ETF (SMSWLD)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 100.32 | -0.62 | -0.61 | 100.15 | 100.32 | 99.62 | 5359 |
| 1721836500 | 100.94 | -1.53 | -1.49 | 101.68 | 101.72 | 100.88 | 22739 |
| 1721750100 | 102.47 | 0.48 | 0.47 | 101.84 | 102.47 | 101.84 | 2602 |
| 1721663700 | 101.99 | 0.62 | 0.61 | 101.36 | 101.99 | 101.36 | 4738 |
| 1721404500 | 101.37 | -0.71 | -0.70 | 101.56 | 101.75 | 101.3 | 8372 |
| 1721318100 | 102.08 | -0.18 | -0.18 | 102.54 | 102.54 | 102.06 | 8322 |
| 1721231700 | 102.26 | -1.29 | -1.25 | 103.16 | 103.16 | 102.26 | 4499 |
| 1721145300 | 103.55 | 0.19 | 0.18 | 103.09 | 103.59 | 102.91 | 14160 |
| 1721058900 | 103.36 | 0.08 | 0.08 | 103.29 | 103.36 | 103.08 | 2675 |
| 1720799700 | 103.28 | 0.3 | 0.29 | 102.85 | 103.28 | 102.42 | 5211 |
| 1720713300 | 102.98 | 0.15 | 0.15 | 103.46 | 103.46 | 102.98 | 2665 |
| 1720626900 | 102.83 | 0.33 | 0.32 | 102.55 | 102.83 | 102.55 | 1560 |
| 1720540500 | 102.5 | 0.09 | 0.09 | 102.66 | 102.74 | 102.5 | 1752 |
| 1720454100 | 102.41 | 0.3 | 0.29 | 102.3 | 102.44 | 102.27 | 1722 |
| 1720194900 | 102.11 | -0.19 | -0.19 | 102.26 | 102.26 | 102.11 | 10021 |
| 1720108500 | 102.3 | 0.53 | 0.52 | 102.24 | 102.4 | 102.23 | 4835 |
| 1720022100 | 101.77 | 0.24 | 0.24 | 101.93 | 102.04 | 101.76 | 7984 |
| 1719935700 | 101.53 | 0.25 | 0.25 | 101.35 | 101.54 | 101.08 | 8064 |
| 1719849300 | 101.28 | -0.94 | -0.92 | 101.57 | 102 | 101.16 | 9425 |
| 1719590100 | 102.22 | 0.39 | 0.38 | 102.13 | 102.29 | 102.03 | 1182 |
| 1719503700 | 101.83 | 0.09 | 0.09 | 101.89 | 101.89 | 101.61 | 10264 |
| 1719417300 | 101.74 | 0.01 | 0.01 | 102.22 | 102.26 | 101.74 | 2900 |
| 1719330900 | 101.73 | -0.1 | -0.10 | 101.38 | 101.73 | 101.38 | 5649 |
| 1719244500 | 101.83 | 0.13 | 0.13 | 101.54 | 101.83 | 101.33 | 4967 |
| 1718985300 | 101.7 | -0.4 | -0.39 | 101.77 | 102.7 | 101.44 | 5568 |
| 1718898900 | 102.1 | 0.51 | 0.50 | 102.1 | 102.16 | 101.9 | 3915 |
| 1718812500 | 101.59 | 0.24 | 0.24 | 101.77 | 101.77 | 101.59 | 956 |
| 1718726100 | 101.35 | 0.47 | 0.47 | 101.48 | 101.53 | 101.31 | 7145 |
| 1718639700 | 100.88 | 0.09 | 0.09 | 101.22 | 101.22 | 100.68 | 5701 |
| 1718380500 | 100.79 | 0.23 | 0.23 | 100.98 | 101.08 | 100.59 | 1315 |
| 1718294100 | 100.56 | -0.01 | -0.01 | 100.72 | 100.72 | 100.42 | 3211 |
| 1718207700 | 100.57 | 0.51 | 0.51 | 100.39 | 100.74 | 100.28 | 9286 |
| 1718121300 | 100.06 | -0.07 | -0.07 | 100.19 | 100.23 | 99.8 | 2534 |
| 1718034900 | 100.13 | 1.07 | 1.08 | 99.88 | 100.13 | 99.68 | 5820 |
| 1717775700 | 99.06 | -0.2 | -0.20 | 99.31 | 99.32 | 99.06 | 10086 |
| 1717689300 | 99.26 | 0.44 | 0.45 | 99.35 | 99.47 | 99.26 | 945 |
| 1717602900 | 98.82 | 0.73 | 0.74 | 98.38 | 98.82 | 98.3 | 4712 |
| 1717516500 | 98.09 | 0.06 | 0.06 | 98.02 | 98.09 | 97.6 | 1057 |
| 1717430100 | 98.03 | 0.63 | 0.65 | 98.77 | 98.77 | 98.03 | 3215 |
| 1717170900 | 97.4 | -0.46 | -0.47 | 97.71 | 97.88 | 97.4 | 5205 |
| 1717084500 | 97.86 | -0.24 | -0.24 | 97.9 | 98 | 97.86 | 3162 |
| 1716998100 | 98.1 | -0.46 | -0.47 | 98.38 | 98.58 | 97.9 | 1869 |
| 1716911700 | 98.56 | -0.37 | -0.37 | 98.8 | 98.96 | 98.56 | 7788 |
| 1716825300 | 98.93 | 0.35 | 0.36 | 98.77 | 98.93 | 98.64 | 6071 |
| 1716566100 | 98.58 | -0.45 | -0.45 | 98.29 | 98.62 | 98.29 | 14171 |
| 1716479700 | 99.03 | -0.01 | -0.01 | 99.4 | 99.46 | 99.03 | 1539 |
| 1716393300 | 99.04 | 0.13 | 0.13 | 98.96 | 99.13 | 98.88 | 21461 |
| 1716306900 | 98.91 | -0.05 | -0.05 | 98.94 | 98.97 | 98.8 | 371 |
| 1716220500 | 98.96 | 0.22 | 0.22 | 98.92 | 99.08 | 98.87 | 783 |
| 1715961300 | 98.74 | -0.11 | -0.11 | 98.72 | 98.82 | 98.67 | 2236 |
| 1715874900 | 98.85 | 0.44 | 0.45 | 98.97 | 98.98 | 98.81 | 2326 |
| 1715788500 | 98.41 | 0.72 | 0.74 | 98.12 | 98.41 | 98.12 | 2500 |
| 1715702100 | 97.69 | -0.27 | -0.28 | 97.92 | 98.01 | 97.69 | 12009 |
| 1715615700 | 97.96 | -0.08 | -0.08 | 98.13 | 98.13 | 97.87 | 1963 |
| 1715356500 | 98.04 | 0.58 | 0.60 | 98.12 | 98.31 | 98.04 | 12043 |
| 1715270100 | 97.46 | -0.04 | -0.04 | 97.44 | 97.58 | 97.42 | 4785 |
| 1715183700 | 97.5 | -0.03 | -0.03 | 97.58 | 97.61 | 97.12 | 1873 |
| 1715097300 | 97.53 | 0.86 | 0.89 | 97.28 | 97.55 | 97.27 | 15297 |
| 1715010900 | 96.67 | 0.93 | 0.97 | 96.54 | 96.75 | 96.51 | 4053 |
| 1714751700 | 95.74 | 0.32 | 0.34 | 95.88 | 95.88 | 95.73 | 883 |
| 1714665300 | 95.42 | -0.89 | -0.92 | 95.3 | 95.61 | 95.3 | 4840 |
| 1714492500 | 96.31 | -0.12 | -0.12 | 96.58 | 96.58 | 96.19 | 1370 |
| 1714406100 | 96.43 | 0.09 | 0.09 | 96.45 | 96.71 | 96.37 | 1940 |
| 1714146900 | 96.34 | 1.9 | 2.01 | 95.79 | 96.5 | 95.6 | 2381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
