ETF (A500)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 112.89 | 0.45 | 0.40 | 112.28 | 113.09 | 111.85 | 14627 |
| 1740588900 | 112.44 | 1.47 | 1.32 | 112.13 | 112.65 | 111.87 | 5192 |
| 1740502500 | 110.97 | -2.09 | -1.85 | 112.42 | 112.53 | 110.78 | 9778 |
| 1740416100 | 113.06 | -1.43 | -1.25 | 113.26 | 113.7 | 112.47 | 20302 |
| 1740156900 | 114.49 | -0.2 | -0.17 | 114.61 | 115.11 | 114.35 | 9494 |
| 1740070500 | 114.69 | -1.1 | -0.95 | 115.48 | 115.68 | 114.48 | 3934 |
| 1739984100 | 115.79 | 0.71 | 0.62 | 115.51 | 115.82 | 115.21 | 8592 |
| 1739897700 | 115.08 | 0.09 | 0.08 | 115.37 | 115.56 | 115 | 4281 |
| 1739811300 | 114.99 | 0.46 | 0.40 | 114.88 | 115.1 | 114.81 | 3491 |
| 1739552100 | 114.53 | -0.2 | -0.17 | 115.07 | 115.07 | 114.51 | 33156 |
| 1739465700 | 114.73 | 0.35 | 0.31 | 114.33 | 114.84 | 114 | 6254 |
| 1739379300 | 114.38 | -0.85 | -0.74 | 115.06 | 115.1 | 114.22 | 4498 |
| 1739292900 | 115.23 | -0.43 | -0.37 | 115.39 | 115.44 | 115.02 | 5375 |
| 1739206500 | 115.66 | 0.8 | 0.70 | 115.25 | 115.66 | 115.15 | 7691 |
| 1738947300 | 114.86 | -0.31 | -0.27 | 115.08 | 115.48 | 114.84 | 2254 |
| 1738860900 | 115.17 | 1.31 | 1.15 | 114.98 | 115.41 | 114.98 | 4671 |
| 1738774500 | 113.86 | -0.48 | -0.42 | 113.59 | 113.86 | 113.2 | 6068 |
| 1738688100 | 114.34 | -0.14 | -0.12 | 114.09 | 114.34 | 113.68 | 10766 |
| 1738601700 | 114.48 | -1.2 | -1.04 | 114.22 | 114.55 | 113.63 | 7466 |
| 1738342500 | 115.68 | 1.95 | 1.71 | 115.07 | 115.88 | 115.07 | 3908 |
| 1738256100 | 113.73 | -0.38 | -0.33 | 114.46 | 114.63 | 113.73 | 5902 |
| 1738169700 | 114.11 | 0.31 | 0.27 | 114.67 | 114.78 | 113.98 | 11101 |
| 1738083300 | 113.8 | 1.61 | 1.44 | 113.43 | 114.09 | 113.13 | 6691 |
| 1737996900 | 112.19 | -2.19 | -1.91 | 112.76 | 112.84 | 110.82 | 10048 |
| 1737737700 | 114.38 | -0.85 | -0.74 | 114.87 | 114.88 | 114.24 | 8220 |
| 1737651300 | 115.23 | 1.42 | 1.25 | 114.93 | 115.23 | 114.64 | 7994 |
| 1737564900 | 113.81 | 0 | 0.00 | 113.81 | 113.81 | 113.81 | 0 |
| 1737478500 | 113.81 | 0.01 | 0.01 | 113.95 | 114.53 | 113.73 | 44509 |
| 1737392100 | 113.8 | -0.99 | -0.86 | 114.4 | 114.5 | 113.46 | 9397 |
| 1737132900 | 114.79 | 1.11 | 0.98 | 113.71 | 114.84 | 113.54 | 9374 |
| 1737046500 | 113.68 | 0.34 | 0.30 | 114.1 | 114.1 | 113.43 | 6275 |
| 1736960100 | 113.34 | 1.79 | 1.60 | 111.42 | 113.35 | 111.42 | 5552 |
| 1736873700 | 111.55 | 0.04 | 0.04 | 112.34 | 112.47 | 111.55 | 7818 |
| 1736787300 | 111.51 | -0.31 | -0.28 | 111.62 | 111.91 | 110.94 | 26604 |
| 1736528100 | 111.82 | -1 | -0.89 | 112.7 | 112.77 | 111.42 | 32549 |
| 1736441700 | 112.82 | 0.25 | 0.22 | 112.5 | 112.86 | 112.39 | 5614 |
| 1736355300 | 112.57 | -0.32 | -0.28 | 112.59 | 112.97 | 112.17 | 14306 |
| 1736268900 | 112.89 | -0.9 | -0.79 | 112.72 | 113.38 | 112.42 | 11302 |
| 1736182500 | 113.79 | 0.85 | 0.75 | 113.24 | 113.82 | 112.7 | 17783 |
| 1735923300 | 112.94 | -0.06 | -0.05 | 112.52 | 112.97 | 112.19 | 3820 |
| 1735836900 | 113 | 1.28 | 1.15 | 112.32 | 113.18 | 112.12 | 14930 |
| 1735577700 | 111.72 | -0.53 | -0.47 | 112.25 | 112.52 | 111 | 25688 |
| 1735318500 | 112.25 | 0.21 | 0.19 | 113.6 | 113.64 | 112.07 | 2214 |
| 1734972900 | 112.04 | -0.08 | -0.07 | 112.44 | 112.44 | 111.72 | 6876 |
| 1734713700 | 112.12 | 0.17 | 0.15 | 110.9 | 112.13 | 109.68 | 29803 |
| 1734627300 | 111.95 | -1.77 | -1.56 | 111.45 | 112.06 | 111.06 | 7852 |
| 1734540900 | 113.72 | 0.57 | 0.50 | 113.47 | 113.72 | 113.25 | 3971 |
| 1734454500 | 113.15 | -0.42 | -0.37 | 113.38 | 113.6 | 112.89 | 5917 |
| 1734368100 | 113.57 | 0.51 | 0.45 | 113.18 | 113.77 | 113.05 | 28081 |
| 1734108900 | 113.06 | -0.69 | -0.61 | 113.9 | 113.92 | 112.94 | 36215 |
| 1734022500 | 113.75 | -0.04 | -0.04 | 113.5 | 114 | 113.35 | 10244 |
| 1733936100 | 113.79 | 0.61 | 0.54 | 113.05 | 113.83 | 112.84 | 9295 |
| 1733849700 | 113.18 | 0.55 | 0.49 | 112.75 | 113.35 | 112.67 | 24162 |
| 1733763300 | 112.63 | -0.63 | -0.56 | 113.29 | 113.32 | 112.27 | 4934 |
| 1733504100 | 113.26 | 0.36 | 0.32 | 112.74 | 113.39 | 112.59 | 5203 |
| 1733417700 | 112.9 | -0.34 | -0.30 | 113.34 | 113.5 | 112.89 | 5246 |
| 1733331300 | 113.24 | 0.56 | 0.50 | 113.21 | 113.98 | 113.03 | 9390 |
| 1733244900 | 112.68 | -0.44 | -0.39 | 113.08 | 113.08 | 112.6 | 11388 |
| 1733158500 | 113.12 | 0.89 | 0.79 | 112.68 | 113.35 | 112.36 | 16560 |
| 1732899300 | 112.23 | 0.27 | 0.24 | 111.72 | 112.23 | 111.64 | 11835 |
| 1732812900 | 111.96 | 0.47 | 0.42 | 112.01 | 112.02 | 111.75 | 2204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
