ETF (EM57)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 154.97 | -0.33 | -0.21 | 155.18 | 155.18 | 154.84 | 2692 |
| 1736441700 | 155.3 | -0.39 | -0.25 | 155.47999 | 155.47999 | 155.26 | 584 |
| 1736355300 | 155.69 | -0.16 | -0.10 | 155.81 | 155.9 | 155.56 | 7336 |
| 1736268900 | 155.85 | -0.23 | -0.15 | 155.97 | 156.09 | 155.85 | 3083 |
| 1736182500 | 156.08 | -0.05 | -0.03 | 156.13 | 156.13 | 155.91999 | 827 |
| 1735923300 | 156.13 | -0.64 | -0.41 | 156.68 | 156.68 | 156.13 | 4605 |
| 1735836900 | 156.77 | 0.23 | 0.15 | 156.93 | 157.22999 | 156.75 | 2929 |
| 1735577700 | 156.54 | -0.11 | -0.07 | 156.62 | 156.65 | 156.54 | 940 |
| 1735318500 | 156.65 | -0.36 | -0.23 | 156.81 | 156.81 | 156.36 | 727 |
| 1734972900 | 157.01 | -0.29 | -0.18 | 157.03 | 157.13 | 156.96 | 813 |
| 1734713700 | 157.3 | 0.21 | 0.13 | 153.16 | 157.38 | 153.16 | 4117 |
| 1734627300 | 157.09 | -0.3 | -0.19 | 157.09 | 157.19 | 156.93 | 961 |
| 1734540900 | 157.38999 | -0.2 | -0.13 | 157.6 | 157.6 | 157.38999 | 876 |
| 1734454500 | 157.59 | -0.01 | -0.01 | 157.41999 | 157.65 | 157.27 | 677 |
| 1734368100 | 157.6 | -0.12 | -0.08 | 157.65 | 157.68 | 157.44999 | 2808 |
| 1734108900 | 157.72 | -0.38 | -0.24 | 157.87 | 157.87 | 157.65 | 673 |
| 1734022500 | 158.1 | -0.69 | -0.43 | 158.65 | 158.84 | 158.1 | 5116 |
| 1733936100 | 158.79 | 0.02 | 0.01 | 158.87 | 159.06 | 158.63999 | 858 |
| 1733849700 | 158.77 | 0.11 | 0.07 | 158.57 | 158.86 | 158.57 | 654 |
| 1733763300 | 158.66 | -0.06 | -0.04 | 158.58 | 158.87 | 158.55 | 1623 |
| 1733504100 | 158.72 | 0.18 | 0.11 | 158.55 | 158.72 | 158.41999 | 1038 |
| 1733417700 | 158.54 | 0.15 | 0.09 | 158.77 | 158.84 | 158.54 | 9108 |
| 1733331300 | 158.38999 | -0.12 | -0.08 | 158.47999 | 158.47999 | 158.26 | 953 |
| 1733244900 | 158.51 | -0.12 | -0.08 | 158.71 | 158.71 | 158.44999 | 3495 |
| 1733158500 | 158.63 | 0.31 | 0.20 | 158.57 | 158.74 | 158.47 | 2923 |
| 1732899300 | 158.32 | 0.49 | 0.31 | 157.99 | 158.32 | 157.88 | 936 |
| 1732812900 | 157.83 | 0.52 | 0.33 | 157.53 | 157.83 | 157.44 | 1518 |
| 1732726500 | 157.31 | 0.16 | 0.10 | 157.41 | 157.41 | 157.19 | 1731 |
| 1732640100 | 157.15 | -0.09 | -0.06 | 157.08 | 157.21 | 157.01 | 1046 |
| 1732553700 | 157.24 | 0.43 | 0.27 | 157.09 | 157.24 | 156.75 | 867 |
| 1732294500 | 156.81 | 0.44 | 0.28 | 156.81 | 157.08 | 156.8 | 1562 |
| 1732208100 | 156.37 | 0.31 | 0.20 | 155.94999 | 156.37 | 155.88999 | 1809 |
| 1732121700 | 156.06 | -0.17 | -0.11 | 156.04 | 156.15 | 155.75 | 4551 |
| 1732035300 | 156.22999 | 0.51 | 0.33 | 156.3 | 156.75 | 156 | 3298 |
| 1731948900 | 155.72 | -0.43 | -0.28 | 155.99 | 156.09 | 155.6 | 3243 |
| 1731689700 | 156.15 | 0.14 | 0.09 | 156.3 | 156.38 | 155.93 | 3480 |
| 1731603300 | 156.01 | 0.35 | 0.22 | 155.59 | 156.01 | 155.59 | 2131 |
| 1731516900 | 155.66 | -0.34 | -0.22 | 155.5 | 155.66 | 155.34 | 2083 |
| 1731430500 | 156 | -0.13 | -0.08 | 155.97999 | 156.26 | 155.86 | 2343 |
| 1731344100 | 156.13 | 0.55 | 0.35 | 155.88 | 156.13 | 155.68 | 1594 |
| 1731084900 | 155.58 | 0.29 | 0.19 | 155.63999 | 155.68 | 155.26 | 33675 |
| 1730998500 | 155.29 | 0.21 | 0.14 | 155.19999 | 155.29 | 154.65 | 599 |
| 1730912100 | 155.08 | -0.14 | -0.09 | 155.75 | 155.97999 | 155.08 | 2868 |
| 1730825700 | 155.22 | -0.03 | -0.02 | 154.94 | 155.28 | 154.94 | 599 |
| 1730739300 | 155.25 | -0.16 | -0.10 | 155.24 | 155.3 | 154.97 | 18837 |
| 1730480100 | 155.41 | 0.55 | 0.36 | 155.08 | 155.53 | 155.08 | 1356 |
| 1730393700 | 154.86 | -0.56 | -0.36 | 155.16999 | 155.28 | 154.86 | 2607 |
| 1730307300 | 155.41999 | -0.74 | -0.47 | 156.28 | 156.4 | 155.41999 | 7083 |
| 1730220900 | 156.16 | -0.54 | -0.34 | 156.65 | 156.65 | 156.13 | 3408 |
| 1730134500 | 156.69999 | 0.21 | 0.13 | 156.27 | 156.8 | 156.24 | 585 |
| 1729871700 | 156.49 | -0.49 | -0.31 | 156.69999 | 156.69999 | 156.47 | 733 |
| 1729785300 | 156.97999 | 0.68 | 0.44 | 156.78 | 156.97999 | 156.72 | 1698 |
| 1729698900 | 156.3 | 0.06 | 0.04 | 156.43 | 156.43 | 156.22999 | 1559 |
| 1729612500 | 156.24 | -0.17 | -0.11 | 156.31 | 156.44 | 156.03 | 1274 |
| 1729526100 | 156.41 | -0.93 | -0.59 | 157.16999 | 157.21 | 156.4 | 992 |
| 1729266900 | 157.34 | 0.33 | 0.21 | 157.08 | 157.38999 | 157.03 | 1543 |
| 1729180500 | 157.01 | -0.03 | -0.02 | 156.97 | 157.13999 | 156.79 | 1383 |
| 1729094100 | 157.04 | 0.57 | 0.36 | 156.81 | 157.04 | 156.81 | 2474 |
| 1729007700 | 156.47 | 0.54 | 0.35 | 156.49 | 156.53 | 156.29 | 1694 |
| 1728921300 | 155.93 | 0.07 | 0.04 | 156.04 | 156.16 | 155.71 | 1020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
