ETF (EMAAA)
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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 124.74 | 0.49 | 0.39 | 124.74 | 124.74 | 124.74 | 20 |
| 1742316900 | 124.25 | -0.27 | -0.22 | 124.25 | 124.25 | 124.25 | 226 |
| 1742230500 | 124.52 | 0.62 | 0.50 | 124.52 | 124.52 | 124.47 | 58 |
| 1741971300 | 123.9 | -0.21 | -0.17 | 123.96 | 123.96 | 123.6 | 888 |
| 1741884900 | 124.11 | 0.15 | 0.12 | 123.92 | 124.14 | 123.77 | 1421 |
| 1741798500 | 123.96 | 0.07 | 0.06 | 123.8 | 123.99 | 123.72 | 892 |
| 1741712100 | 123.89 | -0.54 | -0.43 | 124.18 | 124.19 | 123.74 | 247 |
| 1741625700 | 124.43 | 0.15 | 0.12 | 124.34 | 124.52 | 124.34 | 985 |
| 1741366500 | 124.28 | 0.33 | 0.27 | 124.28 | 124.47 | 124.28 | 1022 |
| 1741280100 | 123.95 | -0.56 | -0.45 | 124.11 | 124.26 | 123.95 | 29 |
| 1741193700 | 124.51 | -2.57 | -2.02 | 125.68 | 125.69 | 124.51 | 204 |
| 1741107300 | 127.08 | 0.26 | 0.21 | 127.24 | 127.24 | 126.99 | 81 |
| 1741020900 | 126.82 | -0.93 | -0.73 | 127.48 | 127.48 | 126.72 | 119 |
| 1740761700 | 127.75 | 0.32 | 0.25 | 127.75 | 127.75 | 127.75 | 50 |
| 1740675300 | 127.43 | -0.06 | -0.05 | 127.43 | 127.43 | 127.43 | 18 |
| 1740588900 | 127.49 | 0.44 | 0.35 | 127.49 | 127.49 | 127.49 | 250 |
| 1740502500 | 127.05 | -0.13 | -0.10 | 127.05 | 127.05 | 127.05 | 32 |
| 1740416100 | 127.18 | 0.21 | 0.17 | 127.22 | 127.22 | 127.18 | 62 |
| 1740156900 | 126.97 | 0.49 | 0.39 | 126.85 | 126.97 | 126.85 | 203 |
| 1740070500 | 126.48 | -0.18 | -0.14 | 126.4 | 126.48 | 126.4 | 293 |
| 1739984100 | 126.66 | -0.24 | -0.19 | 126.66 | 126.66 | 126.66 | 21 |
| 1739897700 | 126.9 | -0.01 | -0.01 | 126.9 | 126.9 | 126.9 | 20 |
| 1739811300 | 126.91 | -0.51 | -0.40 | 126.96 | 126.96 | 126.91 | 101 |
| 1739552100 | 127.42 | 0.17 | 0.13 | 127.48 | 127.48 | 127.42 | 93 |
| 1739465700 | 127.25 | 0.36 | 0.28 | 126.93 | 127.25 | 126.93 | 650 |
| 1739379300 | 126.89 | -0.46 | -0.36 | 127.15 | 127.17 | 126.89 | 83 |
| 1739292900 | 127.35 | -0.49 | -0.38 | 127.56 | 127.56 | 127.31 | 170 |
| 1739206500 | 127.84 | 0.22 | 0.17 | 127.85 | 127.85 | 127.84 | 497 |
| 1738947300 | 127.62 | -0.29 | -0.23 | 127.62 | 127.62 | 127.62 | 34 |
| 1738860900 | 127.91 | -0.11 | -0.09 | 127.68 | 127.91 | 127.68 | 316 |
| 1738774500 | 128.02 | 0.54 | 0.42 | 127.65 | 128.08 | 127.65 | 286 |
| 1738688100 | 127.48 | 0.11 | 0.09 | 127.48 | 127.48 | 127.48 | 35 |
| 1738601700 | 127.37 | 0.54 | 0.43 | 127.27 | 127.46 | 127.27 | 217 |
| 1738342500 | 126.83 | 0.49 | 0.39 | 126.44 | 126.84 | 126.44 | 394 |
| 1738256100 | 126.34 | 0.43 | 0.34 | 126.29 | 126.35 | 126.29 | 151 |
| 1738169700 | 125.91 | -0.1 | -0.08 | 126.3 | 126.3 | 125.91 | 31 |
| 1738083300 | 126.01 | 0.16 | 0.13 | 126.19 | 126.19 | 126.01 | 27 |
| 1737996900 | 125.85 | 0 | 0.00 | 125.85 | 125.85 | 125.85 | 0 |
| 1737737700 | 125.85 | -0.24 | -0.19 | 125.71 | 125.85 | 125.71 | 11 |
| 1737651300 | 126.09 | -0.27 | -0.21 | 126.2 | 126.2 | 126.04 | 417 |
| 1737564900 | 126.36 | 0 | 0.00 | 126.38 | 126.39 | 126.36 | 318 |
| 1737478500 | 126.36 | 0.35 | 0.28 | 126.23 | 126.36 | 126.17 | 770 |
| 1737392100 | 126.01 | 0.02 | 0.02 | 126.01 | 126.01 | 126.01 | 100 |
| 1737132900 | 125.99 | 0.5 | 0.40 | 126.05 | 126.05 | 125.99 | 106 |
| 1737046500 | 125.49 | 0.43 | 0.34 | 125.55 | 125.56 | 125.49 | 416 |
| 1736960100 | 125.06 | 0.18 | 0.14 | 125.02 | 125.07 | 124.96 | 6292 |
| 1736873700 | 124.88 | -0.35 | -0.28 | 125.06 | 125.06 | 124.88 | 1023 |
| 1736787300 | 125.23 | -0.07 | -0.06 | 125.1 | 125.25 | 125.09 | 875 |
| 1736528100 | 125.3 | -0.42 | -0.33 | 125.39 | 125.52 | 125.3 | 216 |
| 1736441700 | 125.72 | -0.16 | -0.13 | 125.81 | 125.81 | 125.69 | 1018 |
| 1736355300 | 125.88 | -0.3 | -0.24 | 125.88 | 125.88 | 125.88 | 25 |
| 1736268900 | 126.18 | -0.49 | -0.39 | 126.62 | 126.62 | 126.18 | 4 |
| 1736182500 | 126.67 | -1.02 | -0.80 | 126.62 | 126.68 | 126.62 | 84 |
| 1735923300 | 127.69 | 0 | 0.00 | 127.69 | 127.69 | 127.69 | 0 |
| 1735836900 | 127.69 | -0.25 | -0.20 | 127.36 | 127.69 | 127.28 | 1035 |
| 1735577700 | 127.94 | 0 | 0.00 | 127.94 | 127.94 | 127.94 | 0 |
| 1735318500 | 127.94 | 0 | 0.00 | 127.94 | 127.94 | 127.94 | 0 |
| 1734972900 | 127.94 | 0.05 | 0.04 | 127.94 | 127.94 | 127.94 | 3 |
| 1734713700 | 127.89 | 0.13 | 0.10 | 127.76 | 127.94 | 127.68 | 147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
