ETF (STQX)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 343.6 | 2.8 | 0.82 | 344.15 | 344.15 | 343.6 | 41 |
| 1738860900 | 340.8 | 2.3 | 0.68 | 341.1 | 341.1 | 340.8 | 14 |
| 1738774500 | 338.5 | -1 | -0.29 | 337.5 | 338.5 | 337.5 | 45 |
| 1738688100 | 339.5 | 1.3 | 0.38 | 336.15 | 339.5 | 335.9 | 608 |
| 1738601700 | 338.2 | -4.55 | -1.33 | 335.05 | 339.05 | 335.05 | 163 |
| 1738342500 | 342.75 | 1.15 | 0.34 | 343.35 | 345 | 342.75 | 674 |
| 1738256100 | 341.6 | 2.65 | 0.78 | 341.1 | 343.8 | 340.6 | 176 |
| 1738169700 | 338.95 | 2 | 0.59 | 339.6 | 340.3 | 338.75 | 931 |
| 1738083300 | 336.95 | -0.8 | -0.24 | 337.65 | 338.3 | 336.85 | 464 |
| 1737996900 | 337.75 | -6.45 | -1.87 | 334.3 | 337.75 | 333.25 | 133 |
| 1737737700 | 344.2 | 0 | 0.00 | 345.55 | 345.55 | 343.35 | 524 |
| 1737651300 | 344.2 | 7.1 | 2.11 | 341.8 | 344.2 | 341.8 | 71 |
| 1737564900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1737478500 | 337.1 | 1 | 0.30 | 335.45 | 337.15 | 335.45 | 16637 |
| 1737392100 | 336.1 | 3.1 | 0.93 | 334.7 | 336.1 | 334.7 | 324 |
| 1737132900 | 333 | 4.3 | 1.31 | 333.1 | 333.45 | 333 | 465 |
| 1737046500 | 328.7 | 3.7 | 1.14 | 328.7 | 328.7 | 328.7 | 148 |
| 1736960100 | 325 | 2.25 | 0.70 | 323.64999 | 325 | 323.64999 | 127 |
| 1736873700 | 322.75 | 1 | 0.31 | 324.05 | 324.25 | 322.45 | 39 |
| 1736787300 | 321.75 | -2.4 | -0.74 | 320.3 | 321.75 | 320.3 | 74 |
| 1736528100 | 324.14999 | -4.05 | -1.23 | 327.95 | 327.95 | 324.14999 | 331 |
| 1736441700 | 328.2 | 2.95 | 0.91 | 327.95 | 328.2 | 327.35 | 14 |
| 1736355300 | 325.25 | -0.65 | -0.20 | 327.05 | 327.05 | 325.25 | 373 |
| 1736268900 | 325.89999 | -1 | -0.31 | 325.7 | 325.89999 | 325.7 | 7 |
| 1736182500 | 326.89999 | 5.05 | 1.57 | 323.25 | 326.89999 | 322.85 | 586 |
| 1735923300 | 321.85 | -1.85 | -0.57 | 322.55 | 322.55 | 321.85 | 390 |
| 1735836900 | 323.7 | 4.85 | 1.52 | 323.7 | 323.7 | 323.7 | 7 |
| 1735577700 | 318.85 | -1.95 | -0.61 | 320.8 | 320.8 | 318.85 | 301 |
| 1735318500 | 320.8 | -0.1 | -0.03 | 321.2 | 321.6 | 320.8 | 59 |
| 1734972900 | 320.89999 | 0.15 | 0.05 | 320.2 | 320.89999 | 319.85 | 60 |
| 1734713700 | 320.75 | -1.4 | -0.43 | 317.25 | 320.89999 | 317.25 | 339 |
| 1734627300 | 322.14999 | -6.15 | -1.87 | 322.3 | 324 | 321.89999 | 147 |
| 1734540900 | 328.3 | 1.5 | 0.46 | 328.75 | 329 | 328.25 | 30 |
| 1734454500 | 326.8 | -1.1 | -0.34 | 326.95 | 328.45 | 326.8 | 107 |
| 1734368100 | 327.89999 | -1.5 | -0.46 | 326.85 | 327.89999 | 326.85 | 13 |
| 1734108900 | 329.39999 | -1.55 | -0.47 | 330.64999 | 330.64999 | 329.39999 | 192 |
| 1734022500 | 330.95 | -0.05 | -0.02 | 330.55 | 330.95 | 330.55 | 10 |
| 1733936100 | 331 | 2.15 | 0.65 | 330 | 331 | 329.8 | 40 |
| 1733849700 | 328.85 | -4 | -1.20 | 331.14999 | 331.14999 | 328.85 | 126 |
| 1733763300 | 332.85 | -1.7 | -0.51 | 335 | 335 | 332.5 | 268 |
| 1733504100 | 334.55 | 0.3 | 0.09 | 334.25 | 334.55 | 334.25 | 37 |
| 1733417700 | 334.25 | -0.75 | -0.22 | 334.14999 | 334.35 | 334.14999 | 23 |
| 1733331300 | 335 | 3.8 | 1.15 | 333.45 | 335 | 333.2 | 1116 |
| 1733244900 | 331.2 | 3.35 | 1.02 | 331.2 | 331.39999 | 331.1 | 86 |
| 1733158500 | 327.85 | 4.35 | 1.34 | 326.25 | 329.3 | 326.25 | 275 |
| 1732899300 | 323.5 | -1.2 | -0.37 | 323.7 | 323.7 | 323.5 | 405 |
| 1732812900 | 324.7 | 4.65 | 1.45 | 323.1 | 324.7 | 322.39999 | 193 |
| 1732726500 | 320.05 | -1.05 | -0.33 | 320.14999 | 320.14999 | 319.8 | 28 |
| 1732640100 | 321.1 | -2 | -0.62 | 320.7 | 321.64999 | 320.6 | 127 |
| 1732553700 | 323.1 | -0.35 | -0.11 | 323.95 | 323.95 | 323.1 | 53 |
| 1732294500 | 323.45 | 3.9 | 1.22 | 319.35 | 323.45 | 319.35 | 63 |
| 1732208100 | 319.55 | 2.3 | 0.72 | 316.39999 | 319.55 | 316.39999 | 179 |
| 1732121700 | 317.25 | 3.2 | 1.02 | 319.85 | 319.85 | 317.25 | 8 |
| 1732035300 | 314.05 | -5.4 | -1.69 | 316.05 | 316.05 | 314.05 | 29 |
| 1731948900 | 319.45 | -2.25 | -0.70 | 320.75 | 320.75 | 319.14999 | 99 |
| 1731689700 | 321.7 | -1.75 | -0.54 | 322.6 | 323.05 | 321.7 | 272 |
| 1731603300 | 323.45 | 4.7 | 1.47 | 324.1 | 324.1 | 323.45 | 268 |
| 1731516900 | 318.75 | -7.05 | -2.16 | 320.1 | 320.1 | 318.2 | 173 |
| 1731430500 | 325.8 | -4.2 | -1.27 | 327.3 | 327.35 | 325.8 | 454 |
| 1731344100 | 330 | 5.65 | 1.74 | 328.85 | 330 | 328.85 | 182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
