Exchange Traded Fund (CSMXCP)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 125.99 | 0.68 | 0.54 | 127.63 | 128.28 | 125.99 | 787 |
| 1734713700 | 125.31 | -1.89 | -1.49 | 125.31 | 125.31 | 125.31 | 88 |
| 1734627300 | 127.2 | -1.63 | -1.27 | 127.28 | 128.32 | 126.8 | 687 |
| 1734540900 | 128.83 | -1.19 | -0.92 | 128.69999 | 129.21 | 128.69999 | 1180 |
| 1734454500 | 130.02 | -2.17 | -1.64 | 129.21 | 130.02 | 129.21 | 76 |
| 1734368100 | 132.19 | 1.58 | 1.21 | 132.47 | 132.47 | 132.04 | 65 |
| 1734108900 | 130.61 | 0.94 | 0.72 | 129.09 | 131.27 | 129.09 | 22736 |
| 1734022500 | 129.66999 | -0.06 | -0.05 | 131.66 | 131.66 | 127.66 | 4555 |
| 1733936100 | 129.72999 | -2.49 | -1.88 | 130.27 | 130.65 | 129.4 | 169 |
| 1733849700 | 132.22 | 0.87 | 0.66 | 130.74 | 132.24 | 130.74 | 1412 |
| 1733763300 | 131.35 | 1.47 | 1.13 | 130.19 | 132.05 | 129.85 | 3787 |
| 1733504100 | 129.88 | 0.51 | 0.39 | 129.86 | 130.47 | 129.86 | 378 |
| 1733417700 | 129.37 | 0.97 | 0.76 | 129.11 | 129.53 | 128.54 | 750 |
| 1733331300 | 128.4 | 1.9 | 1.50 | 128.07 | 128.49 | 128.07 | 1550 |
| 1733244900 | 126.5 | 0.7 | 0.56 | 126.1 | 126.5 | 126.1 | 22 |
| 1733158500 | 125.8 | 1.3 | 1.04 | 124.55 | 125.99 | 123.99 | 714 |
| 1732899300 | 124.5 | 0.03 | 0.02 | 124.28 | 124.52 | 124.28 | 214 |
| 1732812900 | 124.47 | 1.68 | 1.37 | 125.86 | 126.22 | 124.47 | 1648 |
| 1732726500 | 122.79 | -0.35 | -0.28 | 123.35 | 123.35 | 121.76 | 6821 |
| 1732640100 | 123.14 | -4.28 | -3.36 | 123.98 | 124.7 | 123.14 | 1495 |
| 1732553700 | 127.42 | 0.93 | 0.74 | 126.87 | 127.42 | 126.55 | 1346 |
| 1732294500 | 126.49 | -0.84 | -0.66 | 126.62 | 126.89 | 126.49 | 663 |
| 1732208100 | 127.33 | 0.85 | 0.67 | 125.99 | 127.33 | 125.56 | 149 |
| 1732121700 | 126.48 | 0.27 | 0.21 | 127.38 | 127.38 | 126.39 | 182 |
| 1732035300 | 126.21 | -0.65 | -0.51 | 125.81 | 126.21 | 125.7 | 51 |
| 1731948900 | 126.86 | 0.26 | 0.21 | 126.07 | 127 | 125.91 | 212 |
| 1731689700 | 126.6 | 0.95 | 0.76 | 125.79 | 126.86 | 125.79 | 3813 |
| 1731603300 | 125.65 | 0.62 | 0.50 | 126.56 | 126.56 | 125.65 | 154 |
| 1731516900 | 125.03 | -2.38 | -1.87 | 126.28 | 126.61 | 125.03 | 165 |
| 1731430500 | 127.41 | -0.7 | -0.55 | 127.27 | 127.52 | 126.77 | 220 |
| 1731344100 | 128.11 | -1.46 | -1.13 | 128.11 | 128.11 | 128.11 | 5 |
| 1731084900 | 129.57 | -1.09 | -0.83 | 131.88999 | 131.88999 | 129.57 | 1542 |
| 1730998500 | 130.66 | 4.47 | 3.54 | 128.88 | 130.66 | 128.88 | 518 |
| 1730912100 | 126.19 | 2.07 | 1.67 | 121.9 | 126.19 | 119.3 | 538 |
| 1730825700 | 124.12 | -1.33 | -1.06 | 125.45 | 125.73 | 124.12 | 292 |
| 1730739300 | 125.45 | -0.75 | -0.59 | 126.35 | 126.48 | 125.45 | 99 |
| 1730480100 | 126.2 | 0.5 | 0.40 | 126 | 126.2 | 126 | 24 |
| 1730393700 | 125.7 | -0.12 | -0.10 | 125 | 126.2 | 122.28 | 89 |
| 1730307300 | 125.82 | -2.77 | -2.15 | 127 | 127 | 125.15 | 115 |
| 1730220900 | 128.59 | -0.48 | -0.37 | 127.98 | 129.38999 | 127.98 | 130 |
| 1730134500 | 129.07 | -1.68 | -1.28 | 129.82 | 129.82 | 128.24 | 14 |
| 1729871700 | 130.75 | -0.73 | -0.56 | 130.71 | 131 | 129.75 | 290 |
| 1729785300 | 131.47999 | 0.24 | 0.18 | 132.84 | 132.84 | 131.07 | 443 |
| 1729698900 | 131.24 | -1.04 | -0.79 | 131.06 | 131.35 | 130.47999 | 480 |
| 1729612500 | 132.28 | 1.47 | 1.12 | 132.33 | 132.33 | 131.16999 | 596 |
| 1729526100 | 130.81 | -1.69 | -1.28 | 131.27 | 131.27 | 130.81 | 651 |
| 1729266900 | 132.5 | 0.6 | 0.45 | 132.04 | 132.94999 | 132.03 | 469 |
| 1729180500 | 131.9 | 0.83 | 0.63 | 131.54 | 131.9 | 131.32 | 35 |
| 1729094100 | 131.07 | -0.22 | -0.17 | 131.27 | 131.27 | 131.07 | 295 |
| 1729007700 | 131.29 | -2.97 | -2.21 | 133.41 | 133.41 | 131.29 | 189 |
| 1728921300 | 134.26 | 0.88 | 0.66 | 134.28 | 134.66 | 133.86 | 846 |
| 1728662100 | 133.38 | 2.46 | 1.88 | 132.16999 | 133.38 | 132.16999 | 79 |
| 1728575700 | 130.91999 | -0.83 | -0.63 | 130.52 | 130.91999 | 130.52 | 39 |
| 1728489300 | 131.75 | 1.45 | 1.11 | 131.08 | 132.09 | 131.08 | 172 |
| 1728402900 | 130.3 | -4.16 | -3.09 | 132.4 | 132.68 | 130.3 | 3659 |
| 1728316500 | 134.46 | 0.37 | 0.28 | 134.71 | 135.16999 | 133.4 | 206 |
| 1728057300 | 134.09 | 4.09 | 3.15 | 130.62 | 134.09 | 130.62 | 376 |
| 1727970900 | 130 | -2.31 | -1.75 | 130.4 | 130.4 | 130 | 125 |
| 1727884500 | 132.31 | 3.43 | 2.66 | 130.35 | 132.46 | 129.41 | 6103 |
| 1727798100 | 128.88 | -1.3 | -1.00 | 129.46 | 130.04 | 128.88 | 148 |
| 1727711700 | 130.18 | -1.16 | -0.88 | 129.47999 | 130.18 | 129.4 | 80 |
| 1727452500 | 131.34 | -2.09 | -1.57 | 131.79 | 132.3 | 131.13999 | 504 |
| 1727366100 | 133.43 | 2.94 | 2.25 | 131.16999 | 133.43 | 131.16999 | 1230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
