ETF (5TYS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 109.04 | -0.73 | -0.67 | 109.04 | 109.04 | 109.04 | 1 |
| 1734713700 | 109.77 | 10.34 | 10.40 | 111.5 | 111.5 | 109.62 | 215 |
| 1734627300 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1734540900 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1734454500 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1734368100 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1734108900 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1734022500 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1733936100 | 99.43 | 0.1 | 0.10 | 98.1 | 99.43 | 98.1 | 20 |
| 1733849700 | 99.33 | 1.33 | 1.36 | 99.33 | 99.33 | 99.33 | 10 |
| 1733763300 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1733504100 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1733417700 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1733331300 | 98 | -3.79 | -3.72 | 98 | 98 | 98 | 10 |
| 1733244900 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1733158500 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732899300 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732812900 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732726500 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732640100 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732553700 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732294500 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732208100 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732121700 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1732035300 | 101.79 | -3.33 | -3.17 | 101.79 | 101.79 | 101.79 | 35 |
| 1731948900 | 105.12 | 0 | 0.00 | 105.12 | 105.12 | 105.12 | 63 |
| 1731689700 | 105.12 | 0.74 | 0.71 | 105.12 | 105.12 | 105.12 | 5 |
| 1731603300 | 104.38 | 0 | 0.00 | 104.38 | 104.38 | 104.38 | 9 |
| 1731516900 | 104.38 | 2.24 | 2.19 | 104.38 | 104.38 | 104.38 | 5 |
| 1731430500 | 102.14 | 1.57 | 1.56 | 102.14 | 102.14 | 102.14 | 10 |
| 1731344100 | 100.57 | -0.18 | -0.18 | 100.57 | 100.57 | 100.57 | 15 |
| 1731084900 | 100.75 | 0 | 0.00 | 100.75 | 100.75 | 100.75 | 0 |
| 1730998500 | 100.75 | -1.04 | -1.02 | 100.75 | 100.75 | 100.75 | 1 |
| 1730912100 | 101.79 | 3.67 | 3.74 | 101.79 | 101.79 | 101.79 | 50 |
| 1730825700 | 98.12 | 0 | 0.00 | 98.12 | 98.12 | 98.12 | 0 |
| 1730739300 | 98.12 | 0 | 0.00 | 98.12 | 98.12 | 98.12 | 0 |
| 1730480100 | 98.12 | 1.69 | 1.75 | 98.12 | 98.12 | 98.12 | 20 |
| 1730393700 | 96.43 | -1.63 | -1.66 | 96.43 | 96.43 | 96.43 | 70 |
| 1730307300 | 98.06 | 0 | 0.00 | 98.06 | 98.06 | 98.06 | 0 |
| 1730220900 | 98.06 | 10.49 | 11.98 | 98.06 | 98.06 | 98.06 | 70 |
| 1730130900 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729871700 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729785300 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729698900 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729612500 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729526100 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729266900 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729180500 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729094100 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729007700 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728921300 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728662100 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728575700 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728489300 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728402900 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1728316500 | 87.57 | 7.57 | 9.46 | 87.52 | 87.57 | 87.52 | 109 |
| 1728057300 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1727970900 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1727884500 | 80 | 1.7 | 2.17 | 80 | 80 | 80 | 50 |
| 1727798100 | 78.3 | -0.5 | -0.63 | 79.3 | 79.3 | 78.3 | 1530 |
| 1727711700 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1727452500 | 78.8 | -0.24 | -0.30 | 78.8 | 78.8 | 78.8 | 20 |
| 1727337600 | 79.04 | 0 | 0.00 | 79.04 | 79.04 | 79.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
