ETF (A500)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 111.49 | -1.12 | -0.99 | 112.48 | 112.48 | 111.41 | 3316 |
| 1732640100 | 112.61 | 0.41 | 0.37 | 112.13 | 112.61 | 111.75 | 5077 |
| 1732553700 | 112.2 | -0.02 | -0.02 | 112.55 | 112.59 | 111.88 | 4777 |
| 1732294500 | 112.22 | 1.14 | 1.03 | 111.29 | 112.55 | 111.29 | 10374 |
| 1732208100 | 111.08 | 1.47 | 1.34 | 110.09 | 111.08 | 109.73 | 3743 |
| 1732121700 | 109.61 | 0.14 | 0.13 | 110.08 | 110.25 | 109.5 | 10858 |
| 1732035300 | 109.47 | -0.1 | -0.09 | 109.56 | 109.56 | 108.39 | 8614 |
| 1731948900 | 109.57 | 0.05 | 0.05 | 109.37 | 109.63 | 108.88 | 22561 |
| 1731689700 | 109.52 | -1.57 | -1.41 | 109.97 | 110.01 | 109.39 | 20983 |
| 1731603300 | 111.09 | 0.04 | 0.04 | 111.34 | 112 | 110.75 | 15745 |
| 1731516900 | 111.05 | 0.41 | 0.37 | 110.49 | 111.1 | 110.16 | 13569 |
| 1731430500 | 110.64 | -0.06 | -0.05 | 110.72 | 110.96 | 110.6 | 26288 |
| 1731344100 | 110.7 | 1.12 | 1.02 | 110.3 | 110.97 | 110.23 | 10094 |
| 1731084900 | 109.58 | 1.13 | 1.04 | 108.95 | 109.58 | 108.39 | 8424 |
| 1730998500 | 108.45 | 0.82 | 0.76 | 108.3 | 108.45 | 107.93 | 13286 |
| 1730912100 | 107.63 | 4.07 | 3.93 | 107.58 | 108.39 | 107.37 | 22346 |
| 1730825700 | 103.56 | 0.28 | 0.27 | 103.03 | 103.69 | 102.9 | 3043 |
| 1730739300 | 103.28 | -0.68 | -0.65 | 103.17 | 103.32 | 102.87 | 4919 |
| 1730480100 | 103.96 | 0.48 | 0.46 | 103.26 | 104.23 | 103.25 | 4032 |
| 1730393700 | 103.48 | -2.02 | -1.91 | 104.3 | 104.35 | 103.36 | 12770 |
| 1730307300 | 105.5 | -0.36 | -0.34 | 105.97 | 105.97 | 105.35 | 2383 |
| 1730220900 | 105.86 | 0.21 | 0.20 | 105.72 | 105.95 | 105.48 | 6938 |
| 1730134500 | 105.65 | -0.28 | -0.26 | 105.89 | 106.01 | 105.56 | 11446 |
| 1729871700 | 105.93 | 0.46 | 0.44 | 105.41 | 106.04 | 105.28 | 14720 |
| 1729785300 | 105.47 | -0.68 | -0.64 | 105.68 | 105.91 | 105.36 | 16398 |
| 1729698900 | 106.15 | 0.26 | 0.25 | 106.31 | 106.37 | 105.83 | 9523 |
| 1729612500 | 105.89 | 0.41 | 0.39 | 105.85 | 105.99 | 105.48 | 4241 |
| 1729526100 | 105.48 | -0.33 | -0.31 | 105.92 | 106 | 105.48 | 4558 |
| 1729266900 | 105.81 | -0.09 | -0.08 | 105.78 | 105.95 | 105.5 | 6537 |
| 1729180500 | 105.9 | 0.87 | 0.83 | 105.66 | 106.52 | 105.62 | 7462 |
| 1729094100 | 105.03 | 0.07 | 0.07 | 104.91 | 105.03 | 104.55 | 12827 |
| 1729007700 | 104.96 | -0.1 | -0.10 | 105.51 | 105.58 | 104.96 | 14498 |
| 1728921300 | 105.06 | 1.11 | 1.07 | 104.27 | 105.28 | 104.21 | 3822 |
| 1728662100 | 103.95 | 0.19 | 0.18 | 103.62 | 104.18 | 103.33 | 3026 |
| 1728575700 | 103.76 | 0.37 | 0.36 | 103.74 | 103.84 | 103.36 | 6991 |
| 1728489300 | 103.39 | 0.79 | 0.77 | 102.66 | 103.39 | 102.51 | 31240 |
| 1728402900 | 102.6 | 0.18 | 0.18 | 101.63 | 102.6 | 101.53 | 12888 |
| 1728316500 | 102.42 | 0.28 | 0.27 | 102.47 | 102.57 | 102.2 | 8298 |
| 1728057300 | 102.14 | 0.93 | 0.92 | 101.23 | 102.79 | 101.23 | 10014 |
| 1727970900 | 101.21 | -0.18 | -0.18 | 101.25 | 101.54 | 100.86 | 2565 |
| 1727884500 | 101.39 | 0.56 | 0.56 | 100.93 | 101.39 | 100.6 | 4094 |
| 1727798100 | 100.83 | -0.01 | -0.01 | 101.33 | 101.84 | 100.59 | 15673 |
| 1727711700 | 100.84 | -0.12 | -0.12 | 100.59 | 100.84 | 100.1 | 13628 |
| 1727452500 | 100.96 | 0.46 | 0.46 | 101.03 | 101.07 | 100.7 | 5767 |
| 1727366100 | 100.5 | -0.15 | -0.15 | 101.2 | 101.57 | 100.5 | 4101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
