ETF (EENG)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 77.26 | 0.59 | 0.77 | 76.88 | 77.26 | 76.88 | 715 |
| 1741884900 | 76.67 | 0.32 | 0.42 | 76.69 | 76.77 | 76.67 | 4050 |
| 1741798500 | 76.35 | -0.32 | -0.42 | 76.82 | 77.08 | 76.35 | 119 |
| 1741712100 | 76.67 | -1.38 | -1.77 | 77.72 | 77.72 | 76.61 | 868 |
| 1741625700 | 78.05 | 0.47 | 0.61 | 77.86 | 78.07 | 77.85 | 122 |
| 1741366500 | 77.58 | -0.39 | -0.50 | 77.25 | 77.77 | 77.25 | 1180 |
| 1741280100 | 77.97 | -0.25 | -0.32 | 78.22 | 78.22 | 77.79 | 2478 |
| 1741193700 | 78.22 | -1.7 | -2.13 | 79.31 | 79.31 | 78.22 | 994 |
| 1741107300 | 79.92 | -0.57 | -0.71 | 79.91 | 79.92 | 79.91 | 1901 |
| 1741020900 | 80.49 | 0.37 | 0.46 | 80.47 | 80.49 | 80.29 | 545 |
| 1740761700 | 80.12 | -0.08 | -0.10 | 79.9 | 80.12 | 79.89 | 189 |
| 1740675300 | 80.2 | 0.07 | 0.09 | 79.96 | 80.2 | 79.96 | 99 |
| 1740588900 | 80.13 | 0.43 | 0.54 | 80.04 | 80.18 | 79.88 | 969 |
| 1740502500 | 79.7 | 0.06 | 0.08 | 79.7 | 79.7 | 79.7 | 28 |
| 1740416100 | 79.64 | 0.36 | 0.45 | 79.52 | 79.64 | 79.5 | 577 |
| 1740156900 | 79.28 | -0.35 | -0.44 | 79.7 | 79.7 | 79.28 | 139 |
| 1740070500 | 79.63 | -0.34 | -0.43 | 80.03 | 80.04 | 79.63 | 398 |
| 1739984100 | 79.97 | 0.05 | 0.06 | 80.19 | 80.19 | 79.97 | 192 |
| 1739897700 | 79.92 | -0.04 | -0.05 | 79.96 | 79.96 | 79.9 | 307 |
| 1739811300 | 79.96 | 0.19 | 0.24 | 79.96 | 79.96 | 79.96 | 116 |
| 1739552100 | 79.77 | -0.38 | -0.47 | 80.18 | 80.18 | 79.77 | 346 |
| 1739465700 | 80.15 | 0.45 | 0.56 | 79.93 | 80.16 | 79.84 | 2015 |
| 1739379300 | 79.7 | -0.42 | -0.52 | 79.87 | 79.97 | 79.7 | 8620 |
| 1739292900 | 80.12 | -0.25 | -0.31 | 80.45 | 80.46 | 80.09 | 1594 |
| 1739206500 | 80.37 | 0.2 | 0.25 | 80.65 | 80.7 | 80.21 | 23677 |
| 1738947300 | 80.17 | -0.12 | -0.15 | 80.09 | 80.17 | 80.09 | 792 |
| 1738860900 | 80.29 | 0.65 | 0.82 | 80.2 | 80.44 | 80.2 | 544 |
| 1738774500 | 79.64 | 0.41 | 0.52 | 79 | 79.64 | 79 | 1225 |
| 1738688100 | 79.23 | -0.26 | -0.33 | 79.24 | 79.24 | 79.09 | 358 |
| 1738601700 | 79.49 | 0.02 | 0.03 | 79.49 | 79.49 | 79.22 | 5546 |
| 1738342500 | 79.47 | -0.17 | -0.21 | 79.57 | 79.62 | 79.31 | 1014 |
| 1738256100 | 79.64 | 0.57 | 0.72 | 79.32 | 79.64 | 79.11 | 539 |
| 1738169700 | 79.07 | -0.03 | -0.04 | 79.04 | 79.33 | 79.04 | 562 |
| 1738083300 | 79.1 | 0.97 | 1.24 | 78.99 | 79.1 | 78.89 | 664 |
| 1737996900 | 78.13 | -0.1 | -0.13 | 78 | 78.36 | 77.81 | 3764 |
| 1737737700 | 78.23 | -0.35 | -0.45 | 78.34 | 78.34 | 77.94 | 4550 |
| 1737651300 | 78.58 | 0.23 | 0.29 | 78.41 | 78.58 | 78.23 | 459 |
| 1737564900 | 78.35 | -0.43 | -0.55 | 78.78 | 78.78 | 78.35 | 263 |
| 1737478500 | 78.78 | 0.31 | 0.40 | 78.41 | 78.78 | 78.41 | 247 |
| 1737392100 | 78.47 | -0.59 | -0.75 | 78.78 | 78.78 | 78.4 | 2988 |
| 1737132900 | 79.06 | 1.07 | 1.37 | 78.73 | 79.06 | 78.72 | 256 |
| 1737046500 | 77.99 | -0.21 | -0.27 | 77.88 | 78.19 | 77.8 | 4600 |
| 1736960100 | 78.2 | 1.07 | 1.39 | 77.95 | 78.23 | 77.84 | 149 |
| 1736873700 | 77.13 | 0.05 | 0.06 | 77.01 | 77.19 | 77.01 | 242 |
| 1736787300 | 77.08 | -0.6 | -0.77 | 76.8 | 77.08 | 76.8 | 495 |
| 1736528100 | 77.68 | -0.53 | -0.68 | 77.84 | 77.84 | 77.4 | 100 |
| 1736441700 | 78.21 | 0.62 | 0.80 | 78.1 | 78.21 | 78.1 | 270 |
| 1736355300 | 77.59 | -0.42 | -0.54 | 78 | 78.06 | 77.59 | 489 |
| 1736268900 | 78.01 | -0.21 | -0.27 | 78.13 | 78.13 | 77.96 | 256 |
| 1736182500 | 78.22 | -0.17 | -0.22 | 78.22 | 78.22 | 78.22 | 54 |
| 1735923300 | 78.39 | 0 | 0.00 | 78.39 | 78.39 | 78.39 | 1 |
| 1735836900 | 78.39 | 0.94 | 1.21 | 78.42 | 78.46 | 78.39 | 1735 |
| 1735577700 | 77.45 | -0.26 | -0.33 | 77.63 | 77.63 | 77.45 | 214 |
| 1735318500 | 77.71 | 0.24 | 0.31 | 77.93 | 77.93 | 77.6 | 2291 |
| 1734972900 | 77.47 | 0.85 | 1.11 | 77.6 | 77.6 | 77.46 | 8 |
| 1734713700 | 76.62 | -0.45 | -0.58 | 76.49 | 76.62 | 76.28 | 353 |
| 1734627300 | 77.07 | -1.28 | -1.63 | 77.22 | 77.26 | 77.07 | 412 |
| 1734540900 | 78.35 | -0.1 | -0.13 | 78.25 | 78.55 | 78.22 | 9755 |
| 1734454500 | 78.45 | -0.71 | -0.90 | 78.4 | 78.45 | 78.29 | 448 |
| 1734368100 | 79.16 | -0.38 | -0.48 | 78.9 | 79.16 | 78.9 | 271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
