![VanEckVectors Sustainable World Equal Weight UCITS ETF](/common/images/company/BIT_TSWE.png)
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 |
---|---|---|---|---|---|---|---|
1725638100 | 31.485 | -0.19 | -0.58 | 31.485 | 31.485 | 31.485 | 45 |
1725551700 | 31.67 | -0.81 | -2.49 | 31.67 | 31.67 | 31.67 | 348 |
1725465300 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
1725378900 | 32.479999 | 0.01 | 0.03 | 33.18 | 33.18 | 32.479999 | 185 |
1725292500 | 32.47 | 0.05 | 0.15 | 32.549999 | 32.549999 | 32.47 | 881 |
1725033300 | 32.42 | 0.07 | 0.20 | 32.2 | 32.42 | 32.2 | 49 |
1724946900 | 32.354999 | 0.31 | 0.95 | 32.354999 | 32.354999 | 32.354999 | 155 |
1724860500 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
1724774100 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
1724687700 | 32.049999 | 0.13 | 0.42 | 32.049999 | 32.049999 | 32.049999 | 35 |
1724428500 | 31.915 | 0 | 0.00 | 31.915 | 31.915 | 31.915 | 0 |
1724342100 | 31.915 | 0 | 0.00 | 31.915 | 31.915 | 31.915 | 0 |
1724255700 | 31.915 | -0.02 | -0.06 | 31.865 | 31.915 | 31.865 | 110 |
1724169300 | 31.935 | 0.22 | 0.68 | 31.935 | 31.935 | 31.935 | 342 |
1724082900 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
1723823700 | 31.72 | 0.76 | 2.45 | 31.77 | 31.77 | 31.72 | 128 |
1723650900 | 30.96 | 0.04 | 0.13 | 31 | 31 | 30.96 | 132 |
1723564500 | 30.92 | -0.04 | -0.11 | 30.92 | 30.92 | 30.92 | 534 |
1723478100 | 30.955 | 0.13 | 0.41 | 30.9 | 30.975 | 30.9 | 1260 |
1723218900 | 30.83 | 0.66 | 2.19 | 30.83 | 30.83 | 30.83 | 161 |
1723132500 | 30.17 | 0.31 | 1.02 | 30.17 | 30.17 | 30.17 | 270 |
1723046100 | 29.865 | 0 | 0.00 | 29.865 | 29.865 | 29.865 | 0 |
1722959700 | 29.865 | 0.05 | 0.18 | 30.195 | 30.25 | 29.865 | 520 |
1722873300 | 29.81 | -1.05 | -3.39 | 29.99 | 30.105 | 29.245 | 4319 |
1722614100 | 30.855 | -1.22 | -3.79 | 30.855 | 30.855 | 30.855 | 62 |
1722527700 | 32.07 | 0.18 | 0.58 | 32.075 | 32.075 | 32.07 | 689 |
1722441300 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
1722354900 | 31.885 | -0.04 | -0.13 | 31.885 | 31.885 | 31.885 | 305 |
1722268500 | 31.925 | 0.32 | 1.00 | 31.955 | 32.009999 | 31.925 | 622 |
1722009300 | 31.61 | 0.01 | 0.03 | 31.5 | 31.61 | 31.5 | 408 |
1721922900 | 31.6 | -0.33 | -1.02 | 31.41 | 31.6 | 31.39 | 5383 |
1721836500 | 31.925 | -0.21 | -0.65 | 31.925 | 31.925 | 31.925 | 60 |
1721750100 | 32.134999 | 0.02 | 0.05 | 32.119999 | 32.134999 | 32.025 | 1472 |
1721663700 | 32.119999 | 0.14 | 0.44 | 31.94 | 32.119999 | 31.94 | 863 |
1721404500 | 31.98 | -0.29 | -0.88 | 31.95 | 31.98 | 31.95 | 164 |
1721318100 | 32.265 | 0.04 | 0.11 | 32.299999 | 32.299999 | 32.259999 | 1157 |
1721231700 | 32.229999 | -0.22 | -0.66 | 32.369999 | 32.369999 | 32.229999 | 480 |
1721145300 | 32.445 | 0.05 | 0.14 | 32.36 | 32.445 | 32.325 | 7144 |
1721058900 | 32.4 | -0.01 | -0.03 | 32.7 | 32.7 | 32.4 | 922 |
1720799700 | 32.409999 | 0.15 | 0.46 | 32.435 | 32.435 | 32.305 | 779 |
1720713300 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
1720626900 | 32.259999 | -0.11 | -0.32 | 32.229999 | 32.259999 | 32.174999 | 1128 |
1720540500 | 32.365 | 0.35 | 1.09 | 32.365 | 32.365 | 32.365 | 163 |
1720454100 | 32.015 | -0.09 | -0.26 | 32.15 | 32.15 | 32.015 | 3109 |
1720194900 | 32.1 | -0.05 | -0.16 | 32.1 | 32.1 | 32.1 | 212 |
1720108500 | 32.15 | 0.26 | 0.82 | 32.15 | 32.15 | 32.15 | 237 |
1720022100 | 31.89 | -0.01 | -0.03 | 31.89 | 31.89 | 31.89 | 157 |
1719935700 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
1719849300 | 31.9 | -0.1 | -0.31 | 31.9 | 31.9 | 31.855 | 544 |
1719590100 | 32 | 0.09 | 0.30 | 32.15 | 32.15 | 32 | 172 |
1719503700 | 31.905 | 0.01 | 0.02 | 32 | 32 | 31.89 | 2014 |
1719417300 | 31.9 | -0.06 | -0.17 | 32.095 | 32.119999 | 31.9 | 1067 |
1719330900 | 31.955 | 0.09 | 0.30 | 32 | 32.409999 | 31.955 | 955 |
1719244500 | 31.86 | -0.05 | -0.16 | 31.865 | 31.865 | 31.86 | 1169 |
1718985300 | 31.91 | 0 | 0.02 | 31.91 | 31.91 | 31.91 | 30 |
1718898900 | 31.905 | 0.12 | 0.36 | 31.905 | 31.905 | 31.905 | 315 |
1718812500 | 31.79 | 0 | 0.00 | 31.79 | 31.79 | 31.79 | 0 |
1718726100 | 31.79 | 0.25 | 0.81 | 31.7 | 31.79 | 31.7 | 312 |
1718639700 | 31.535 | -0.05 | -0.14 | 31.565 | 31.565 | 31.535 | 179 |
1718380500 | 31.58 | -0.07 | -0.21 | 31.545 | 31.59 | 31.545 | 740 |
1718294100 | 31.645 | -0.07 | -0.22 | 31.63 | 31.645 | 31.63 | 1296 |
1718207700 | 31.715 | 0.05 | 0.16 | 31.8 | 31.815 | 31.69 | 47169 |
1718121300 | 31.665 | -0.06 | -0.17 | 31.665 | 31.665 | 31.665 | 943 |
1718034900 | 31.72 | 0.09 | 0.28 | 32.17 | 32.174999 | 31.72 | 3510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.