Exchange Traded Fund (CSUSS)
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 | 515.7 | -6.77 | -1.30 | 520.98 | 521.21 | 515.7 | 348 |
| 1734713700 | 522.47 | 4.35 | 0.84 | 513.48 | 522.51 | 509.4 | 1267 |
| 1734627300 | 518.12 | -17.23 | -3.22 | 518.37 | 524.51 | 515.46 | 533 |
| 1734540900 | 535.35 | 2.52 | 0.47 | 534.57 | 536.88 | 533 | 856 |
| 1734454500 | 532.83 | -7.32 | -1.36 | 536.63 | 538.83 | 531.52 | 1639 |
| 1734368100 | 540.15 | 4.6 | 0.86 | 536.99 | 540.15 | 534.66 | 1111 |
| 1734108900 | 535.54999 | -7.82 | -1.44 | 542.52 | 543.79999 | 535.54999 | 474 |
| 1734022500 | 543.37 | -0.4 | -0.07 | 544.22 | 552.41 | 543.37 | 1402 |
| 1733936100 | 543.77 | -1.12 | -0.21 | 542.02 | 546.30999 | 540.46 | 576 |
| 1733849700 | 544.89 | 2.43 | 0.45 | 543 | 545.4 | 539.76 | 630 |
| 1733763300 | 542.46 | -2.14 | -0.39 | 545.44 | 549 | 541.87 | 1552 |
| 1733504100 | 544.6 | -2.25 | -0.41 | 543.09 | 547.61 | 541.97 | 1475 |
| 1733417700 | 546.85 | -4.61 | -0.84 | 550.41999 | 552.7 | 546.80999 | 839 |
| 1733331300 | 551.46 | 2.48 | 0.45 | 549.4 | 559.65 | 549.25 | 603 |
| 1733244900 | 548.98 | -4.52 | -0.82 | 552.59 | 553.34 | 548.44 | 615 |
| 1733158500 | 553.5 | 1.39 | 0.25 | 553.33 | 555.38 | 551.41999 | 1251 |
| 1732899300 | 552.11 | -0.7 | -0.13 | 552.63 | 553.99 | 550.44 | 1171 |
| 1732812900 | 552.80999 | 3.51 | 0.64 | 551 | 553.57 | 550.47 | 414 |
| 1732726500 | 549.29999 | -4.58 | -0.83 | 553.03 | 555 | 548.29999 | 3348 |
| 1732640100 | 553.88 | -5.82 | -1.04 | 554.19 | 555 | 549.95 | 1536 |
| 1732553700 | 559.7 | 10.7 | 1.95 | 554.29 | 560.46 | 550.7 | 924 |
| 1732294500 | 549 | 13.93 | 2.60 | 539.09 | 549.54999 | 539.07 | 492 |
| 1732208100 | 535.07 | 11.66 | 2.23 | 526.76 | 535.07 | 524.5 | 764 |
| 1732121700 | 523.41 | 4.49 | 0.87 | 524.76 | 526.12 | 522.75 | 1717 |
| 1732035300 | 518.91999 | -4.75 | -0.91 | 521.66999 | 521.66999 | 513.52 | 799 |
| 1731948900 | 523.66999 | 0.04 | 0.01 | 522.71 | 524.92999 | 520.67999 | 628 |
| 1731689700 | 523.63 | -7.57 | -1.43 | 525.91 | 530.99 | 522.91999 | 1151 |
| 1731603300 | 531.2 | -9 | -1.67 | 534.65 | 543.99 | 531.2 | 18632 |
| 1731516900 | 540.2 | 1.73 | 0.32 | 534.03 | 540.65 | 532.11 | 559 |
| 1731430500 | 538.47 | -1.5 | -0.28 | 541.1 | 543.34 | 537.62 | 904 |
| 1731344100 | 539.97 | 11.27 | 2.13 | 536.27 | 542.67999 | 535.46 | 819 |
| 1731084900 | 528.7 | 2.11 | 0.40 | 526.29999 | 528.73 | 525.78 | 996 |
| 1730998500 | 526.59 | 4.59 | 0.88 | 526.66999 | 530.82 | 522.66 | 3709 |
| 1730912100 | 522 | 31.42 | 6.40 | 530.7 | 534.41999 | 521.49 | 937 |
| 1730825700 | 490.58 | -0.01 | -0.00 | 489.29 | 491.95 | 487.12 | 282 |
| 1730739300 | 490.59 | 5.59 | 1.15 | 484.81 | 490.73 | 483.68 | 301 |
| 1730480100 | 485 | -2.85 | -0.58 | 486.67 | 486.97 | 485 | 117 |
| 1730393700 | 487.85 | -7.61 | -1.54 | 492.5 | 492.5 | 487.31 | 329 |
| 1730307300 | 495.46 | 1.7 | 0.34 | 493.17 | 497.41 | 491.39 | 318 |
| 1730220900 | 493.76 | 0.04 | 0.01 | 495 | 495.58 | 492.37 | 377 |
| 1730134500 | 493.72 | 1.94 | 0.39 | 491.62 | 495.72 | 489.7 | 315 |
| 1729871700 | 491.78 | 1.34 | 0.27 | 489.34 | 491.78 | 489.34 | 301 |
| 1729785300 | 490.44 | 0.44 | 0.09 | 490.83 | 492.41 | 490.38 | 654 |
| 1729698900 | 490 | -1.2 | -0.24 | 492.42 | 493.48 | 490 | 141 |
| 1729612500 | 491.2 | -4.1 | -0.83 | 492.31 | 492.85 | 490.71 | 168 |
| 1729526100 | 495.3 | -4.67 | -0.93 | 499.95 | 500.83 | 495.06 | 786 |
| 1729266900 | 499.97 | -0.13 | -0.03 | 501.07 | 503.18 | 499.97 | 1099 |
| 1729180500 | 500.1 | -0.44 | -0.09 | 502.15 | 502.79 | 500.1 | 558 |
| 1729094100 | 500.54 | 3.67 | 0.74 | 495.27 | 500.54 | 494.7 | 961 |
| 1729007700 | 496.87 | 4.87 | 0.99 | 495.3 | 496.87 | 491.81 | 301 |
| 1728921300 | 492 | 5.59 | 1.15 | 489.95 | 492.2 | 488.1 | 2206 |
| 1728662100 | 486.41 | 5.7 | 1.19 | 479.33 | 487.28 | 477.77 | 401 |
| 1728575700 | 480.71 | -1.86 | -0.39 | 481.56 | 482.98 | 475.83 | 502 |
| 1728489300 | 482.57 | 4.24 | 0.89 | 477.21 | 482.57 | 477.21 | 685 |
| 1728402900 | 478.33 | 0.51 | 0.11 | 476.66 | 478.98 | 476.17 | 659 |
| 1728316500 | 477.82 | -0.73 | -0.15 | 480.82 | 480.82 | 477.6 | 196 |
| 1728057300 | 478.55 | 5.3 | 1.12 | 474.59 | 483.28 | 473.7 | 88 |
| 1727970900 | 473.25 | -4.01 | -0.84 | 475.53 | 475.53 | 471.22 | 348 |
| 1727884500 | 477.26 | 3.59 | 0.76 | 472.9 | 477.26 | 470.34 | 220 |
| 1727798100 | 473.67 | -3.56 | -0.75 | 477.58 | 479.45 | 471 | 171 |
| 1727711700 | 477.23 | 1.4 | 0.29 | 475 | 477.23 | 470.54 | 381 |
| 1727452500 | 475.83 | 2.65 | 0.56 | 475.85 | 478.73 | 473.29 | 376 |
| 1727366100 | 473.18 | -1.41 | -0.30 | 473.94 | 478 | 473.01 | 362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
