Exchange Traded Fund (CSNDX)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1028.93 | 0.49 | 0.05 | 1031.95 | 1037.13 | 1026.85 | 3231 |
| 1721318100 | 1028.44 | -12.68 | -1.22 | 1042.07 | 1043.13 | 1028.44 | 4667 |
| 1721231700 | 1041.1199 | -28.06 | -2.62 | 1060.39 | 1060.39 | 1039.25 | 3692 |
| 1721145300 | 1069.18 | -5.1 | -0.47 | 1069.32 | 1073.99 | 1066 | 1355 |
| 1721058900 | 1074.28 | 3.8 | 0.35 | 1070.94 | 1076.9 | 1067.23 | 1922 |
| 1720799700 | 1070.48 | 2.06 | 0.19 | 1062.78 | 1070.48 | 1059 | 2289 |
| 1720713300 | 1068.42 | -14.51 | -1.34 | 1089.17 | 1089.17 | 1068.24 | 2262 |
| 1720626900 | 1082.93 | 1.72 | 0.16 | 1080.66 | 1084.26 | 1080.66 | 1711 |
| 1720540500 | 1081.21 | 3.97 | 0.37 | 1080.85 | 1084.32 | 1080.53 | 1709 |
| 1720454100 | 1077.24 | 5.16 | 0.48 | 1074.75 | 1077.24 | 1073 | 2550 |
| 1720194900 | 1072.08 | 7.49 | 0.70 | 1067.56 | 1072.08 | 1064.81 | 1364 |
| 1720108500 | 1064.59 | 1.41 | 0.13 | 1067.04 | 1067.64 | 1064.22 | 955 |
| 1720022100 | 1063.18 | 5.68 | 0.54 | 1062.34 | 1063.25 | 1057.55 | 702 |
| 1719935700 | 1057.5 | 8.76 | 0.84 | 1050.27 | 1057.5 | 1048.2 | 2345 |
| 1719849300 | 1048.74 | -9.47 | -0.89 | 1048 | 1049.67 | 1041.63 | 2361 |
| 1719590100 | 1058.21 | 4.79 | 0.45 | 1060.76 | 1067.21 | 1057.07 | 3206 |
| 1719503700 | 1053.42 | 0.03 | 0.00 | 1052.44 | 1057.45 | 1051.25 | 687 |
| 1719417300 | 1053.39 | 4.52 | 0.43 | 1053.9 | 1057.43 | 1050.93 | 1197 |
| 1719330900 | 1048.8699 | 3.48 | 0.33 | 1038.02 | 1048.8699 | 1036.52 | 1337 |
| 1719244500 | 1045.39 | -8.9 | -0.84 | 1052.22 | 1052.78 | 1041.16 | 1969 |
| 1718985300 | 1054.29 | -6.92 | -0.65 | 1055.06 | 1057.15 | 1050 | 2401 |
| 1718898900 | 1061.21 | 0.67 | 0.06 | 1065.92 | 1068.22 | 1057.1199 | 2458 |
| 1718812500 | 1060.54 | 3.9 | 0.37 | 1060.83 | 1061.41 | 1059 | 826 |
| 1718726100 | 1056.64 | 5.88 | 0.56 | 1059.07 | 1063.2 | 1055.03 | 1639 |
| 1718639700 | 1050.76 | 4.8 | 0.46 | 1051.24 | 1051.92 | 1046 | 1218 |
| 1718380500 | 1045.96 | 8.12 | 0.78 | 1044.13 | 1049.71 | 1040.3699 | 1460 |
| 1718294100 | 1037.84 | 11.81 | 1.15 | 1036.71 | 1038.53 | 1033.8599 | 1931 |
| 1718207700 | 1026.03 | 10.53 | 1.04 | 1021.78 | 1027.57 | 1020 | 1379 |
| 1718121300 | 1015.5 | 2.86 | 0.28 | 1010.65 | 1016.54 | 1008.96 | 731 |
| 1718034900 | 1012.64 | 7.56 | 0.75 | 1007.26 | 1012.64 | 1007.09 | 1020 |
| 1717775700 | 1005.08 | 7 | 0.70 | 998.99 | 1006.01 | 996.91 | 2932 |
| 1717689300 | 998.08 | 4.41 | 0.44 | 999.11 | 1001.78 | 996.94 | 2030 |
| 1717602900 | 993.67 | 20.27 | 2.08 | 980.05 | 993.82 | 979.78 | 1040 |
| 1717516500 | 973.4 | -0.19 | -0.02 | 971.79 | 976.56 | 969.42 | 1281 |
| 1717430100 | 973.59 | 11.06 | 1.15 | 978.53 | 983.01 | 972.7 | 1627 |
| 1717170900 | 962.53 | -16.96 | -1.73 | 975.23 | 976.38 | 962.13 | 769 |
| 1717084500 | 979.49 | -11.77 | -1.19 | 984.31 | 986.64 | 978.27 | 750 |
| 1716998100 | 991.26 | 2.21 | 0.22 | 989.03 | 991.26 | 984.25 | 991 |
| 1716911700 | 989.05 | -1.93 | -0.19 | 990.47 | 992.94 | 986 | 3607 |
| 1716825300 | 990.98 | 0.6 | 0.06 | 989.44 | 990.98 | 987.43 | 1517 |
| 1716566100 | 990.38 | -2.03 | -0.20 | 983.35 | 990.98 | 981.89 | 966 |
| 1716479700 | 992.41 | 4.72 | 0.48 | 994.52 | 996.92 | 987.74 | 1031 |
| 1716393300 | 987.69 | 6.19 | 0.63 | 983.58 | 987.69 | 982.93 | 1005 |
| 1716306900 | 981.5 | 1.05 | 0.11 | 980.42 | 981.63 | 978 | 1113 |
| 1716220500 | 980.45 | 5.95 | 0.61 | 974.55 | 980.67 | 974.55 | 1027 |
| 1715961300 | 974.5 | -4.77 | -0.49 | 975.54 | 978.77 | 974.03 | 1088 |
| 1715874900 | 979.27 | 8.37 | 0.86 | 976.98 | 980.1 | 976.23 | 1337 |
| 1715788500 | 970.9 | 7.7 | 0.80 | 964.93 | 971.49 | 964.22 | 1040 |
| 1715702100 | 963.2 | 1.78 | 0.19 | 962.49 | 963.85 | 958.49 | 1223 |
| 1715615700 | 961.42 | 0.44 | 0.05 | 963.88 | 963.92 | 959.51 | 937 |
| 1715356500 | 960.98 | 1.42 | 0.15 | 962.43 | 964.36 | 959.47 | 2118 |
| 1715270100 | 959.56 | -0.18 | -0.02 | 958.88 | 960.76 | 954.79 | 574 |
| 1715183700 | 959.74 | -0.37 | -0.04 | 961.13 | 962 | 954.45 | 1245 |
| 1715097300 | 960.11 | 8.32 | 0.87 | 958.06 | 960.11 | 955.72 | 1401 |
| 1715010900 | 951.79 | 6.93 | 0.73 | 949.36 | 952.41 | 948.22 | 3174 |
| 1714751700 | 944.86 | 16.29 | 1.75 | 937.09 | 947.57 | 936.43 | 1143 |
| 1714665300 | 928.57 | -12.43 | -1.32 | 928.21 | 932.64 | 925 | 1352 |
| 1714492500 | 941 | -3.83 | -0.41 | 947.49 | 947.67 | 941 | 707 |
| 1714406100 | 944.83 | -1.24 | -0.13 | 946.28 | 950 | 944.21 | 929 |
| 1714146900 | 946.07 | 26.37 | 2.87 | 936.98 | 947.35 | 934.32 | 726 |
| 1714060500 | 919.7 | -15.79 | -1.69 | 922.21 | 924.21 | 917.78 | 373 |
| 1713974100 | 935.49 | 5.58 | 0.60 | 938.47 | 940.78 | 934.19 | 1888 |
| 1713887700 | 929.91 | 16.52 | 1.81 | 922.62 | 930.39 | 919.21 | 1706 |
| 1713801300 | 913.39 | -5.36 | -0.58 | 917.34 | 921.19 | 911.41 | 5913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
