Exchange Traded Fund (VCEU)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 302.14999 | 3.2 | 1.07 | 302.14999 | 302.14999 | 302.14999 | 99 |
| 1718726100 | 298.95 | 0 | 0.00 | 298.95 | 298.95 | 298.95 | 0 |
| 1718639700 | 298.95 | -0.8 | -0.27 | 299.39999 | 299.39999 | 298.95 | 33 |
| 1718380500 | 299.75 | -1.9 | -0.63 | 302.05 | 302.05 | 299.75 | 33 |
| 1718294100 | 301.64999 | -3.05 | -1.00 | 301.64999 | 301.64999 | 301.64999 | 34 |
| 1718207700 | 304.7 | 1.5 | 0.49 | 304.7 | 304.7 | 304.7 | 14 |
| 1718121300 | 303.2 | -2.8 | -0.92 | 307.05 | 307.05 | 303.2 | 142 |
| 1718034900 | 306 | -2 | -0.65 | 306 | 306 | 306 | 14 |
| 1717775700 | 308 | -0.15 | -0.05 | 307.3 | 308 | 306.85 | 65 |
| 1717689300 | 308.14999 | 0.2 | 0.06 | 308 | 308.14999 | 308 | 137 |
| 1717602900 | 307.95 | -2.05 | -0.66 | 307.35 | 307.95 | 307.35 | 29 |
| 1717516500 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1717430100 | 310 | 2.5 | 0.81 | 310 | 310 | 310 | 81 |
| 1717170900 | 307.5 | 2.15 | 0.70 | 307.5 | 307.5 | 307.5 | 3 |
| 1717084500 | 305.35 | -1.75 | -0.57 | 304.3 | 305.35 | 304.3 | 5 |
| 1716998100 | 307.1 | 0 | 0.00 | 307.1 | 307.1 | 307.1 | 0 |
| 1716911700 | 307.1 | 0 | 0.00 | 307.1 | 307.1 | 307.1 | 0 |
| 1716825300 | 307.1 | 0.7 | 0.23 | 307.1 | 307.1 | 307.1 | 19 |
| 1716566100 | 306.39999 | -1.85 | -0.60 | 305.35 | 306.39999 | 305.35 | 175 |
| 1716479700 | 308.25 | -0.55 | -0.18 | 308.55 | 308.55 | 308.25 | 11 |
| 1716393300 | 308.8 | -0.45 | -0.15 | 308.8 | 308.8 | 308.8 | 13 |
| 1716306900 | 309.25 | -1.1 | -0.35 | 308.8 | 309.25 | 308.75 | 122 |
| 1716220500 | 310.35 | 0.55 | 0.18 | 311.1 | 311.1 | 310.35 | 134 |
| 1715961300 | 309.8 | 0 | 0.00 | 309.8 | 309.8 | 309.8 | 0 |
| 1715874900 | 309.8 | 0.4 | 0.13 | 309.7 | 309.8 | 309.7 | 50 |
| 1715788500 | 309.39999 | 0.7 | 0.23 | 310.39999 | 310.39999 | 309.39999 | 31 |
| 1715702100 | 308.7 | 0.55 | 0.18 | 308.95 | 308.95 | 307.95 | 111 |
| 1715615700 | 308.14999 | 0.45 | 0.15 | 308.14999 | 308.14999 | 308.14999 | 8 |
| 1715356500 | 307.7 | 2.95 | 0.97 | 307.7 | 307.7 | 307.7 | 903 |
| 1715270100 | 304.75 | 1.05 | 0.35 | 304.75 | 304.75 | 304.75 | 2 |
| 1715183700 | 303.7 | 0.5 | 0.16 | 303.7 | 303.7 | 303.7 | 5 |
| 1715097300 | 303.2 | 2.45 | 0.81 | 303.2 | 303.2 | 303.2 | 5 |
| 1715010900 | 300.75 | 2.55 | 0.86 | 300.05 | 300.75 | 300.05 | 42 |
| 1714751700 | 298.2 | -0.05 | -0.02 | 298.2 | 298.2 | 298.2 | 14 |
| 1714665300 | 298.25 | -1.3 | -0.43 | 302.39999 | 302.39999 | 297.75 | 54 |
| 1714492500 | 299.55 | -1 | -0.33 | 299.55 | 299.55 | 299.55 | 11 |
| 1714406100 | 300.55 | 2.65 | 0.89 | 300.55 | 300.55 | 300.55 | 20 |
| 1714146900 | 297.89999 | 2.9 | 0.98 | 298.3 | 298.3 | 297.89999 | 45 |
| 1714060500 | 295 | -1.55 | -0.52 | 295 | 295 | 295 | 4 |
| 1713974100 | 296.55 | -1.7 | -0.57 | 296.55 | 296.55 | 296.55 | 27 |
| 1713887700 | 298.25 | 3.25 | 1.10 | 297.2 | 298.35 | 297.2 | 1079 |
| 1713801300 | 295 | 2.6 | 0.89 | 295 | 295 | 295 | 30 |
| 1713542100 | 292.39999 | 0.9 | 0.31 | 292.39999 | 292.39999 | 292.39999 | 4 |
| 1713455700 | 291.5 | 0.2 | 0.07 | 291.1 | 291.6 | 291.1 | 104 |
| 1713369300 | 291.3 | 0 | 0.00 | 291.3 | 291.3 | 291.3 | 0 |
| 1713282900 | 291.3 | -3.9 | -1.32 | 291.3 | 291.3 | 291.3 | 95 |
| 1713196500 | 295.2 | 0.45 | 0.15 | 295.35 | 295.35 | 295.2 | 86 |
| 1712937300 | 294.75 | -0.2 | -0.07 | 294.75 | 294.75 | 294.75 | 27 |
| 1712850900 | 294.95 | 0 | 0.00 | 294.95 | 294.95 | 294.95 | 0 |
| 1712764500 | 294.95 | -1.3 | -0.44 | 296.75 | 297.1 | 293.35 | 804 |
| 1712678100 | 296.25 | 0.5 | 0.17 | 296.25 | 296.25 | 296.25 | 4 |
| 1712591700 | 295.75 | -1.25 | -0.42 | 295.75 | 295.75 | 295.75 | 85 |
| 1712332500 | 297 | 0 | 0.00 | 297 | 297 | 297 | 0 |
| 1712246100 | 297 | 1.75 | 0.59 | 296.55 | 297 | 296.55 | 802 |
| 1712159700 | 295.25 | 0.8 | 0.27 | 294.2 | 295.25 | 294.05 | 3383 |
| 1712073300 | 294.45 | -0.5 | -0.17 | 295.1 | 296.2 | 294.45 | 526 |
| 1711644900 | 294.95 | 2 | 0.68 | 294.95 | 294.95 | 294.95 | 13 |
| 1711558500 | 292.95 | 0 | 0.00 | 292.95 | 292.95 | 292.95 | 0 |
| 1711472100 | 292.95 | 1 | 0.34 | 292.95 | 292.95 | 292.95 | 15 |
| 1711385700 | 291.95 | -0.1 | -0.03 | 291.95 | 291.95 | 291.95 | 27 |
| 1711126500 | 292.05 | 1.95 | 0.67 | 291.7 | 292.05 | 291.7 | 220 |
| 1711040100 | 290.1 | 1.4 | 0.48 | 290.1 | 290.1 | 290.1 | 16 |
| 1710953700 | 288.7 | 0.55 | 0.19 | 287.95 | 288.7 | 287.95 | 140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
