Exchange Traded Fund (CSEMU)
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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 186.24 | 0.2 | 0.11 | 187.26 | 187.46 | 185.96 | 4893 |
| 1737651300 | 186.04 | 0.7 | 0.38 | 185.28 | 186.42 | 185.16 | 21078 |
| 1737564900 | 185.34 | 1.02 | 0.55 | 185.54 | 186.28 | 185.26 | 15069 |
| 1737478500 | 184.32 | -0.22 | -0.12 | 184.2 | 184.56 | 184.04 | 9329 |
| 1737392100 | 184.54 | 0.58 | 0.32 | 184.1 | 185 | 183.62 | 12507 |
| 1737132900 | 183.96 | 2.16 | 1.19 | 182.72 | 184.12 | 182.72 | 25417 |
| 1737046500 | 181.8 | 1.16 | 0.64 | 181.78 | 182.14 | 181.68 | 9747 |
| 1736960100 | 180.64 | 2.6 | 1.46 | 178.68 | 180.64 | 178.68 | 4327 |
| 1736873700 | 178.04 | 0.62 | 0.35 | 179 | 179.14 | 178.04 | 10739 |
| 1736787300 | 177.42 | -1.94 | -1.08 | 177.52 | 177.56 | 176.48 | 7588 |
| 1736528100 | 179.36 | -0.1 | -0.06 | 179.48 | 179.96 | 178.8 | 16754 |
| 1736441700 | 179.46 | 1.14 | 0.64 | 178.1 | 179.64 | 178.06 | 1824 |
| 1736355300 | 178.32 | -1.1 | -0.61 | 179.32 | 179.7 | 177.86 | 4543 |
| 1736268900 | 179.42 | 1.82 | 1.02 | 178.56 | 179.82 | 178.56 | 5835 |
| 1736182500 | 177.6 | 2.28 | 1.30 | 176.36 | 177.68 | 176.36 | 718 |
| 1735923300 | 175.32 | -1.22 | -0.69 | 176.02 | 176.08 | 175.32 | 1771 |
| 1735836900 | 176.54 | 1.96 | 1.12 | 175.44 | 176.54 | 174.48 | 1530 |
| 1735577700 | 174.58 | -0.66 | -0.38 | 175.18 | 175.8 | 174.56 | 4252 |
| 1735318500 | 175.24 | 1.24 | 0.71 | 174.44 | 175.64 | 174.44 | 981 |
| 1734972900 | 174 | -0.6 | -0.34 | 173.98 | 174.56 | 173.92 | 6133 |
| 1734713700 | 174.6 | -0.28 | -0.16 | 173.52 | 174.6 | 172.48 | 3106 |
| 1734627300 | 174.88 | -2.44 | -1.38 | 175.6 | 175.6 | 174.48 | 6924 |
| 1734540900 | 177.32 | 0.32 | 0.18 | 177.4 | 177.74 | 177.1 | 5133 |
| 1734454500 | 177 | -0.62 | -0.35 | 176.58 | 177.8 | 176.58 | 8761 |
| 1734368100 | 177.62 | -0.36 | -0.20 | 178.12 | 178.12 | 177.12 | 8489 |
| 1734108900 | 177.98 | -0.66 | -0.37 | 178.74 | 179 | 177.98 | 1968 |
| 1734022500 | 178.64 | 0.34 | 0.19 | 178.96 | 178.96 | 178.28 | 8733 |
| 1733936100 | 178.3 | -0.34 | -0.19 | 177.76 | 178.64 | 177.76 | 3590 |
| 1733849700 | 178.64 | -0.18 | -0.10 | 178.34 | 178.76 | 178.24 | 425 |
| 1733763300 | 178.82 | 0.1 | 0.06 | 179.74 | 179.74 | 178.68 | 3299 |
| 1733504100 | 178.72 | 0.92 | 0.52 | 177.98 | 179.1 | 177.98 | 2843 |
| 1733417700 | 177.8 | 0.94 | 0.53 | 177.8 | 177.82 | 177.54 | 1422 |
| 1733331300 | 176.86 | 1.56 | 0.89 | 176.2 | 176.98 | 176.2 | 1059 |
| 1733244900 | 175.3 | 0.92 | 0.53 | 175.46 | 176.38 | 175.18 | 1199 |
| 1733158500 | 174.38 | 2.14 | 1.24 | 172.54 | 174.7 | 172.46 | 4327 |
| 1732899300 | 172.24 | -0.1 | -0.06 | 171.82 | 172.48 | 171.68 | 1569 |
| 1732812900 | 172.34 | 1.3 | 0.76 | 172.28 | 172.6 | 171.9 | 2975 |
| 1732726500 | 171.04 | -0.9 | -0.52 | 171.06 | 171.24 | 170.2 | 3900 |
| 1732640100 | 171.94 | -1.5 | -0.86 | 172.18 | 172.9 | 171.94 | 5597 |
| 1732553700 | 173.44 | 0.62 | 0.36 | 174.3 | 174.3 | 173.1 | 2680 |
| 1732294500 | 172.82 | 1.42 | 0.83 | 173.08 | 173.08 | 171.28 | 2846 |
| 1732208100 | 171.4 | 0.22 | 0.13 | 170.92 | 171.4 | 169.72 | 3414 |
| 1732121700 | 171.18 | 0.7 | 0.41 | 172.02 | 172.04 | 170.62 | 7723 |
| 1732035300 | 170.48 | -1.9 | -1.10 | 172.66 | 172.66 | 169.98 | 5233 |
| 1731948900 | 172.38 | -0.12 | -0.07 | 172.98 | 172.98 | 171.7 | 3019 |
| 1731689700 | 172.5 | -1.14 | -0.66 | 172.76 | 173.62 | 172.5 | 1059 |
| 1731603300 | 173.64 | 3.74 | 2.20 | 171.68 | 173.76 | 171.68 | 11103 |
| 1731516900 | 169.9 | -1.26 | -0.74 | 171.58 | 171.58 | 169.72 | 1265 |
| 1731430500 | 171.16 | -3.52 | -2.02 | 173.18 | 173.48 | 171.16 | 3112 |
| 1731344100 | 174.68 | 1.72 | 0.99 | 174.58 | 175.14 | 174.58 | 1046 |
| 1731084900 | 172.96 | -1.34 | -0.77 | 174 | 174 | 172.68 | 788 |
| 1730998500 | 174.3 | 1.7 | 0.98 | 173.56 | 174.44 | 173.48 | 1702 |
| 1730912100 | 172.6 | -2.26 | -1.29 | 176.08 | 177.04 | 172.4 | 2741 |
| 1730825700 | 174.86 | 0.48 | 0.28 | 174.44 | 174.86 | 173.82 | 4380 |
| 1730739300 | 174.38 | -0.36 | -0.21 | 175.02 | 175.48 | 174.38 | 1534 |
| 1730480100 | 174.74 | 1.78 | 1.03 | 174.02 | 174.74 | 173.92 | 542 |
| 1730393700 | 172.96 | -1.96 | -1.12 | 173.84 | 173.88 | 172.54 | 842 |
| 1730307300 | 174.92 | -2.18 | -1.23 | 176.5 | 176.5 | 174.54 | 1541 |
| 1730220900 | 177.1 | -0.84 | -0.47 | 178.54 | 178.64 | 177.02 | 4571 |
| 1730134500 | 177.94 | 0.96 | 0.54 | 178.06 | 178.1 | 176.62 | 3578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
