Exchange Traded Fund (CSBGU7)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 121.75 | 0.46 | 0.38 | 121.5 | 121.75 | 121.28 | 1530 |
| 1721231700 | 121.29 | -0.49 | -0.40 | 121.71 | 121.71 | 121.12 | 3090 |
| 1721145300 | 121.78 | 0.41 | 0.34 | 121.76 | 121.8 | 121.71 | 2398 |
| 1721058900 | 121.37 | -0.03 | -0.02 | 121.62 | 121.62 | 121.34 | 4732 |
| 1720799700 | 121.4 | -0.42 | -0.34 | 121.79 | 121.79 | 121.4 | 2611 |
| 1720713300 | 121.82 | 0.18 | 0.15 | 121.67 | 121.85 | 121.33 | 4540 |
| 1720626900 | 121.64 | 0.03 | 0.02 | 121.77 | 121.78 | 121.64 | 2960 |
| 1720540500 | 121.61 | 0.08 | 0.07 | 121.59 | 121.7 | 121.59 | 2571 |
| 1720454100 | 121.53 | -0.04 | -0.03 | 121.57 | 121.6 | 121.33 | 5660 |
| 1720194900 | 121.57 | 0.22 | 0.18 | 121.2 | 121.64 | 121.2 | 676 |
| 1720108500 | 121.35 | -0.07 | -0.06 | 121.47 | 121.5 | 121.35 | 883 |
| 1720022100 | 121.42 | -0.32 | -0.26 | 121.56 | 121.6 | 121.39 | 3578 |
| 1719935700 | 121.74 | 0.24 | 0.20 | 121.73 | 121.91 | 121.73 | 2368 |
| 1719849300 | 121.5 | -1.03 | -0.84 | 121.51 | 121.63 | 121.44 | 2579 |
| 1719590100 | 122.53 | 0 | 0.00 | 122.57 | 122.83 | 122.4 | 3262 |
| 1719503700 | 122.53 | -0.09 | -0.07 | 122.42 | 122.69 | 122.25 | 5114 |
| 1719417300 | 122.62 | 0.05 | 0.04 | 122.65 | 122.72 | 122.51 | 2612 |
| 1719330900 | 122.57 | 0.31 | 0.25 | 122.38 | 122.75 | 122.27 | 4611 |
| 1719244500 | 122.26 | -0.47 | -0.38 | 122.6 | 122.6 | 122.12 | 5668 |
| 1718985300 | 122.73 | 0.49 | 0.40 | 123.07 | 123.07 | 122.71 | 10377 |
| 1718898900 | 122.24 | 0.01 | 0.01 | 122.25 | 122.45 | 122.21 | 4225 |
| 1718812500 | 122.23 | 0.01 | 0.01 | 122.27 | 122.34 | 122.1 | 4025 |
| 1718726100 | 122.22 | -0.08 | -0.07 | 122.15 | 122.43 | 122.09 | 1668 |
| 1718639700 | 122.3 | -0.64 | -0.52 | 122.74 | 122.74 | 122.25 | 2718 |
| 1718380500 | 122.94 | 1.06 | 0.87 | 122.48 | 123.14 | 122.48 | 3729 |
| 1718294100 | 121.88 | 0.96 | 0.79 | 121.08 | 121.88 | 121.03 | 4503 |
| 1718207700 | 120.92 | -0.36 | -0.30 | 121.25 | 121.28 | 120.92 | 4992 |
| 1718121300 | 121.28 | 0.37 | 0.31 | 120.76 | 121.32 | 120.76 | 1077 |
| 1718034900 | 120.91 | 0.5 | 0.42 | 121.01 | 121.06 | 120.63 | 3956 |
| 1717775700 | 120.41 | 0.17 | 0.14 | 120.04 | 120.41 | 120 | 5712 |
| 1717689300 | 120.24 | -0.1 | -0.08 | 120.2 | 120.37 | 120.17 | 6253 |
| 1717602900 | 120.34 | 0.42 | 0.35 | 119.88 | 120.34 | 119.88 | 2451 |
| 1717516500 | 119.92 | 0.43 | 0.36 | 119.65 | 120.02 | 119.65 | 627 |
| 1717430100 | 119.49 | -0.01 | -0.01 | 119.53 | 119.8 | 119.47 | 2854 |
| 1717170900 | 119.5 | 0.3 | 0.25 | 119.2 | 119.5 | 118.98 | 1506 |
| 1717084500 | 119.2 | 0.18 | 0.15 | 119.49 | 119.49 | 119.2 | 2361 |
| 1716998100 | 119.02 | -0.03 | -0.03 | 119 | 119.14 | 118.78 | 4953 |
| 1716911700 | 119.05 | -0.29 | -0.24 | 119.04 | 119.22 | 118.92 | 1437 |
| 1716825300 | 119.34 | 0.01 | 0.01 | 119.35 | 119.48 | 119.15 | 8234 |
| 1716566100 | 119.33 | -0.07 | -0.06 | 119.75 | 119.75 | 119.16 | 2400 |
| 1716479700 | 119.4 | -0.39 | -0.33 | 119.74 | 119.91 | 119.4 | 2380 |
| 1716393300 | 119.79 | 0.16 | 0.13 | 119.49 | 119.81 | 119.47 | 2603 |
| 1716306900 | 119.63 | 0.27 | 0.23 | 119.47 | 119.7 | 119.4 | 2082 |
| 1716220500 | 119.36 | -0.15 | -0.13 | 119.43 | 119.55 | 119.35 | 1308 |
| 1715961300 | 119.51 | -0.32 | -0.27 | 119.74 | 119.95 | 119.51 | 1859 |
| 1715874900 | 119.83 | -0.1 | -0.08 | 119.91 | 119.93 | 119.77 | 3456 |
| 1715788500 | 119.93 | 0.25 | 0.21 | 119.83 | 119.96 | 119.83 | 1711 |
| 1715702100 | 119.68 | -0.21 | -0.18 | 120.02 | 120.03 | 119.68 | 1812 |
| 1715615700 | 119.89 | -0.23 | -0.19 | 120.16 | 120.16 | 119.8 | 2102 |
| 1715356500 | 120.12 | 0.01 | 0.01 | 120.21 | 120.21 | 120.02 | 1142 |
| 1715270100 | 120.11 | -0.24 | -0.20 | 120.48 | 120.5 | 120.06 | 2007 |
| 1715183700 | 120.35 | 0.1 | 0.08 | 120.46 | 120.47 | 120.23 | 2997 |
| 1715097300 | 120.25 | 0.52 | 0.43 | 120.12 | 120.35 | 120.06 | 7033 |
| 1715010900 | 119.73 | -0.29 | -0.24 | 120.48 | 120.48 | 119.73 | 2449 |
| 1714751700 | 120.02 | -0.17 | -0.14 | 120.13 | 120.38 | 119.87 | 5236 |
| 1714665300 | 120.19 | 0.44 | 0.37 | 119.72 | 120.33 | 119.72 | 3827 |
| 1714492500 | 119.75 | -0.04 | -0.03 | 119.82 | 119.85 | 119.48 | 3923 |
| 1714406100 | 119.79 | -0.09 | -0.08 | 119.67 | 119.85 | 119.59 | 1487 |
| 1714146900 | 119.88 | 0.54 | 0.45 | 119.3 | 119.88 | 119.21 | 723 |
| 1714060500 | 119.34 | -0.54 | -0.45 | 119.67 | 119.74 | 119.27 | 2598 |
| 1713974100 | 119.88 | -0.1 | -0.08 | 120.01 | 120.01 | 119.73 | 2158 |
| 1713887700 | 119.98 | -0.48 | -0.40 | 120.36 | 120.36 | 119.68 | 3550 |
| 1713801300 | 120.46 | 0.46 | 0.38 | 120.05 | 120.49 | 120.05 | 2095 |
| 1713542100 | 120 | -0.18 | -0.15 | 120.54 | 120.56 | 120 | 2059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
