Exchange Traded Fund (CSNDX)
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1175.98 | 1.38 | 0.12 | 1176.99 | 1177.52 | 1170 | 1688 |
| 1734713700 | 1174.6 | -0.82 | -0.07 | 1158.6099 | 1174.6 | 1141.72 | 3333 |
| 1734627300 | 1175.42 | -25.83 | -2.15 | 1170.57 | 1177.52 | 1165.95 | 2919 |
| 1734540900 | 1201.25 | 1.72 | 0.14 | 1200.3599 | 1203 | 1194.31 | 1444 |
| 1734454500 | 1199.53 | 0.49 | 0.04 | 1200.22 | 1205 | 1194.01 | 2311 |
| 1734368100 | 1199.04 | 17.81 | 1.51 | 1185.65 | 1199.13 | 1184.1099 | 2746 |
| 1734108900 | 1181.23 | -1.19 | -0.10 | 1186.63 | 1192.4 | 1178.93 | 5307 |
| 1734022500 | 1182.42 | -1.95 | -0.16 | 1182.35 | 1186.35 | 1177.48 | 1329 |
| 1733936100 | 1184.3699 | 17.61 | 1.51 | 1165.57 | 1184.3699 | 1164.09 | 1041 |
| 1733849700 | 1166.76 | 5.94 | 0.51 | 1161.88 | 1173.28 | 1160.75 | 1105 |
| 1733763300 | 1160.82 | -6.38 | -0.55 | 1172.42 | 1172.52 | 1156.1099 | 1572 |
| 1733504100 | 1167.2 | 5.12 | 0.44 | 1158.34 | 1170.19 | 1156.1099 | 1818 |
| 1733417700 | 1162.08 | -2.09 | -0.18 | 1163.71 | 1166.48 | 1159.42 | 1420 |
| 1733331300 | 1164.17 | 10.76 | 0.93 | 1159.01 | 1167.47 | 1158.16 | 2315 |
| 1733244900 | 1153.41 | 2.41 | 0.21 | 1152.67 | 1153.41 | 1145.71 | 1979 |
| 1733158500 | 1151 | 17.37 | 1.53 | 1139.06 | 1154 | 1135 | 2081 |
| 1732899300 | 1133.63 | 4.47 | 0.40 | 1127.01 | 1133.74 | 1124.3599 | 674 |
| 1732812900 | 1129.16 | 10.87 | 0.97 | 1129.3 | 1129.72 | 1126.2 | 375 |
| 1732726500 | 1118.29 | -21.48 | -1.88 | 1137.52 | 1137.52 | 1116.74 | 1211 |
| 1732640100 | 1139.77 | 2.03 | 0.18 | 1135.47 | 1140.64 | 1130.34 | 1789 |
| 1732553700 | 1137.74 | -0.9 | -0.08 | 1141.91 | 1142.44 | 1130.91 | 3508 |
| 1732294500 | 1138.64 | 10.29 | 0.91 | 1130.4 | 1144.55 | 1129.9 | 3058 |
| 1732208100 | 1128.35 | 14.59 | 1.31 | 1118.63 | 1130.74 | 1110.4 | 1720 |
| 1732121700 | 1113.76 | 1.4 | 0.13 | 1121.19 | 1122.42 | 1108.8699 | 4205 |
| 1732035300 | 1112.3599 | -1.98 | -0.18 | 1112.25 | 1112.43 | 1098.64 | 1675 |
| 1731948900 | 1114.34 | 4.05 | 0.36 | 1111 | 1114.34 | 1104.02 | 2483 |
| 1731689700 | 1110.29 | -24.44 | -2.15 | 1123.79 | 1123.79 | 1108.3 | 2817 |
| 1731603300 | 1134.73 | -1.97 | -0.17 | 1138.32 | 1146.79 | 1132.52 | 5116 |
| 1731516900 | 1136.7 | 1.49 | 0.13 | 1133.24 | 1137.24 | 1128.74 | 2160 |
| 1731430500 | 1135.21 | 2.88 | 0.25 | 1134.57 | 1138.01 | 1132.3599 | 2914 |
| 1731344100 | 1132.33 | 8.33 | 0.74 | 1132.6199 | 1138.76 | 1130 | 3100 |
| 1731084900 | 1124 | 9.06 | 0.81 | 1121.51 | 1124 | 1113.63 | 2018 |
| 1730998500 | 1114.94 | 14.71 | 1.34 | 1106.42 | 1115.02 | 1104.6099 | 1510 |
| 1730912100 | 1100.23 | 43.71 | 4.14 | 1094.1 | 1102.38 | 1090.5 | 3274 |
| 1730825700 | 1056.52 | 3.52 | 0.33 | 1050.54 | 1057.74 | 1048.78 | 1727 |
| 1730739300 | 1053 | -6.74 | -0.64 | 1052.76 | 1053.81 | 1045 | 2172 |
| 1730480100 | 1059.74 | 9.96 | 0.95 | 1050.98 | 1061.74 | 1048.57 | 859 |
| 1730393700 | 1049.78 | -29.6 | -2.74 | 1062.38 | 1065.33 | 1048.53 | 2667 |
| 1730307300 | 1079.38 | -4.12 | -0.38 | 1088.45 | 1088.45 | 1078.16 | 1748 |
| 1730220900 | 1083.5 | 5.27 | 0.49 | 1077.1199 | 1084.44 | 1075 | 1754 |
| 1730134500 | 1078.23 | -4.06 | -0.38 | 1083.05 | 1084.75 | 1076.51 | 1920 |
| 1729871700 | 1082.29 | 14.28 | 1.34 | 1069.9 | 1083.66 | 1068.83 | 3131 |
| 1729785300 | 1068.01 | -0.59 | -0.06 | 1069.94 | 1073.3599 | 1066.8 | 4870 |
| 1729698900 | 1068.6 | -5.51 | -0.51 | 1077.96 | 1080 | 1068.6 | 3080 |
| 1729612500 | 1074.1099 | 7.54 | 0.71 | 1070.88 | 1076.99 | 1067.58 | 1029 |
| 1729526100 | 1066.57 | -4.44 | -0.41 | 1068.1 | 1074.15 | 1063.5 | 1013 |
| 1729266900 | 1071.01 | 1.4 | 0.13 | 1068.76 | 1071.01 | 1067.72 | 2219 |
| 1729180500 | 1069.6099 | 11.87 | 1.12 | 1066.96 | 1078.53 | 1066.32 | 3658 |
| 1729094100 | 1057.74 | -1.98 | -0.19 | 1061.38 | 1061.65 | 1052.43 | 1025 |
| 1729007700 | 1059.72 | -6.47 | -0.61 | 1071.52 | 1072.41 | 1056.96 | 1844 |
| 1728921300 | 1066.19 | 8.29 | 0.78 | 1059.31 | 1072.01 | 1059.31 | 1796 |
| 1728662100 | 1057.9 | -1.58 | -0.15 | 1057.13 | 1060 | 1052.41 | 1390 |
| 1728575700 | 1059.48 | 5.71 | 0.54 | 1058.92 | 1060.18 | 1053.3699 | 1839 |
| 1728489300 | 1053.77 | 9.2 | 0.88 | 1044.6199 | 1054.04 | 1043.6099 | 1685 |
| 1728402900 | 1044.57 | 5.03 | 0.48 | 1029.23 | 1045 | 1029.18 | 3272 |
| 1728316500 | 1039.54 | 3.12 | 0.30 | 1042.05 | 1043.66 | 1035.84 | 4248 |
| 1728057300 | 1036.42 | 8.85 | 0.86 | 1025.79 | 1045 | 1025.79 | 2692 |
| 1727970900 | 1027.57 | -0.15 | -0.01 | 1023.04 | 1030.73 | 1018.95 | 1789 |
| 1727884500 | 1027.72 | 14.22 | 1.40 | 1019.37 | 1028.3699 | 1015.92 | 2803 |
| 1727798100 | 1013.5 | -8.69 | -0.85 | 1030.05 | 1036.38 | 1012.49 | 2668 |
| 1727711700 | 1022.19 | -4.22 | -0.41 | 1022.14 | 1024.94 | 1015.77 | 1331 |
| 1727452500 | 1026.41 | 1.6 | 0.16 | 1029.82 | 1031.59 | 1025.47 | 1313 |
| 1727366100 | 1024.81 | 1.2 | 0.12 | 1036.9 | 1041.71 | 1022.67 | 2510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
