GraniteShares 5x Short MIB Daily ETP (5SIT)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 4.5615 | -0.05 | -1.17 | 4.5385 | 4.5615 | 4.5385 | 212 |
| 1721922900 | 4.6155 | 0.44 | 10.52 | 4.566 | 4.667 | 4.5645 | 13152 |
| 1721836500 | 4.176 | 0.1 | 2.38 | 4.24 | 4.24 | 4.1335 | 67612 |
| 1721750100 | 4.079 | 0.06 | 1.43 | 4.079 | 4.079 | 4.079 | 24 |
| 1721663700 | 4.0215 | -0.33 | -7.55 | 4.0215 | 4.0215 | 4.0215 | 500 |
| 1721404500 | 4.35 | 0.26 | 6.41 | 4.377 | 4.377 | 4.268 | 999 |
| 1721318100 | 4.088 | -0.22 | -5.01 | 4.3164999 | 4.3164999 | 4.088 | 586 |
| 1721231700 | 4.3035 | 0 | 0.00 | 4.3035 | 4.3035 | 4.3035 | 0 |
| 1721145300 | 4.3035 | 0.13 | 3.08 | 4.315 | 4.315 | 4.3035 | 2500 |
| 1721058900 | 4.175 | 0.04 | 0.86 | 4.175 | 4.175 | 4.175 | 13173 |
| 1720799700 | 4.1395 | -0.16 | -3.67 | 4.21 | 4.5 | 4.1395 | 5015 |
| 1720713300 | 4.297 | -0.13 | -3.01 | 4.3225 | 4.3225 | 4.297 | 2405 |
| 1720626900 | 4.4305 | -0.16 | -3.47 | 4.603 | 4.603 | 4.4225 | 25399 |
| 1720540500 | 4.59 | 0.08 | 1.73 | 4.59 | 4.59 | 4.59 | 200 |
| 1720454100 | 4.5119999 | -0.02 | -0.52 | 4.274 | 4.5119999 | 4.274 | 2506 |
| 1720194900 | 4.5355 | 0.04 | 0.91 | 4.3535 | 4.606 | 4.3535 | 231 |
| 1720108500 | 4.4945 | -0.37 | -7.51 | 4.517 | 4.517 | 4.492 | 256 |
| 1720022100 | 4.8595 | 0 | 0.00 | 4.8595 | 4.8595 | 4.8595 | 0 |
| 1719935700 | 4.8595 | 0.04 | 0.87 | 5 | 5.5 | 4.8595 | 506 |
| 1719849300 | 4.8175 | -0.36 | -7.03 | 4.7145 | 4.8175 | 4.7145 | 505 |
| 1719590100 | 5.182 | 0.1 | 1.99 | 5.04 | 5.182 | 5.04 | 260 |
| 1719503700 | 5.081 | 0.33 | 6.97 | 4.95 | 5.081 | 4.95 | 30 |
| 1719417300 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1719330900 | 4.75 | -0.05 | -0.96 | 4.8205 | 4.8205 | 4.705 | 60005 |
| 1719244500 | 4.796 | -0.4 | -7.75 | 4.796 | 4.796 | 4.796 | 5 |
| 1718985300 | 5.199 | 0 | 0.00 | 5.199 | 5.199 | 5.199 | 0 |
| 1718898900 | 5.199 | 0 | 0.00 | 5.199 | 5.199 | 5.199 | 0 |
| 1718812500 | 5.199 | -0.09 | -1.76 | 5.199 | 5.199 | 5.199 | 1 |
| 1718726100 | 5.292 | -0.26 | -4.75 | 5.29 | 5.292 | 5.273 | 459 |
| 1718639700 | 5.556 | -0.23 | -3.94 | 5.556 | 5.556 | 5.556 | 2500 |
| 1718380500 | 5.784 | 0.77 | 15.43 | 5.205 | 5.8019999 | 5.205 | 6190 |
| 1718294100 | 5.011 | 0.19 | 3.96 | 4.97 | 5.011 | 4.97 | 2500 |
| 1718207700 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1718121300 | 4.82 | 0.37 | 8.36 | 4.8545 | 4.8545 | 4.82 | 3000 |
| 1718034900 | 4.448 | 0 | 0.00 | 4.448 | 4.448 | 4.448 | 0 |
| 1717775700 | 4.448 | -0.02 | -0.46 | 4.448 | 4.448 | 4.448 | 1 |
| 1717689300 | 4.4685 | -0.05 | -1.15 | 4.4685 | 4.4685 | 4.4685 | 5 |
| 1717602900 | 4.5205 | -0.2 | -4.14 | 4.4595 | 4.5205 | 4.4595 | 7005 |
| 1717516500 | 4.7154999 | 0.31 | 7.01 | 4.6609999 | 4.7154999 | 4.6609999 | 2005 |
| 1717430100 | 4.4065 | -0.21 | -4.62 | 4.3425 | 4.4065 | 4.3425 | 1005 |
| 1717170900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1717084500 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1716998100 | 4.62 | 0.19 | 4.29 | 4.62 | 4.62 | 4.62 | 150 |
| 1716911700 | 4.43 | -0.05 | -1.18 | 4.43 | 4.43 | 4.43 | 7000 |
| 1716825300 | 4.483 | 0 | 0.00 | 4.483 | 4.483 | 4.483 | 0 |
| 1716566100 | 4.483 | 0 | 0.00 | 4.483 | 4.483 | 4.483 | 0 |
| 1716479700 | 4.483 | 0 | 0.00 | 4.483 | 4.483 | 4.483 | 0 |
| 1716393300 | 4.483 | 0.23 | 5.47 | 4.483 | 4.483 | 4.483 | 500 |
| 1716306900 | 4.2505 | 0 | 0.00 | 4.2505 | 4.2505 | 4.2505 | 0 |
| 1716220500 | 4.2505 | 0.11 | 2.64 | 4.2505 | 4.2505 | 4.2505 | 5 |
| 1715961300 | 4.141 | -0.09 | -2.10 | 4.152 | 4.152 | 4.141 | 386 |
| 1715874900 | 4.23 | 0.05 | 1.17 | 4.1535 | 4.23 | 4.1535 | 935 |
| 1715788500 | 4.181 | 0.03 | 0.75 | 4.041 | 4.181 | 4.041 | 19565 |
| 1715702100 | 4.15 | -0.19 | -4.34 | 4.292 | 4.292 | 4.15 | 10010 |
| 1715615700 | 4.3385 | -0.03 | -0.66 | 4.327 | 4.4025 | 4.327 | 6376 |
| 1715356500 | 4.3675 | -0.34 | -7.26 | 4.3675 | 4.3675 | 4.3675 | 500 |
| 1715270100 | 4.7095 | -0.06 | -1.24 | 4.734 | 4.734 | 4.7095 | 51 |
| 1715183700 | 4.7685 | 0 | 0.07 | 4.823 | 4.823 | 4.7685 | 55 |
| 1715097300 | 4.765 | -0.09 | -1.77 | 4.68 | 4.765 | 4.6 | 885 |
| 1715010900 | 4.851 | -0.1 | -1.96 | 4.851 | 4.851 | 4.851 | 2000 |
| 1714751700 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1714665300 | 4.948 | -0 | -0.04 | 4.95 | 4.95 | 4.948 | 2600 |
| 1714492500 | 4.95 | 0.14 | 2.97 | 4.7485 | 4.95 | 4.7485 | 3237 |
| 1714406100 | 4.807 | -0.45 | -8.63 | 4.7725 | 4.807 | 4.623 | 38080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
