ETF (CLMD)
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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 8.3 | -0.05 | -0.60 | 8.302 | 8.302 | 8.3 | 1000 |
| 1735836900 | 8.35 | 0.01 | 0.13 | 8.352 | 8.352 | 8.345 | 807 |
| 1735577700 | 8.339 | 0 | 0.00 | 8.339 | 8.339 | 8.339 | 0 |
| 1735318500 | 8.339 | 0 | 0.00 | 8.339 | 8.339 | 8.339 | 0 |
| 1734972900 | 8.339 | -0.02 | -0.25 | 8.339 | 8.339 | 8.339 | 1007 |
| 1734713700 | 8.36 | -0.02 | -0.26 | 8.359 | 8.36 | 8.359 | 2957 |
| 1734627300 | 8.382 | 0 | 0.00 | 8.382 | 8.382 | 8.382 | 0 |
| 1734540900 | 8.382 | -0.01 | -0.11 | 8.382 | 8.382 | 8.382 | 627 |
| 1734454500 | 8.391 | 0 | 0.00 | 8.391 | 8.391 | 8.391 | 0 |
| 1734368100 | 8.391 | -0.01 | -0.17 | 8.391 | 8.391 | 8.391 | 45 |
| 1734108900 | 8.405 | -0.22 | -2.53 | 8.405 | 8.405 | 8.405 | 2000 |
| 1734022500 | 8.623 | 0 | 0.00 | 8.623 | 8.623 | 8.623 | 0 |
| 1733936100 | 8.623 | 0 | 0.00 | 8.623 | 8.623 | 8.623 | 0 |
| 1733849700 | 8.623 | 0 | 0.00 | 8.623 | 8.623 | 8.623 | 0 |
| 1733763300 | 8.623 | 0 | 0.05 | 8.623 | 8.623 | 8.623 | 8 |
| 1733504100 | 8.619 | 0 | 0.00 | 8.619 | 8.619 | 8.619 | 0 |
| 1733417700 | 8.619 | -0 | -0.03 | 8.619 | 8.619 | 8.619 | 20 |
| 1733331300 | 8.622 | 0 | 0.00 | 8.622 | 8.622 | 8.622 | 0 |
| 1733244900 | 8.622 | 0 | 0.00 | 8.622 | 8.622 | 8.622 | 0 |
| 1733158500 | 8.622 | 0.05 | 0.64 | 8.622 | 8.622 | 8.622 | 72 |
| 1732899300 | 8.567 | 0.03 | 0.34 | 8.567 | 8.567 | 8.567 | 15 |
| 1732812900 | 8.538 | 0.03 | 0.38 | 8.538 | 8.538 | 8.538 | 616 |
| 1732726500 | 8.506 | 0 | 0.00 | 8.506 | 8.506 | 8.506 | 0 |
| 1732640100 | 8.506 | -0.02 | -0.27 | 8.506 | 8.506 | 8.506 | 15 |
| 1732553700 | 8.529 | 0.03 | 0.33 | 8.529 | 8.529 | 8.529 | 2 |
| 1732294500 | 8.501 | 0.05 | 0.54 | 8.489 | 8.501 | 8.489 | 6242 |
| 1732208100 | 8.455 | 0.01 | 0.06 | 8.422 | 8.455 | 8.416 | 1757 |
| 1732121700 | 8.45 | -0.03 | -0.35 | 8.443 | 8.45 | 8.443 | 1244 |
| 1732035300 | 8.48 | 0.02 | 0.21 | 8.48 | 8.48 | 8.48 | 200 |
| 1731948900 | 8.462 | 0 | 0.00 | 8.462 | 8.462 | 8.462 | 0 |
| 1731689700 | 8.462 | 0.06 | 0.74 | 8.462 | 8.462 | 8.462 | 91 |
| 1731603300 | 8.4 | -0.03 | -0.30 | 8.4 | 8.4 | 8.4 | 16 |
| 1731516900 | 8.425 | -0.02 | -0.27 | 8.425 | 8.432 | 8.417 | 6230 |
| 1731430500 | 8.448 | 0.03 | 0.37 | 8.445 | 8.448 | 8.445 | 29244 |
| 1731344100 | 8.417 | 0 | 0.00 | 8.417 | 8.417 | 8.417 | 0 |
| 1731084900 | 8.417 | 0.06 | 0.69 | 8.417 | 8.417 | 8.417 | 2 |
| 1730998500 | 8.359 | -0.02 | -0.21 | 8.353 | 8.359 | 8.353 | 14 |
| 1730912100 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1730825700 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1730739300 | 8.377 | 0.02 | 0.29 | 8.377 | 8.377 | 8.377 | 10 |
| 1730480100 | 8.353 | -0.04 | -0.43 | 8.375 | 8.375 | 8.353 | 82 |
| 1730393700 | 8.389 | 0 | 0.00 | 8.389 | 8.389 | 8.389 | 0 |
| 1730307300 | 8.389 | 0 | 0.00 | 8.389 | 8.389 | 8.389 | 0 |
| 1730220900 | 8.389 | 0 | 0.00 | 8.389 | 8.389 | 8.389 | 0 |
| 1730134500 | 8.389 | -0.04 | -0.47 | 8.389 | 8.389 | 8.389 | 91 |
| 1729871700 | 8.429 | 0 | 0.00 | 8.429 | 8.429 | 8.429 | 0 |
| 1729785300 | 8.429 | 0.02 | 0.24 | 8.429 | 8.429 | 8.429 | 1800 |
| 1729698900 | 8.409 | -0.07 | -0.81 | 8.409 | 8.409 | 8.409 | 2 |
| 1729612500 | 8.478 | 0 | 0.00 | 8.478 | 8.478 | 8.478 | 0 |
| 1729526100 | 8.478 | 0.03 | 0.31 | 8.478 | 8.478 | 8.478 | 91 |
| 1729266900 | 8.452 | 0.02 | 0.19 | 8.449 | 8.452 | 8.449 | 1100 |
| 1729180500 | 8.436 | 0 | 0.00 | 8.436 | 8.436 | 8.436 | 0 |
| 1729094100 | 8.436 | 0.01 | 0.13 | 8.436 | 8.436 | 8.436 | 4 |
| 1729007700 | 8.425 | -0.04 | -0.43 | 8.421 | 8.425 | 8.421 | 84 |
| 1728892800 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728633600 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728547200 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728460800 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728374400 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728288000 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
| 1728028800 | 8.461 | 0 | 0.00 | 8.461 | 8.461 | 8.461 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
