55 | 37 |
| 1716479700 | 315.39999 | -0.35 | -0.11 | 316.7 | 316.7 | 315.39999 | 12 |
| 1716393300 | 315.75 | -0.15 | -0.05 | 315.89999 | 315.89999 | 314.14999 | 148 |
| 1716306900 | 315.89999 | 0.55 | 0.17 | 316.05 | 316.25 | 315.1 | 44 |
| 1716220500 | 315.35 | 0.85 | 0.27 | 318.35 | 318.35 | 315.35 | 6 |
| 1715961300 | 314.5 | -0.8 | -0.25 | 313.2 | 314.5 | 313.2 | 37 |
| 1715874900 | 315.3 | 1.35 | 0.43 | 313.89999 | 315.64999 | 313.2 | 70 |
| 1715788500 | 313.95 | 2.55 | 0.82 | 313.5 | 313.95 | 312 | 79 |
| 1715702100 | 311.39999 | 2.1 | 0.68 | 309 | 311.39999 | 309 | 83 |
| 1715615700 | 309.3 | -0.4 | -0.13 | 309.5 | 309.5 | 308.2 | 231 |
| 1715356500 | 309.7 | 2.55 | 0.83 | 309.55 | 309.7 | 308.5 | 198 |
| 1715270100 | 307.14999 | 2.7 | 0.89 | 306.35 | 307.14999 | 306.35 | 32 |
| 1715183700 | 304.45 | 0.2 | 0.07 | 304.6 | 305.25 | 304.45 | 26 |
| 1715097300 | 304.25 | 1.3 | 0.43 | 303.75 | 304.25 | 303.75 | 7 |
| 1715010900 | 302.95 | -1.15 | -0.38 | 302.6 | 303.64999 | 302.55 | 64 |
| 1714751700 | 304.1 | 4.65 | 1.55 | 300.55 | 304.1 | 300.55 | 80 |
| 1714665300 | 299.45 | 1.6 | 0.54 | 299.05 | 299.5 | 299.05 | 42 |
| 1714492500 | 297.85 | -0.15 | -0.05 | 301.39999 | 301.39999 | 297.85 | 132 |
| 1714406100 | 298 | 1.8 | 0.61 | 298.25 | 298.5 | 297.7 | 416 |
| 1714146900 | 296.2 | 3.8 | 1.30 | 295.25 | 296.2 | 295.25 | 37 |
| 1714060500 | 292.39999 | -5.9 | -1.98 | 292.39999 | 292.39999 | 292.39999 | 9 |
| 1713974100 | 298.3 | 2.15 | 0.73 | 298.14999 | 298.3 | 298.14999 | 103 |
| 1713887700 | 296.14999 | 2.55 | 0.87 | 292.55 | 296.14999 | 292.55 | 75 |
| 1713801300 | 293.6 | 2.25 | 0.77 | 292.75 | 293.6 | 292.75 | 10 |
| 1713542100 | 291.35 | -0.75 | -0.26 | 290.45 | 291.35 | 290.45 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
