ETF (ADLU)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734972900 | 9.0239999 | -0.01 | -0.15 | 8.971 | 9.0239999 | 8.971 | 779 |
| 1734713700 | 9.038 | 0 | 0.00 | 9.038 | 9.038 | 9.038 | 0 |
| 1734627300 | 9.038 | -0.12 | -1.29 | 9.038 | 9.038 | 9.038 | 222 |
| 1734540900 | 9.156 | 0.05 | 0.50 | 9.082 | 9.156 | 9.082 | 1052 |
| 1734454500 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1734368100 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1734108900 | 9.11 | -0.22 | -2.34 | 9.204 | 9.265 | 9.11 | 2043 |
| 1734022500 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733936100 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733849700 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733763300 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733504100 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733417700 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733331300 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733244900 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733158500 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1732899300 | 9.328 | 0.18 | 1.96 | 9.328 | 9.328 | 9.328 | 215 |
| 1732812900 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732726500 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732640100 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732553700 | 9.1489999 | 0.09 | 1.02 | 9.191 | 9.208 | 9.1489999 | 1061 |
| 1732294500 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 0 |
| 1732208100 | 9.057 | 0.06 | 0.71 | 9.018 | 9.057 | 9.018 | 13362 |
| 1732121700 | 8.993 | -0.03 | -0.30 | 8.985 | 8.993 | 8.968 | 11435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
