ETF (BUND2S)
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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 44.125 | -0.23 | -0.52 | 44.305 | 44.305 | 43.855 | 344 |
| 1741280100 | 44.355 | 0.51 | 1.17 | 44.5 | 44.665 | 44.355 | 683 |
| 1741193700 | 43.84 | 2.01 | 4.81 | 43.01 | 43.84 | 43.01 | 2464 |
| 1741107300 | 41.83 | -0.17 | -0.39 | 41.725 | 41.83 | 41.725 | 400 |
| 1741020900 | 41.995 | 0.73 | 1.77 | 41.45 | 41.995 | 41.45 | 388 |
| 1740761700 | 41.265 | -0.25 | -0.59 | 41.265 | 41.265 | 41.265 | 1700 |
| 1740675300 | 41.51 | -0.2 | -0.47 | 41.485 | 41.52 | 41.485 | 964 |
| 1740588900 | 41.705 | 0 | 0.00 | 41.705 | 41.705 | 41.705 | 0 |
| 1740502500 | 41.705 | -0.06 | -0.14 | 41.85 | 41.85 | 41.705 | 378 |
| 1740416100 | 41.765 | -0.2 | -0.46 | 41.765 | 41.765 | 41.765 | 43 |
| 1740156900 | 41.96 | -0.33 | -0.78 | 41.965 | 41.965 | 41.96 | 142 |
| 1740070500 | 42.29 | 0.05 | 0.13 | 42.345 | 42.345 | 42.29 | 211 |
| 1739984100 | 42.235 | 0.25 | 0.60 | 42.24 | 42.24 | 42.235 | 220 |
| 1739897700 | 41.985 | 0.27 | 0.64 | 41.99 | 41.99 | 41.985 | 2634 |
| 1739811300 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1739552100 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1739465700 | 41.72 | -0.12 | -0.29 | 41.72 | 41.72 | 41.72 | 150 |
| 1739379300 | 41.84 | 0.75 | 1.81 | 41.57 | 41.84 | 41.57 | 121 |
| 1739292900 | 41.095 | 0 | 0.00 | 41.095 | 41.095 | 41.095 | 0 |
| 1739206500 | 41.095 | 0 | 0.00 | 41.095 | 41.095 | 41.095 | 0 |
| 1738947300 | 41.095 | 0.13 | 0.31 | 41.08 | 41.115 | 41.075 | 812 |
| 1738860900 | 40.97 | 0.02 | 0.06 | 40.97 | 40.97 | 40.97 | 256 |
| 1738774500 | 40.945 | -0.43 | -1.04 | 41.01 | 41.01 | 40.945 | 412 |
| 1738688100 | 41.375 | 0.12 | 0.28 | 41.375 | 41.375 | 41.375 | 256 |
| 1738601700 | 41.26 | -0.49 | -1.16 | 41.25 | 41.26 | 41.25 | 37 |
| 1738342500 | 41.745 | -0.43 | -1.02 | 41.99 | 42.005 | 41.745 | 800 |
| 1738256100 | 42.175 | -0.18 | -0.41 | 42.175 | 42.175 | 42.175 | 124 |
| 1738169700 | 42.35 | 0.41 | 0.97 | 42.17 | 42.35 | 42.17 | 144 |
| 1738083300 | 41.945 | 0 | 0.00 | 41.945 | 41.945 | 41.945 | 0 |
| 1737996900 | 41.945 | -0.24 | -0.56 | 41.945 | 41.945 | 41.945 | 372 |
| 1737737700 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
| 1737651300 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
| 1737564900 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
| 1737478500 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
| 1737392100 | 42.18 | 0.2 | 0.49 | 42.095 | 42.18 | 42.095 | 250 |
| 1737132900 | 41.975 | -0.36 | -0.84 | 42.05 | 42.055 | 41.97 | 1375 |
| 1737046500 | 42.33 | 0 | 0.01 | 42.33 | 42.33 | 42.33 | 200 |
| 1736960100 | 42.325 | -0.39 | -0.91 | 42.71 | 42.71 | 42.325 | 246 |
| 1736873700 | 42.715 | 0.11 | 0.25 | 42.715 | 42.715 | 42.715 | 5 |
| 1736787300 | 42.61 | -0.01 | -0.01 | 42.62 | 42.62 | 42.57 | 389 |
| 1736528100 | 42.615 | 0.41 | 0.98 | 42.42 | 42.615 | 42.42 | 800 |
| 1736441700 | 42.2 | 0.19 | 0.44 | 42.115 | 42.2 | 42.115 | 665 |
| 1736355300 | 42.015 | 0.12 | 0.27 | 41.89 | 42.015 | 41.89 | 226 |
| 1736268900 | 41.9 | 0.13 | 0.31 | 41.71 | 41.9 | 41.71 | 1225 |
| 1736182500 | 41.77 | 0.56 | 1.35 | 41.77 | 41.77 | 41.77 | 127 |
| 1735923300 | 41.215 | 0.16 | 0.38 | 41.215 | 41.215 | 41.215 | 1 |
| 1735836900 | 41.06 | -0.23 | -0.54 | 41.005 | 41.06 | 41.005 | 104 |
| 1735577700 | 41.285 | 0.24 | 0.58 | 41.285 | 41.285 | 41.285 | 128 |
| 1735318500 | 41.045 | 0.33 | 0.80 | 40.935 | 41.045 | 40.935 | 229 |
| 1734972900 | 40.72 | 0.12 | 0.30 | 40.615 | 40.72 | 40.615 | 320 |
| 1734713700 | 40.6 | -0.07 | -0.17 | 40.6 | 40.6 | 40.6 | 130 |
| 1734627300 | 40.67 | 0.58 | 1.45 | 40.67 | 40.67 | 40.67 | 11 |
| 1734540900 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1734454500 | 40.09 | -0.08 | -0.20 | 40.16 | 40.165 | 40.09 | 133 |
| 1734368100 | 40.17 | 0.09 | 0.24 | 40.17 | 40.17 | 40.17 | 125 |
| 1734108900 | 40.075 | 0.37 | 0.93 | 40.055 | 40.22 | 40.055 | 2324 |
| 1734022500 | 39.705 | 0.38 | 0.97 | 39.47 | 39.705 | 39.47 | 414 |
| 1733936100 | 39.325 | 0.07 | 0.17 | 39.33 | 39.33 | 39.325 | 292 |
| 1733817600 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
