ETF (EM13)
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 | 125.33 | -0.02 | -0.02 | 125.37 | 125.37 | 125.14 | 3833 |
| 1741884900 | 125.35 | 0.14 | 0.11 | 125.34 | 125.35 | 125.19 | 8898 |
| 1741798500 | 125.21 | -0.02 | -0.02 | 125.23 | 125.27 | 125.15 | 9863 |
| 1741712100 | 125.23 | 0.01 | 0.01 | 125.29 | 125.29 | 125.16 | 9641 |
| 1741625700 | 125.22 | 0.06 | 0.05 | 125.07 | 125.26 | 125.07 | 6926 |
| 1741366500 | 125.16 | 0.17 | 0.14 | 125.07 | 125.27 | 125.07 | 17024 |
| 1741280100 | 124.99 | -0.16 | -0.13 | 125.19 | 125.23 | 124.99 | 9611 |
| 1741193700 | 125.15 | -0.43 | -0.34 | 125.4 | 125.47 | 125.08 | 8667 |
| 1741107300 | 125.58 | 0.08 | 0.06 | 125.69 | 125.69 | 125.58 | 3933 |
| 1741020900 | 125.5 | -0.11 | -0.09 | 125.65 | 125.67 | 125.32 | 10501 |
| 1740761700 | 125.61 | 0.08 | 0.06 | 125.67 | 125.67 | 125.54 | 7447 |
| 1740675300 | 125.53 | 0.03 | 0.02 | 125.58 | 125.58 | 125.45 | 2899 |
| 1740588900 | 125.5 | 0.05 | 0.04 | 125.52 | 125.54 | 125.44 | 14799 |
| 1740502500 | 125.45 | 0.03 | 0.02 | 125.56 | 125.56 | 125.4 | 7673 |
| 1740416100 | 125.42 | 0.05 | 0.04 | 125.2 | 125.42 | 125.2 | 5089 |
| 1740156900 | 125.37 | 0.1 | 0.08 | 125.35 | 125.39 | 125.22 | 5475 |
| 1740070500 | 125.27 | 0.11 | 0.09 | 125.17 | 125.27 | 125.16 | 5997 |
| 1739984100 | 125.16 | -0.12 | -0.10 | 125.31 | 125.31 | 125.11 | 3368 |
| 1739897700 | 125.28 | 0.04 | 0.03 | 125.24 | 125.3 | 125.19 | 18089 |
| 1739811300 | 125.24 | -0.07 | -0.06 | 125.24 | 125.28 | 125.21 | 5215 |
| 1739552100 | 125.31 | -0.03 | -0.02 | 125.4 | 125.43 | 125.26 | 5448 |
| 1739465700 | 125.34 | 0.21 | 0.17 | 125.2 | 125.34 | 125.12 | 5472 |
| 1739379300 | 125.13 | -0.13 | -0.10 | 125.28 | 125.28 | 125.13 | 5668 |
| 1739292900 | 125.26 | -0.11 | -0.09 | 125.44 | 125.44 | 125.26 | 7213 |
| 1739206500 | 125.37 | 0.01 | 0.01 | 125.43 | 125.43 | 125.32 | 3648 |
| 1738947300 | 125.36 | 0.04 | 0.03 | 125.49 | 125.49 | 125.26 | 5352 |
| 1738860900 | 125.32 | 0 | 0.00 | 125.37 | 125.4 | 125.26 | 6341 |
| 1738774500 | 125.32 | 0.05 | 0.04 | 125.27 | 125.42 | 125.27 | 4504 |
| 1738688100 | 125.27 | -0.05 | -0.04 | 125.33 | 125.33 | 125.2 | 8494 |
| 1738601700 | 125.32 | 0.18 | 0.14 | 125.27 | 125.43 | 125.13 | 10107 |
| 1738342500 | 125.14 | 0.17 | 0.14 | 125.05 | 125.15 | 124.94 | 11634 |
| 1738256100 | 124.97 | 0.14 | 0.11 | 124.91 | 124.98 | 124.76 | 4703 |
| 1738169700 | 124.83 | 0.02 | 0.02 | 124.76 | 124.88 | 124.76 | 14737 |
| 1738083300 | 124.81 | 0.02 | 0.02 | 124.86 | 124.86 | 124.75 | 3914 |
| 1737996900 | 124.79 | 0.09 | 0.07 | 124.87 | 124.87 | 124.79 | 10247 |
| 1737737700 | 124.7 | -0.14 | -0.11 | 124.88 | 124.96 | 124.66 | 4828 |
| 1737651300 | 124.84 | 0 | 0.00 | 124.94 | 124.94 | 124.77 | 5083 |
| 1737564900 | 124.84 | -0.02 | -0.02 | 124.92 | 124.92 | 124.78 | 7403 |
| 1737478500 | 124.86 | 0.02 | 0.02 | 124.89 | 124.89 | 124.75 | 8176 |
| 1737392100 | 124.84 | 0.03 | 0.02 | 124.88 | 124.88 | 124.75 | 3448 |
| 1737132900 | 124.81 | 0.03 | 0.02 | 124.88 | 124.88 | 124.78 | 9333 |
| 1737046500 | 124.78 | 0.08 | 0.06 | 124.6 | 124.78 | 124.6 | 6681 |
| 1736960100 | 124.7 | 0.22 | 0.18 | 124.61 | 124.72 | 124.51 | 9207 |
| 1736873700 | 124.48 | -0.05 | -0.04 | 124.65 | 124.65 | 124.46 | 12792 |
| 1736787300 | 124.53 | -0.06 | -0.05 | 124.62 | 124.62 | 124.41 | 4533 |
| 1736528100 | 124.59 | -0.13 | -0.10 | 124.73 | 124.73 | 124.56 | 10731 |
| 1736441700 | 124.72 | -0.05 | -0.04 | 125.08 | 125.08 | 124.66 | 7299 |
| 1736355300 | 124.77 | 0.01 | 0.01 | 124.71 | 124.81 | 124.7 | 5304 |
| 1736268900 | 124.76 | 0.06 | 0.05 | 124.92 | 124.92 | 124.73 | 7103 |
| 1736182500 | 124.7 | -0.11 | -0.09 | 124.7 | 124.82 | 124.7 | 2571 |
| 1735923300 | 124.81 | -0.23 | -0.18 | 125.02 | 125.02 | 124.79 | 3576 |
| 1735836900 | 125.04 | 0.04 | 0.03 | 125.04 | 125.14 | 125 | 8635 |
| 1735577700 | 125 | 0 | 0.00 | 125.05 | 125.05 | 124.92 | 4708 |
| 1735318500 | 125 | 0.03 | 0.02 | 125.1 | 125.1 | 124.9 | 8963 |
| 1734972900 | 124.97 | -0.05 | -0.04 | 125.03 | 125.03 | 124.92 | 7152 |
| 1734713700 | 125.02 | 0.04 | 0.03 | 125.32 | 125.32 | 124.42 | 7837 |
| 1734627300 | 124.98 | -0.02 | -0.02 | 124.95 | 125 | 124.86 | 10571 |
| 1734540900 | 125 | 0.03 | 0.02 | 125.01 | 125.01 | 124.92 | 4690 |
| 1734454500 | 124.97 | 0.01 | 0.01 | 124.96 | 125.09 | 124.88 | 7478 |
| 1734368100 | 124.96 | -0.01 | -0.01 | 125.04 | 125.04 | 124.9 | 40004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
