ETF (EM35)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 147.62 | -0.29 | -0.20 | 147.87 | 147.87 | 147.52 | 2119 |
| 1736441700 | 147.91 | -0.24 | -0.16 | 147.94999 | 148.05 | 147.86 | 5851 |
| 1736355300 | 148.15 | -0.02 | -0.01 | 148.11 | 148.21 | 147.99 | 2545 |
| 1736268900 | 148.16999 | -0.03 | -0.02 | 148.1 | 148.35 | 148.1 | 5263 |
| 1736182500 | 148.19999 | -0.11 | -0.07 | 148.33 | 148.34 | 148.15 | 635 |
| 1735923300 | 148.31 | -0.46 | -0.31 | 148.69 | 148.72 | 148.28 | 29153 |
| 1735836900 | 148.77 | 0.14 | 0.09 | 148.93 | 149.07 | 148.74 | 5064 |
| 1735577700 | 148.63 | -0.06 | -0.04 | 148.69999 | 148.69999 | 148.55 | 2009 |
| 1735318500 | 148.69 | -0.15 | -0.10 | 148.55 | 148.78 | 148.49 | 9362 |
| 1734972900 | 148.84 | -0.2 | -0.13 | 148.93 | 148.96 | 148.8 | 12145 |
| 1734713700 | 149.04 | 0.17 | 0.11 | 152.6 | 152.6 | 148.71 | 2101 |
| 1734627300 | 148.87 | -0.2 | -0.13 | 148.87 | 148.93 | 148.75 | 7858 |
| 1734540900 | 149.07 | 0 | 0.00 | 149 | 149.08 | 148.94 | 3925 |
| 1734454500 | 149.07 | -0.02 | -0.01 | 149.02 | 149.11 | 148.91999 | 3631 |
| 1734368100 | 149.09 | 0.03 | 0.02 | 149.13 | 149.13 | 148.96 | 3237 |
| 1734108900 | 149.06 | -0.31 | -0.21 | 149.31 | 149.31 | 149.03 | 7735 |
| 1734022500 | 149.37 | -0.33 | -0.22 | 149.81 | 149.88 | 149.35 | 6574 |
| 1733936100 | 149.69999 | -0.02 | -0.01 | 149.82 | 149.88999 | 149.62 | 2635 |
| 1733849700 | 149.72 | 0.15 | 0.10 | 149.58 | 149.8 | 149.5 | 2125 |
| 1733763300 | 149.57 | 0.08 | 0.05 | 149.79 | 149.79 | 149.46 | 4176 |
| 1733504100 | 149.49 | 0.03 | 0.02 | 149.47 | 149.62 | 149.32 | 4907 |
| 1733417700 | 149.46 | -0.05 | -0.03 | 149.69 | 149.69 | 149.4 | 4760 |
| 1733331300 | 149.51 | -0.09 | -0.06 | 149.54 | 149.54 | 149.33 | 7282 |
| 1733244900 | 149.6 | -0.06 | -0.04 | 149.8 | 149.8 | 149.43 | 5902 |
| 1733158500 | 149.66 | 0.3 | 0.20 | 149.62 | 149.69999 | 149.55 | 15689 |
| 1732899300 | 149.36 | 0.2 | 0.13 | 149.33 | 149.36 | 149.11 | 8515 |
| 1732812900 | 149.16 | 0.46 | 0.31 | 148.99 | 149.16 | 148.84 | 7398 |
| 1732726500 | 148.69999 | 0.01 | 0.01 | 149.04 | 149.04 | 148.62 | 5187 |
| 1732640100 | 148.69 | -0.08 | -0.05 | 148.8 | 148.8 | 148.62 | 3735 |
| 1732553700 | 148.77 | 0.12 | 0.08 | 148.76 | 148.77 | 148.44999 | 9814 |
| 1732294500 | 148.65 | 0.37 | 0.25 | 148.19 | 148.8 | 148.12 | 5671 |
| 1732208100 | 148.28 | 0.09 | 0.06 | 148.21 | 148.32 | 148.06 | 2544 |
| 1732121700 | 148.19 | 0.06 | 0.04 | 148.06 | 148.19 | 147.87 | 5945 |
| 1732035300 | 148.13 | 0.12 | 0.08 | 148.26 | 148.43 | 148 | 4895 |
| 1731948900 | 148.01 | -0.04 | -0.03 | 148.08 | 148.08 | 147.72999 | 6250 |
| 1731689700 | 148.05 | -0.15 | -0.10 | 148.22 | 148.29 | 147.97 | 26641 |
| 1731603300 | 148.19999 | 0.44 | 0.30 | 147.88999 | 148.19999 | 147.83 | 8880 |
| 1731516900 | 147.76 | -0.19 | -0.13 | 147.74 | 147.91999 | 147.58 | 5491 |
| 1731430500 | 147.94999 | -0.14 | -0.09 | 148.02 | 148.13999 | 147.94999 | 2149 |
| 1731344100 | 148.09 | 0.38 | 0.26 | 147.94999 | 148.09 | 147.78 | 1768 |
| 1731084900 | 147.71 | 0.08 | 0.05 | 147.86 | 147.86 | 147.56 | 7410 |
| 1730998500 | 147.63 | 0.18 | 0.12 | 147.83 | 147.83 | 147.21 | 99331 |
| 1730912100 | 147.44999 | 0.13 | 0.09 | 147.6 | 147.84 | 147.44999 | 2888 |
| 1730825700 | 147.32 | -0.08 | -0.05 | 147.29 | 147.38999 | 147.26 | 2042 |
| 1730739300 | 147.4 | -0.09 | -0.06 | 147.44 | 147.46 | 147.24 | 4127 |
| 1730480100 | 147.49 | 0.27 | 0.18 | 147.52 | 147.65 | 147.38 | 1082 |
| 1730393700 | 147.22 | -0.3 | -0.20 | 147.4 | 147.43 | 147.02 | 8810 |
| 1730307300 | 147.52 | -0.45 | -0.30 | 148.09 | 148.16999 | 147.46 | 5742 |
| 1730220900 | 147.97 | -0.37 | -0.25 | 148.29 | 148.29 | 147.97 | 9015 |
| 1730134500 | 148.34 | 0.14 | 0.09 | 148.15 | 148.41 | 147.97999 | 4291 |
| 1729871700 | 148.19999 | -0.3 | -0.20 | 148.56 | 148.56 | 148.16 | 11051 |
| 1729785300 | 148.5 | 0.31 | 0.21 | 148.31 | 148.58 | 148.31 | 8616 |
| 1729698900 | 148.19 | 0.22 | 0.15 | 148.24 | 148.24 | 148.07 | 13440 |
| 1729612500 | 147.97 | -0.17 | -0.11 | 148.08 | 148.16999 | 147.85 | 7748 |
| 1729526100 | 148.13999 | -0.49 | -0.33 | 148.69999 | 148.69999 | 148.13999 | 6717 |
| 1729266900 | 148.63 | 0.24 | 0.16 | 148.53 | 148.66 | 148.41999 | 4196 |
| 1729180500 | 148.38999 | 0.08 | 0.05 | 148.22999 | 148.53 | 148.15 | 5899 |
| 1729094100 | 148.31 | 0.24 | 0.16 | 148.35 | 148.35 | 148.18 | 12863 |
| 1729007700 | 148.07 | 0.32 | 0.22 | 148.13999 | 148.13999 | 147.88 | 7033 |
| 1728921300 | 147.75 | 0.03 | 0.02 | 147.94 | 147.94 | 147.68 | 2416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
