ETF (ADLU)
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 |
|---|---|---|---|---|---|---|---|
| 1742835300 | 8.852 | 0.07 | 0.76 | 8.852 | 8.852 | 8.852 | 237 |
| 1742576100 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742489700 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742403300 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742316900 | 8.785 | -0.04 | -0.50 | 8.795 | 8.795 | 8.785 | 4740 |
| 1742230500 | 8.829 | -0.01 | -0.07 | 8.835 | 8.835 | 8.829 | 474 |
| 1741971300 | 8.835 | 0.02 | 0.17 | 8.835 | 8.835 | 8.788 | 3081 |
| 1741884900 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1741798500 | 8.82 | -0.08 | -0.85 | 8.8379999 | 8.8379999 | 8.82 | 1237 |
| 1741712100 | 8.896 | -0.01 | -0.07 | 8.857 | 8.896 | 8.851 | 1896 |
| 1741625700 | 8.9019999 | 0 | 0.00 | 8.9019999 | 8.9019999 | 8.9019999 | 0 |
| 1741366500 | 8.9019999 | 0.1 | 1.11 | 8.895 | 8.922 | 8.885 | 2133 |
| 1741280100 | 8.804 | -0.17 | -1.94 | 8.8829999 | 8.918 | 8.804 | 2959 |
| 1741193700 | 8.978 | -0.38 | -4.02 | 9.3539999 | 9.3539999 | 8.978 | 12430 |
| 1741107300 | 9.3539999 | 0 | 0.04 | 9.358 | 9.358 | 9.35 | 834 |
| 1741020900 | 9.35 | -0.02 | -0.18 | 9.403 | 9.403 | 9.31 | 2883 |
| 1740761700 | 9.367 | 0.09 | 0.99 | 9.391 | 9.391 | 9.334 | 1074 |
| 1740675300 | 9.275 | 0.02 | 0.25 | 9.282 | 9.282 | 9.275 | 908 |
| 1740588900 | 9.252 | 0.19 | 2.11 | 9.252 | 9.252 | 9.252 | 227 |
| 1740502500 | 9.061 | 0 | 0.00 | 9.061 | 9.061 | 9.061 | 0 |
| 1740416100 | 9.061 | 0 | 0.00 | 9.061 | 9.061 | 9.061 | 0 |
| 1740156900 | 9.061 | 0.07 | 0.77 | 9.061 | 9.061 | 9.061 | 237 |
| 1740070500 | 8.992 | 0 | 0.00 | 8.987 | 9.052 | 8.987 | 4207 |
| 1739984100 | 8.992 | 0.07 | 0.81 | 8.95 | 8.992 | 8.95 | 1700 |
| 1739897700 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739811300 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739552100 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739465700 | 8.92 | -0.01 | -0.06 | 8.92 | 8.92 | 8.92 | 237 |
| 1739379300 | 8.925 | -0.18 | -1.96 | 8.925 | 8.925 | 8.925 | 237 |
| 1739292900 | 9.103 | -0.05 | -0.59 | 9.141 | 9.159 | 9.101 | 5773 |
| 1739206500 | 9.157 | -0.06 | -0.62 | 9.157 | 9.157 | 9.157 | 110 |
| 1738947300 | 9.214 | 0 | 0.00 | 9.214 | 9.214 | 9.214 | 0 |
| 1738860900 | 9.214 | 0.08 | 0.90 | 9.214 | 9.214 | 9.214 | 227 |
| 1738774500 | 9.132 | 0.16 | 1.75 | 9.126 | 9.132 | 9.079 | 769 |
| 1738688100 | 8.975 | -0.16 | -1.72 | 9 | 9.021 | 8.975 | 973 |
| 1738601700 | 9.132 | 0.17 | 1.92 | 9.126 | 9.132 | 9.126 | 1000 |
| 1738342500 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1738256100 | 8.96 | -0.02 | -0.20 | 8.985 | 9.029 | 8.96 | 463 |
| 1738169700 | 8.978 | 0 | 0.00 | 8.978 | 8.978 | 8.978 | 0 |
| 1738083300 | 8.978 | 0.21 | 2.37 | 8.924 | 8.978 | 8.924 | 1000 |
| 1737996900 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737737700 | 8.77 | -0.08 | -0.94 | 8.8 | 8.813 | 8.7449999 | 17761 |
| 1737651300 | 8.853 | -0.05 | -0.53 | 8.916 | 8.973 | 8.8 | 6987 |
| 1737564900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737478500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737392100 | 8.9 | -0.13 | -1.47 | 8.9 | 8.966 | 8.89 | 2967 |
| 1737132900 | 9.033 | 0.05 | 0.59 | 8.98 | 9.033 | 8.971 | 1150 |
| 1737046500 | 8.98 | 0.07 | 0.79 | 8.901 | 8.98 | 8.901 | 1110 |
| 1736960100 | 8.91 | 0.15 | 1.68 | 8.7899999 | 8.91 | 8.773 | 4220 |
| 1736873700 | 8.763 | -0.1 | -1.08 | 8.804 | 8.862 | 8.763 | 1855 |
| 1736787300 | 8.859 | 0.02 | 0.24 | 8.8379999 | 8.912 | 8.827 | 2915 |
| 1736528100 | 8.8379999 | -0.01 | -0.12 | 8.812 | 8.8379999 | 8.7899999 | 1435 |
| 1736441700 | 8.849 | 0.08 | 0.91 | 8.811 | 8.849 | 8.8059999 | 15405 |
| 1736355300 | 8.769 | 0 | 0.00 | 8.769 | 8.769 | 8.769 | 0 |
| 1736268900 | 8.769 | -0.13 | -1.47 | 8.8 | 8.855 | 8.769 | 621 |
| 1736182500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735923300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735836900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735577700 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735318500 | 8.9 | -0.12 | -1.37 | 8.9 | 8.9 | 8.9 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
