ETF (CONV)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 46.735 | -0.24 | -0.50 | 47.005 | 47.005 | 46.56 | 2982 |
| 1742489700 | 46.97 | 0.14 | 0.30 | 47 | 47.075 | 46.775 | 8871 |
| 1742403300 | 46.83 | 0.2 | 0.44 | 46.69 | 46.88 | 46.63 | 8142 |
| 1742316900 | 46.625 | 0.06 | 0.13 | 46.545 | 46.725 | 46.345 | 21324 |
| 1742230500 | 46.565 | 0.16 | 0.33 | 46.42 | 46.565 | 46.355 | 3566 |
| 1741971300 | 46.41 | 0.33 | 0.72 | 46.03 | 46.445 | 46.03 | 3549 |
| 1741884900 | 46.08 | 0.09 | 0.20 | 46.205 | 46.205 | 45.985 | 4469 |
| 1741798500 | 45.99 | 0.45 | 0.99 | 45.755 | 45.99 | 45.715 | 4397 |
| 1741712100 | 45.54 | -0.58 | -1.25 | 45.84 | 45.89 | 45.535 | 66105 |
| 1741625700 | 46.115 | -0.28 | -0.59 | 46.39 | 46.46 | 46.03 | 8411 |
| 1741366500 | 46.39 | -0.43 | -0.92 | 46.485 | 46.71 | 46.36 | 1107 |
| 1741280100 | 46.82 | 0.01 | 0.01 | 46.905 | 46.985 | 46.7 | 3520 |
| 1741193700 | 46.815 | -0.42 | -0.88 | 47.1 | 47.195 | 46.815 | 2459 |
| 1741107300 | 47.23 | -1 | -2.07 | 47.77 | 47.82 | 47.23 | 5674 |
| 1741020900 | 48.23 | -0.16 | -0.32 | 48.62 | 48.62 | 48.23 | 4509 |
| 1740761700 | 48.385 | -0.08 | -0.15 | 48.35 | 48.39 | 48.35 | 1202 |
| 1740675300 | 48.46 | 0.2 | 0.40 | 48.44 | 48.53 | 48.265 | 4732 |
| 1740588900 | 48.265 | 0.41 | 0.85 | 48.02 | 48.32 | 47.985 | 6770 |
| 1740502500 | 47.86 | -0.34 | -0.70 | 48.195 | 48.195 | 47.825 | 4550 |
| 1740416100 | 48.195 | -0.47 | -0.96 | 48.445 | 48.495 | 48.17 | 9235 |
| 1740156900 | 48.66 | 0.03 | 0.07 | 48.675 | 48.775 | 48.635 | 3548 |
| 1740070500 | 48.625 | -0.34 | -0.68 | 48.7 | 48.915 | 48.625 | 2415 |
| 1739984100 | 48.96 | 0.11 | 0.21 | 49.13 | 49.13 | 48.96 | 2024 |
| 1739897700 | 48.855 | 0.19 | 0.39 | 48.665 | 48.86 | 48.665 | 3620 |
| 1739811300 | 48.665 | 0.31 | 0.65 | 48.465 | 48.675 | 48.465 | 1640 |
| 1739552100 | 48.35 | -0.16 | -0.32 | 48.36 | 48.545 | 48.35 | 4714 |
| 1739465700 | 48.505 | 0.08 | 0.17 | 48.38 | 48.565 | 48.36 | 3500 |
| 1739379300 | 48.425 | -0.27 | -0.55 | 48.275 | 48.47 | 48.275 | 2417 |
| 1739292900 | 48.695 | -0.01 | -0.02 | 48.735 | 48.77 | 48.695 | 1037 |
| 1739206500 | 48.705 | 0.02 | 0.04 | 48.45 | 48.805 | 48.45 | 15787 |
| 1738947300 | 48.685 | 0.16 | 0.33 | 48.515 | 48.74 | 48.39 | 4885 |
| 1738860900 | 48.525 | 0.56 | 1.18 | 48.405 | 48.525 | 48.26 | 2943 |
| 1738774500 | 47.96 | -0.14 | -0.28 | 48.105 | 48.105 | 47.8 | 1747 |
| 1738688100 | 48.095 | -0.02 | -0.04 | 47.945 | 48.15 | 47.945 | 1739 |
| 1738601700 | 48.115 | -0.21 | -0.42 | 48.725 | 48.725 | 48 | 3223 |
| 1738342500 | 48.32 | 0.33 | 0.69 | 48.39 | 48.39 | 48.25 | 4379 |
| 1738256100 | 47.99 | 0.26 | 0.53 | 47.89 | 48.085 | 47.815 | 12739 |
| 1738169700 | 47.735 | 0.08 | 0.17 | 47.85 | 47.92 | 47.735 | 2291 |
| 1738083300 | 47.655 | 0.51 | 1.07 | 47.49 | 47.655 | 47.49 | 296 |
| 1737996900 | 47.15 | -0.32 | -0.67 | 46.91 | 47.15 | 46.84 | 3972 |
| 1737737700 | 47.47 | -0.16 | -0.34 | 47.4 | 47.55 | 47.4 | 787 |
| 1737651300 | 47.63 | -0.09 | -0.19 | 47.64 | 47.73 | 47.535 | 2410 |
| 1737564900 | 47.72 | 0.23 | 0.49 | 47.585 | 47.77 | 47.585 | 4656 |
| 1737478500 | 47.485 | -0.25 | -0.51 | 47.365 | 47.69 | 47.365 | 1956 |
| 1737392100 | 47.73 | 0.02 | 0.04 | 47.865 | 47.865 | 47.685 | 640 |
| 1737132900 | 47.71 | 0.43 | 0.91 | 47.305 | 47.715 | 47.305 | 4276 |
| 1737046500 | 47.28 | -0.21 | -0.44 | 47.35 | 47.455 | 47.28 | 1385 |
| 1736960100 | 47.49 | 0.29 | 0.61 | 47.225 | 47.5 | 47.18 | 1898 |
| 1736873700 | 47.2 | -0.06 | -0.13 | 47.295 | 47.37 | 47.2 | 1618 |
| 1736787300 | 47.26 | -0.05 | -0.11 | 47.47 | 47.47 | 47.17 | 2532 |
| 1736528100 | 47.31 | 0.13 | 0.26 | 47.22 | 47.36 | 47.155 | 2889 |
| 1736441700 | 47.185 | -0.05 | -0.10 | 47.46 | 47.46 | 47.165 | 521 |
| 1736355300 | 47.23 | -0.11 | -0.22 | 47.425 | 47.45 | 47.225 | 862 |
| 1736268900 | 47.335 | -0.17 | -0.35 | 47.435 | 47.435 | 47.24 | 5105 |
| 1736182500 | 47.5 | 0.06 | 0.13 | 47.405 | 47.605 | 47.275 | 4270 |
| 1735923300 | 47.44 | 0.04 | 0.08 | 47.495 | 47.495 | 47.27 | 2889 |
| 1735836900 | 47.4 | 0.7 | 1.50 | 46.69 | 47.4 | 46.69 | 2890 |
| 1735577700 | 46.7 | -0.29 | -0.62 | 46.82 | 46.895 | 46.7 | 2467 |
| 1735318500 | 46.99 | -0.06 | -0.13 | 47.595 | 47.595 | 46.885 | 4758 |
| 1734972900 | 47.05 | 0.14 | 0.31 | 47.02 | 47.185 | 47.005 | 1365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
