GraniteShares 5x Long MIB Daily ETP (5MIB)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 48.99 | 0.84 | 1.76 | 48.99 | 48.99 | 48.99 | 40 |
| 1734454500 | 48.145 | -2.86 | -5.60 | 50.03 | 50.03 | 47.55 | 1262 |
| 1734368100 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1734108900 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1734022500 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1733936100 | 51 | 0.95 | 1.90 | 50.75 | 51 | 50.75 | 400 |
| 1733849700 | 50.05 | -0.79 | -1.55 | 49.5 | 50.5 | 49.4 | 2150 |
| 1733763300 | 50.84 | -1.53 | -2.92 | 60.19 | 60.19 | 48 | 14301 |
| 1733504100 | 52.37 | 3.74 | 7.69 | 51.8 | 52.37 | 51.8 | 368 |
| 1733417700 | 48.63 | 1.93 | 4.12 | 48.905 | 48.905 | 48.63 | 15 |
| 1733331300 | 46.705 | 1.81 | 4.02 | 47.3 | 47.3 | 46.705 | 180 |
| 1733244900 | 44.9 | 2.25 | 5.28 | 45.78 | 45.915 | 44.9 | 105 |
| 1733158500 | 42.65 | 0.59 | 1.39 | 42.65 | 42.65 | 42.65 | 606 |
| 1732899300 | 42.065 | -0.07 | -0.17 | 41.66 | 42.4 | 41.66 | 212 |
| 1732812900 | 42.135 | 2.15 | 5.36 | 42.135 | 42.135 | 41.7 | 271 |
| 1732726500 | 39.99 | -2.12 | -5.03 | 40.02 | 40.02 | 39.99 | 93 |
| 1732640100 | 42.11 | 0.45 | 1.08 | 41.08 | 42.11 | 41.08 | 84 |
| 1732553700 | 41.66 | 0 | 0.00 | 41.66 | 41.66 | 41.66 | 0 |
| 1732294500 | 41.66 | 0 | 0.00 | 41.66 | 41.66 | 41.66 | 0 |
| 1732208100 | 41.66 | -0.79 | -1.86 | 41.59 | 41.66 | 41.59 | 10 |
| 1732121700 | 42.45 | 0.85 | 2.04 | 43.015 | 43.015 | 42.45 | 13 |
| 1732035300 | 41.6 | -3.91 | -8.59 | 41.55 | 41.6 | 39.9 | 1067 |
| 1731948900 | 45.51 | -0.7 | -1.51 | 44.9 | 45.51 | 43.845 | 1370 |
| 1731689700 | 46.21 | -0.62 | -1.32 | 45.98 | 47.27 | 45.98 | 290 |
| 1731603300 | 46.83 | 1.92 | 4.26 | 44.06 | 46.83 | 44.06 | 1767 |
| 1731516900 | 44.915 | 0 | 0.00 | 44.915 | 44.915 | 44.915 | 0 |
| 1731430500 | 44.915 | -1.35 | -2.92 | 46.27 | 46.27 | 44.915 | 45 |
| 1731344100 | 46.265 | 1.99 | 4.49 | 46.615 | 46.615 | 46.265 | 10 |
| 1731084900 | 44.275 | -1.96 | -4.24 | 44.275 | 44.275 | 44.275 | 263 |
| 1730998500 | 46.235 | 1.56 | 3.49 | 45.2 | 46.235 | 45.2 | 243 |
| 1730912100 | 44.675 | -3.82 | -7.88 | 50.51 | 50.51 | 44.675 | 110 |
| 1730825700 | 48.495 | -1.74 | -3.45 | 50.1 | 50.1 | 48.495 | 19 |
| 1730739300 | 50.23 | -0.34 | -0.67 | 50.23 | 50.23 | 50.23 | 5 |
| 1730480100 | 50.57 | 2.56 | 5.33 | 48.38 | 50.57 | 48.38 | 10 |
| 1730393700 | 48.01 | -1.9 | -3.80 | 48.01 | 48.01 | 48.01 | 10 |
| 1730307300 | 49.905 | -3.1 | -5.84 | 49.575 | 49.905 | 48.6 | 64 |
| 1730220900 | 53 | 0.7 | 1.34 | 53.71 | 53.71 | 53 | 123 |
| 1730130900 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1729871700 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1729785300 | 52.3 | 0.6 | 1.16 | 52.3 | 52.3 | 52.3 | 10 |
| 1729698900 | 51.7 | 1.69 | 3.38 | 52.02 | 52.02 | 51.7 | 13 |
| 1729612500 | 50.01 | -3.17 | -5.96 | 52.5 | 52.5 | 50.01 | 39 |
| 1729526100 | 53.18 | -1.47 | -2.69 | 54.23 | 54.23 | 53.18 | 19 |
| 1729266900 | 54.65 | 0.34 | 0.63 | 53.88 | 54.65 | 53.88 | 155 |
| 1729180500 | 54.31 | 3.15 | 6.16 | 54.31 | 54.31 | 54.31 | 40 |
| 1729094100 | 51.16 | 0.76 | 1.51 | 50.26 | 51.16 | 50.26 | 1109 |
| 1729007700 | 50.4 | 0.4 | 0.80 | 51.02 | 51.02 | 50.4 | 523 |
| 1728921300 | 50 | 1.82 | 3.77 | 49.28 | 50 | 49.28 | 15 |
| 1728662100 | 48.185 | 1.87 | 4.03 | 48.185 | 48.185 | 48.185 | 500 |
| 1728575700 | 46.32 | 0.94 | 2.06 | 45.845 | 46.425 | 45.845 | 28 |
| 1728489300 | 45.385 | 0.54 | 1.20 | 44.99 | 45.385 | 44.99 | 9 |
| 1728402900 | 44.845 | 0.46 | 1.04 | 44.385 | 44.845 | 44.385 | 28 |
| 1728316500 | 44.385 | 0.2 | 0.45 | 43.63 | 44.385 | 43.6 | 58 |
| 1728057300 | 44.185 | 2.19 | 5.20 | 42.49 | 44.185 | 42.49 | 151 |
| 1727970900 | 42 | -5.99 | -12.48 | 43.09 | 43.48 | 42 | 120 |
| 1727884500 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1727798100 | 47.99 | -1.8 | -3.62 | 47.99 | 47.99 | 47.99 | 50 |
| 1727711700 | 49.79 | -1.61 | -3.13 | 51.13 | 51.13 | 49.79 | 21 |
| 1727452500 | 51.4 | 1.77 | 3.57 | 51.4 | 51.4 | 51.4 | 5 |
| 1727366100 | 49.63 | 2.7 | 5.74 | 49.63 | 49.63 | 49.63 | 40 |
| 1727279700 | 46.935 | 0 | 0.00 | 46.935 | 46.935 | 46.935 | 0 |
| 1727193300 | 46.935 | 1.38 | 3.03 | 46.935 | 46.935 | 46.935 | 5 |
| 1727106900 | 45.555 | -0.45 | -0.97 | 45.65 | 45.7 | 45.53 | 1145 |
| 1726847700 | 46 | -1.3 | -2.75 | 42.8 | 46.1 | 42.8 | 305 |
| 1726761300 | 47.3 | 1.72 | 3.77 | 47.3 | 47.3 | 47.3 | 1050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
