ETF (CBEF)
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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1739552100 | 134.35 | 0.15 | 0.11 | 134.35 | 134.35 | 134.35 | 1464 |
| 1739465700 | 134.19999 | 0 | 0.00 | 134.19999 | 134.19999 | 134.19999 | 0 |
| 1739379300 | 134.19999 | -0.04 | -0.03 | 134.15 | 134.19999 | 134.15 | 492 |
| 1739292900 | 134.24 | -0.37 | -0.27 | 134.41999 | 134.41999 | 134.24 | 41 |
| 1739206500 | 134.61 | 0.13 | 0.10 | 134.37 | 134.61 | 134.37 | 107 |
| 1738947300 | 134.47999 | -0.05 | -0.04 | 134.47999 | 134.5 | 134.44 | 662 |
| 1738860900 | 134.53 | -0.23 | -0.17 | 134.53 | 134.53 | 134.53 | 22 |
| 1738774500 | 134.76 | 0.26 | 0.19 | 134.72999 | 134.76 | 134.72999 | 453 |
| 1738688100 | 134.5 | 0.15 | 0.11 | 134.5 | 134.5 | 134.5 | 445 |
| 1738601700 | 134.35 | 0.1 | 0.07 | 134.26 | 134.35 | 134.26 | 77 |
| 1738342500 | 134.25 | 0.61 | 0.46 | 133.85 | 134.25 | 133.85 | 2115 |
| 1738256100 | 133.63999 | 0.45 | 0.34 | 133.29 | 133.63999 | 133.29 | 808 |
| 1738169700 | 133.19 | 0.13 | 0.10 | 133.19 | 133.19 | 133.19 | 5711 |
| 1738083300 | 133.06 | -0.1 | -0.08 | 133.06 | 133.06 | 133.06 | 1400 |
| 1737996900 | 133.16 | 0.03 | 0.02 | 133.09 | 133.16 | 133.09 | 487 |
| 1737737700 | 133.13 | 0 | 0.00 | 133.13 | 133.13 | 133.13 | 0 |
| 1737651300 | 133.13 | -0.3 | -0.22 | 133.13 | 133.13 | 133.13 | 10 |
| 1737564900 | 133.43 | 0.27 | 0.20 | 133.44 | 133.44 | 133.41 | 96 |
| 1737478500 | 133.16 | 0.06 | 0.05 | 133.16 | 133.16 | 133.16 | 5 |
| 1737392100 | 133.1 | 0.33 | 0.25 | 133.54 | 133.54 | 133.1 | 174 |
| 1737132900 | 132.77 | 0 | 0.00 | 132.77 | 132.77 | 132.77 | 0 |
| 1737046500 | 132.77 | 0 | 0.00 | 132.77 | 132.77 | 132.77 | 0 |
| 1736960100 | 132.77 | 0.62 | 0.47 | 132.77 | 132.77 | 132.77 | 439 |
| 1736873700 | 132.15 | 0 | 0.00 | 132.15 | 132.15 | 132.15 | 0 |
| 1736787300 | 132.15 | -0.65 | -0.49 | 132.15 | 132.15 | 132.15 | 105 |
| 1736528100 | 132.8 | 0 | 0.00 | 132.8 | 132.8 | 132.8 | 0 |
| 1736441700 | 132.8 | 0.03 | 0.02 | 132.61 | 132.8 | 132.58 | 911 |
| 1736355300 | 132.77 | -0.31 | -0.23 | 132.8 | 132.8 | 132.77 | 511 |
| 1736268900 | 133.08 | 0 | 0.00 | 133.08 | 133.08 | 133.08 | 0 |
| 1736182500 | 133.08 | -0.78 | -0.58 | 133.07 | 133.08 | 133.07 | 80 |
| 1735923300 | 133.86 | 0 | 0.00 | 133.86 | 133.86 | 133.86 | 0 |
| 1735836900 | 133.86 | 0.08 | 0.06 | 133.86 | 133.86 | 133.86 | 2 |
| 1735577700 | 133.78 | 0.09 | 0.07 | 133.72 | 133.78 | 133.68 | 346 |
| 1735318500 | 133.69 | -0.17 | -0.13 | 133.52 | 133.69 | 133.51 | 422 |
| 1734972900 | 133.86 | -0.01 | -0.01 | 133.86 | 133.86 | 133.86 | 224 |
| 1734713700 | 133.87 | 0 | 0.00 | 133.87 | 133.87 | 133.87 | 0 |
| 1734627300 | 133.87 | -0.58 | -0.43 | 134 | 134 | 133.87 | 98 |
| 1734540900 | 134.44999 | 0.16 | 0.12 | 134.44999 | 134.44999 | 134.44999 | 75 |
| 1734454500 | 134.29 | 0.04 | 0.03 | 134.29 | 134.29 | 134.29 | 4 |
| 1734368100 | 134.25 | -0.85 | -0.63 | 134.25 | 134.25 | 134.25 | 46 |
| 1734108900 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1734022500 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1733936100 | 135.1 | -0.01 | -0.01 | 135.1 | 135.1 | 135.1 | 78 |
| 1733849700 | 135.11 | -0.05 | -0.04 | 135.31 | 135.31 | 134.88 | 139 |
| 1733763300 | 135.16 | 0.2 | 0.15 | 135.04 | 135.16999 | 135.04 | 183 |
| 1733504100 | 134.96 | 0 | 0.00 | 134.96 | 134.96 | 134.96 | 0 |
| 1733417700 | 134.96 | 0.11 | 0.08 | 134.96 | 134.96 | 134.96 | 804 |
| 1733331300 | 134.85 | -0.24 | -0.18 | 134.85 | 134.85 | 134.85 | 1100 |
| 1733244900 | 135.09 | 0.08 | 0.06 | 135.09 | 135.09 | 135.09 | 133 |
| 1733158500 | 135.01 | 0.48 | 0.36 | 134.91 | 135.01 | 134.91 | 4 |
| 1732899300 | 134.53 | 0.26 | 0.19 | 134.53 | 134.53 | 134.53 | 13 |
| 1732812900 | 134.27 | 0.38 | 0.28 | 134.27 | 134.27 | 134.27 | 40 |
| 1732726500 | 133.88999 | 0.07 | 0.05 | 134.02 | 134.02 | 133.88999 | 120 |
| 1732640100 | 133.82 | 0.49 | 0.37 | 133.82 | 133.82 | 133.82 | 23 |
| 1732553700 | 133.33 | 0 | 0.00 | 133.33 | 133.33 | 133.33 | 0 |
| 1732294500 | 133.33 | 0.27 | 0.20 | 133.29 | 133.56 | 133.29 | 306 |
| 1732208100 | 133.06 | 0.04 | 0.03 | 133.06 | 133.06 | 133.06 | 6 |
| 1732121700 | 133.02 | -0.11 | -0.08 | 133.02 | 133.02 | 133.02 | 180 |
| 1732035300 | 133.13 | 0.31 | 0.23 | 133.13 | 133.13 | 133.13 | 5761 |
| 1731948900 | 132.82 | -0.11 | -0.08 | 133.41 | 133.41 | 132.76 | 891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
