ETF (EM13)
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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 124.37 | 0.2 | 0.16 | 124.3 | 124.46 | 124.25 | 7174 |
| 1727711700 | 124.17 | -0.05 | -0.04 | 124.28 | 124.28 | 124.09 | 3391 |
| 1727452500 | 124.22 | 0.03 | 0.02 | 124.27 | 124.27 | 124.14 | 4868 |
| 1727366100 | 124.19 | 0.16 | 0.13 | 124.21 | 124.28 | 124.12 | 9215 |
| 1727279700 | 124.03 | -0.12 | -0.10 | 124.16 | 124.27 | 124.03 | 13626 |
| 1727193300 | 124.15 | 0.17 | 0.14 | 123.94 | 124.15 | 123.94 | 8450 |
| 1727106900 | 123.98 | 0.17 | 0.14 | 123.86 | 123.99 | 123.85 | 4270 |
| 1726847700 | 123.81 | -0.06 | -0.05 | 124.05 | 124.05 | 123.8 | 2317 |
| 1726761300 | 123.87 | 0.17 | 0.14 | 123.9 | 123.9 | 123.74 | 4769 |
| 1726674900 | 123.7 | -0.11 | -0.09 | 124.01 | 124.01 | 123.7 | 2656 |
| 1726588500 | 123.81 | -0.09 | -0.07 | 123.89 | 124.1 | 123.77 | 7468 |
| 1726502100 | 123.9 | 0.1 | 0.08 | 124.01 | 124.01 | 123.75 | 5595 |
| 1726242900 | 123.8 | 0.03 | 0.02 | 124.12 | 124.12 | 123.76 | 2893 |
| 1726156500 | 123.77 | -0.1 | -0.08 | 124.16 | 124.16 | 123.77 | 2782 |
| 1726070100 | 123.87 | 0.12 | 0.10 | 123.77 | 123.89 | 123.76 | 2998 |
| 1725983700 | 123.75 | 0.03 | 0.02 | 123.77 | 123.77 | 123.63 | 35920 |
| 1725897300 | 123.72 | 0.09 | 0.07 | 123.56 | 123.72 | 123.53 | 5350 |
| 1725638100 | 123.63 | 0.11 | 0.09 | 123.67 | 123.7 | 123.54 | 11057 |
| 1725551700 | 123.52 | 0.11 | 0.09 | 123.5 | 123.56 | 123.43 | 6602 |
| 1725465300 | 123.41 | 0.17 | 0.14 | 123.49 | 123.49 | 123.28 | 14843 |
| 1725378900 | 123.24 | 0 | 0.00 | 123.26 | 123.32 | 123.13 | 3859 |
| 1725292500 | 123.24 | -0.07 | -0.06 | 123.31 | 123.44 | 123.19 | 5463 |
| 1725033300 | 123.31 | 0.04 | 0.03 | 123.34 | 123.36 | 123.2 | 2565 |
| 1724946900 | 123.27 | 0.01 | 0.01 | 123.4 | 123.4 | 123.25 | 5307 |
| 1724860500 | 123.26 | 0.06 | 0.05 | 123.19 | 123.29 | 123.19 | 2841 |
| 1724774100 | 123.2 | -0.01 | -0.01 | 123.44 | 123.44 | 123.15 | 2808 |
| 1724687700 | 123.21 | -0.11 | -0.09 | 123.42 | 123.42 | 123.21 | 3065 |
| 1724428500 | 123.32 | 0.13 | 0.11 | 123.13 | 123.32 | 123.13 | 4240 |
| 1724342100 | 123.19 | -0.03 | -0.02 | 123.29 | 123.34 | 123.1 | 6387 |
| 1724255700 | 123.22 | 0.11 | 0.09 | 123.23 | 123.23 | 123.11 | 2418 |
| 1724169300 | 123.11 | 0.08 | 0.07 | 123.28 | 123.28 | 123.03 | 4000 |
| 1724082900 | 123.03 | 0.01 | 0.01 | 123.22 | 123.22 | 123.02 | 7357 |
| 1723823700 | 123.02 | -0.17 | -0.14 | 123.01 | 123.08 | 122.99 | 2720 |
| 1723650900 | 123.19 | 0.02 | 0.02 | 123.21 | 123.21 | 123.15 | 981 |
| 1723564500 | 123.17 | 0.13 | 0.11 | 123.12 | 123.18 | 123.03 | 2452 |
| 1723478100 | 123.04 | -0.04 | -0.03 | 122.85 | 123.07 | 122.85 | 2798 |
| 1723218900 | 123.08 | 0.08 | 0.07 | 122.98 | 123.09 | 122.98 | 2803 |
| 1723132500 | 123 | 0.08 | 0.07 | 123.07 | 123.11 | 122.93 | 4734 |
| 1723046100 | 122.92 | -0.12 | -0.10 | 123.03 | 123.03 | 122.87 | 4343 |
| 1722959700 | 123.04 | 0.03 | 0.02 | 123 | 123.14 | 122.92 | 6397 |
| 1722873300 | 123.01 | -0.05 | -0.04 | 123.2 | 123.33 | 123.01 | 9703 |
| 1722614100 | 123.06 | 0.22 | 0.18 | 122.98 | 123.07 | 122.84 | 3333 |
| 1722527700 | 122.84 | 0.13 | 0.11 | 122.8 | 122.86 | 122.71 | 6512 |
| 1722441300 | 122.71 | 0.06 | 0.05 | 122.73 | 122.74 | 122.63 | 8396 |
| 1722354900 | 122.65 | 0.09 | 0.07 | 122.62 | 122.65 | 122.52 | 2923 |
| 1722268500 | 122.56 | 0.04 | 0.03 | 122.51 | 122.58 | 122.5 | 17266 |
| 1722009300 | 122.52 | 0.06 | 0.05 | 122.38 | 122.52 | 122.38 | 5023 |
| 1721922900 | 122.46 | 0.18 | 0.15 | 122.4 | 122.5 | 122.4 | 5242 |
| 1721836500 | 122.28 | 0 | 0.00 | 122.31 | 122.34 | 122.27 | 3992 |
| 1721750100 | 122.28 | 0.12 | 0.10 | 122.07 | 122.28 | 122.07 | 15893 |
| 1721663700 | 122.16 | -0.06 | -0.05 | 122.41 | 122.48 | 122.15 | 9751 |
| 1721404500 | 122.22 | -0.09 | -0.07 | 122.32 | 122.32 | 122.18 | 11481 |
| 1721318100 | 122.31 | 0.14 | 0.11 | 122.25 | 122.31 | 122.15 | 3178 |
| 1721231700 | 122.17 | -0.01 | -0.01 | 122.25 | 122.26 | 122.14 | 4159 |
| 1721145300 | 122.18 | 0.08 | 0.07 | 122.19 | 122.25 | 122.15 | 10508 |
| 1721058900 | 122.1 | 0.07 | 0.06 | 122.01 | 122.11 | 122.01 | 15734 |
| 1720799700 | 122.03 | -0.08 | -0.07 | 122.06 | 122.08 | 122 | 2798 |
| 1720713300 | 122.11 | 0.27 | 0.22 | 121.88 | 122.12 | 121.85 | 2622 |
| 1720626900 | 121.84 | 0.07 | 0.06 | 121.77 | 121.89 | 121.77 | 2570 |
| 1720540500 | 121.77 | -0.03 | -0.02 | 121.84 | 121.84 | 121.74 | 5103 |
| 1720454100 | 121.8 | 0.05 | 0.04 | 121.77 | 121.84 | 121.72 | 3505 |
| 1720194900 | 121.75 | 0.08 | 0.07 | 121.72 | 121.75 | 121.66 | 5128 |
| 1720108500 | 121.67 | 0.04 | 0.03 | 121.74 | 121.74 | 121.62 | 4266 |
| 1720022100 | 121.63 | 0.05 | 0.04 | 121.64 | 121.65 | 121.52 | 3786 |
| 1719935700 | 121.58 | 0.06 | 0.05 | 121.45 | 121.62 | 121.45 | 34413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
