Exchange Traded Fund (CSEMUS)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 269 | -1.75 | -0.65 | 269.39999 | 270.14999 | 269 | 310 |
| 1736441700 | 270.75 | 1.5 | 0.56 | 269.85 | 270.75 | 269.85 | 100 |
| 1736355300 | 269.25 | -2.75 | -1.01 | 271.89999 | 271.89999 | 269.25 | 406 |
| 1736268900 | 272 | -0.65 | -0.24 | 272.7 | 272.7 | 271.35 | 120 |
| 1736182500 | 272.64999 | 2.95 | 1.09 | 270 | 272.64999 | 270 | 64 |
| 1735923300 | 269.7 | -0.1 | -0.04 | 270.3 | 270.3 | 269.14999 | 59 |
| 1735836900 | 269.8 | 2.9 | 1.09 | 269.05 | 270.2 | 269.05 | 47 |
| 1735577700 | 266.89999 | -0.8 | -0.30 | 267.2 | 267.7 | 266.89999 | 48 |
| 1735318500 | 267.7 | 3.2 | 1.21 | 266.7 | 267.89999 | 266.7 | 57 |
| 1734972900 | 264.5 | 0.1 | 0.04 | 264.7 | 265.45 | 264.3 | 62 |
| 1734713700 | 264.39999 | -0.3 | -0.11 | 262.3 | 264.39999 | 261.6 | 28 |
| 1734627300 | 264.7 | -3.3 | -1.23 | 264.05 | 266.2 | 263.89999 | 603 |
| 1734540900 | 268 | -0.15 | -0.06 | 268.55 | 268.8 | 267.64999 | 384 |
| 1734454500 | 268.14999 | -1.3 | -0.48 | 268.8 | 268.8 | 268.14999 | 75 |
| 1734368100 | 269.45 | -2.25 | -0.83 | 270.1 | 270.25 | 269.05 | 192 |
| 1734108900 | 271.7 | -1.5 | -0.55 | 273.39999 | 273.39999 | 271.7 | 95 |
| 1734022500 | 273.2 | -0.45 | -0.16 | 274.95 | 274.95 | 272.89999 | 325 |
| 1733936100 | 273.64999 | 0.55 | 0.20 | 273.05 | 273.64999 | 273.05 | 44 |
| 1733849700 | 273.1 | -0.9 | -0.33 | 272.6 | 273.1 | 272.5 | 90 |
| 1733763300 | 274 | 1 | 0.37 | 274 | 274.3 | 273.14999 | 522 |
| 1733504100 | 273 | 2 | 0.74 | 271.64999 | 273 | 271.64999 | 58 |
| 1733417700 | 271 | 2 | 0.74 | 270.95 | 271.2 | 270.95 | 260 |
| 1733331300 | 269 | 3.1 | 1.17 | 267.39999 | 269.39999 | 267.39999 | 517 |
| 1733244900 | 265.89999 | -0.05 | -0.02 | 266.95 | 267.2 | 265.89999 | 99 |
| 1733158500 | 265.95 | 0.25 | 0.09 | 266.25 | 267.05 | 265.25 | 171 |
| 1732899300 | 265.7 | -1.05 | -0.39 | 266.7 | 266.89999 | 265.7 | 261 |
| 1732812900 | 266.75 | 2.05 | 0.77 | 266.85 | 266.85 | 266.14999 | 95 |
| 1732726500 | 264.7 | -0.15 | -0.06 | 263.85 | 264.7 | 263.7 | 407 |
| 1732640100 | 264.85 | -1.25 | -0.47 | 265.25 | 265.25 | 264.85 | 153 |
| 1732553700 | 266.1 | 0.95 | 0.36 | 266.8 | 266.8 | 265.89999 | 148 |
| 1732294500 | 265.14999 | 1.75 | 0.66 | 263.95 | 265.14999 | 263.7 | 255 |
| 1732208100 | 263.39999 | -0.65 | -0.25 | 263.55 | 263.55 | 262.6 | 347 |
| 1732121700 | 264.05 | 0.25 | 0.09 | 265.75 | 265.85 | 264.05 | 105 |
| 1732035300 | 263.8 | -2.35 | -0.88 | 267.64999 | 268.14999 | 262.1 | 304 |
| 1731948900 | 266.14999 | -1.1 | -0.41 | 267.85 | 267.85 | 266.14999 | 43 |
| 1731689700 | 267.25 | -0.7 | -0.26 | 268 | 268.8 | 267.25 | 116 |
| 1731603300 | 267.95 | 3.3 | 1.25 | 265.3 | 267.95 | 265.3 | 124 |
| 1731516900 | 264.64999 | -2.6 | -0.97 | 264.6 | 266.5 | 264.6 | 268 |
| 1731430500 | 267.25 | -3.85 | -1.42 | 269.3 | 269.3 | 267.25 | 348 |
| 1731344100 | 271.1 | 2.45 | 0.91 | 270.55 | 271.89999 | 270.35 | 36 |
| 1731084900 | 268.64999 | -1.45 | -0.54 | 269.7 | 270 | 268.5 | 148 |
| 1730998500 | 270.1 | 5 | 1.89 | 269.2 | 270.3 | 268.64999 | 174 |
| 1730912100 | 265.1 | -2.6 | -0.97 | 269.64999 | 271 | 264.64999 | 345 |
| 1730825700 | 267.7 | -0.05 | -0.02 | 267.64999 | 268.25 | 267.64999 | 30 |
| 1730739300 | 267.75 | -0.35 | -0.13 | 267.89999 | 269 | 267.75 | 253 |
| 1730480100 | 268.1 | 1.2 | 0.45 | 267.7 | 268.1 | 267.7 | 128 |
| 1730393700 | 266.89999 | -2.9 | -1.07 | 268 | 268.1 | 266.39999 | 94 |
| 1730307300 | 269.8 | -2.45 | -0.90 | 269.7 | 269.8 | 269.7 | 108 |
| 1730220900 | 272.25 | -1.7 | -0.62 | 274.14999 | 274.14999 | 272.2 | 164 |
| 1730134500 | 273.95 | 1.2 | 0.44 | 274.05 | 274.25 | 272.95 | 276 |
| 1729871700 | 272.75 | 0.15 | 0.06 | 271.55 | 272.75 | 271.55 | 153 |
| 1729785300 | 272.6 | 0.1 | 0.04 | 273.3 | 273.95 | 272.6 | 200 |
| 1729698900 | 272.5 | 1 | 0.37 | 272.5 | 272.5 | 272.5 | 2 |
| 1729612500 | 271.5 | -3.35 | -1.22 | 273.35 | 273.35 | 271.5 | 189 |
| 1729526100 | 274.85 | -1.3 | -0.47 | 276.35 | 276.39999 | 274.39999 | 195 |
| 1729266900 | 276.14999 | 1.15 | 0.42 | 274.85 | 276.2 | 274.8 | 145 |
| 1729180500 | 275 | 0.9 | 0.33 | 273.89999 | 275 | 273.89999 | 145 |
| 1729094100 | 274.1 | 0.3 | 0.11 | 273.35 | 274.1 | 272.2 | 326 |
| 1729007700 | 273.8 | 0.15 | 0.05 | 274.5 | 274.89999 | 273.25 | 1120 |
| 1728921300 | 273.64999 | -0.45 | -0.16 | 274.39999 | 274.39999 | 273 | 456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
