Exchange Traded Funds (EMAE)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 74.5 | 0.33 | 0.44 | 73.92 | 74.5 | 73.91 | 552 |
| 1737046500 | 74.17 | 0.46 | 0.62 | 74.5 | 74.5 | 73.97 | 1229 |
| 1736960100 | 73.71 | 0.72 | 0.99 | 72.4 | 73.71 | 72.4 | 936 |
| 1736873700 | 72.99 | 0.35 | 0.48 | 73.31 | 73.46 | 72.9 | 1154 |
| 1736787300 | 72.64 | -0.71 | -0.97 | 72.8 | 72.8 | 72.38 | 409 |
| 1736528100 | 73.35 | -0.8 | -1.08 | 73.5 | 74.03 | 73.04 | 2186 |
| 1736441700 | 74.15 | 0.03 | 0.04 | 73.66 | 74.38 | 73.66 | 832 |
| 1736355300 | 74.12 | -0.21 | -0.28 | 74.04 | 74.39 | 73.86 | 3803 |
| 1736268900 | 74.33 | -0.26 | -0.35 | 74.17 | 74.58 | 74.02 | 3703 |
| 1736182500 | 74.59 | -0.31 | -0.41 | 74.39 | 75.05 | 74.39 | 24748 |
| 1735923300 | 74.9 | 0.18 | 0.24 | 74.99 | 74.99 | 74.49 | 1548 |
| 1735836900 | 74.72 | 0.97 | 1.32 | 73.75 | 74.72 | 73.75 | 811 |
| 1735577700 | 73.75 | -0.45 | -0.61 | 74.09 | 74.09 | 73.61 | 687 |
| 1735318500 | 74.2 | -0.16 | -0.22 | 74.4 | 74.4 | 74.03 | 2231 |
| 1734972900 | 74.36 | 0.84 | 1.14 | 74.7 | 74.7 | 74.25 | 345 |
| 1734713700 | 73.52 | -0.99 | -1.33 | 74.15 | 74.15 | 73.4 | 340 |
| 1734627300 | 74.51 | -0.41 | -0.55 | 74.46 | 74.8 | 74.21 | 1086 |
| 1734540900 | 74.92 | 0.4 | 0.54 | 75.08 | 75.08 | 74.72 | 1960 |
| 1734454500 | 74.52 | -0.41 | -0.55 | 74.75 | 74.75 | 74.26 | 956 |
| 1734368100 | 74.93 | -0.24 | -0.32 | 75.7 | 75.7 | 74.72 | 2400 |
| 1734108900 | 75.17 | -0.41 | -0.54 | 75.51 | 75.54 | 75.17 | 1323 |
| 1734022500 | 75.58 | 0.12 | 0.16 | 76 | 76.03 | 75.21 | 280 |
| 1733936100 | 75.46 | 0.18 | 0.24 | 75.19 | 75.51 | 75.19 | 472 |
| 1733849700 | 75.28 | -1.31 | -1.71 | 75.54 | 75.6 | 75.21 | 558 |
| 1733763300 | 76.59 | 1.7 | 2.27 | 75.59 | 76.65 | 75.59 | 3438 |
| 1733504100 | 74.89 | 0.46 | 0.62 | 74.76 | 74.9 | 74.64 | 1188 |
| 1733417700 | 74.43 | -0.05 | -0.07 | 74.77 | 74.81 | 74.43 | 916 |
| 1733331300 | 74.48 | 0.5 | 0.68 | 74.76 | 75 | 74.48 | 475 |
| 1733244900 | 73.98 | -0.57 | -0.76 | 74.75 | 74.92 | 73.98 | 1745 |
| 1733158500 | 74.55 | 0.86 | 1.17 | 74.16 | 74.55 | 74.05 | 991 |
| 1732899300 | 73.69 | 0.62 | 0.85 | 72.97 | 73.69 | 72.91 | 969 |
| 1732812900 | 73.07 | -0.15 | -0.20 | 72.87 | 73.17 | 72.76 | 827 |
| 1732726500 | 73.22 | -0.37 | -0.50 | 74.3 | 74.3 | 73.22 | 914 |
| 1732640100 | 73.59 | -0.62 | -0.84 | 73.68 | 73.89 | 73.59 | 297 |
| 1732553700 | 74.21 | -0.19 | -0.26 | 74.41 | 74.41 | 74.21 | 169 |
| 1732294500 | 74.4 | 0.45 | 0.61 | 74.02 | 74.56 | 74.02 | 642 |
| 1732208100 | 73.95 | -0.04 | -0.05 | 73.61 | 73.95 | 73.61 | 743 |
| 1732121700 | 73.99 | 0.31 | 0.42 | 74.07 | 74.08 | 73.83 | 378 |
| 1732035300 | 73.68 | 0.21 | 0.29 | 74.27 | 74.27 | 73.39 | 835 |
| 1731948900 | 73.47 | 0.31 | 0.42 | 73.33 | 73.53 | 73.3 | 943 |
| 1731689700 | 73.16 | -0.09 | -0.12 | 73.31 | 73.62 | 73.16 | 1700 |
| 1731603300 | 73.25 | -0.08 | -0.11 | 73.36 | 73.5 | 73.25 | 1299 |
| 1731516900 | 73.33 | -0.32 | -0.43 | 73.79 | 73.84 | 73.33 | 3425 |
| 1731430500 | 73.65 | -1.61 | -2.14 | 74.12 | 74.12 | 73.65 | 2045 |
| 1731344100 | 75.26 | 0.34 | 0.45 | 75.38 | 75.54 | 75.26 | 4116 |
| 1731084900 | 74.92 | -1.47 | -1.92 | 75.72 | 75.81 | 74.92 | 1207 |
| 1730998500 | 76.39 | 1.49 | 1.99 | 75.99 | 76.54 | 75.99 | 1168 |
| 1730912100 | 74.9 | -0.12 | -0.16 | 75.49 | 75.74 | 74.9 | 800 |
| 1730825700 | 75.02 | 0.63 | 0.85 | 75.35 | 75.36 | 75.02 | 745 |
| 1730739300 | 74.39 | 0 | 0.00 | 74.43 | 74.52 | 74.22 | 1289 |
| 1730480100 | 74.39 | 0.96 | 1.31 | 74 | 74.54 | 73.8 | 758 |
| 1730393700 | 73.43 | -0.76 | -1.02 | 73.84 | 73.84 | 73.28 | 199 |
| 1730307300 | 74.19 | -1.5 | -1.98 | 74.94 | 74.94 | 74.19 | 3848 |
| 1730220900 | 75.69 | 0.25 | 0.33 | 75.37 | 75.97 | 75.37 | 458 |
| 1730134500 | 75.44 | 0.11 | 0.15 | 75.29 | 75.53 | 75.19 | 1131 |
| 1729871700 | 75.33 | 0.08 | 0.11 | 75.25 | 75.54 | 75.19 | 5566 |
| 1729785300 | 75.25 | -0.6 | -0.79 | 75.63 | 75.67 | 75.16 | 7251 |
| 1729698900 | 75.85 | -0.15 | -0.20 | 76.09 | 76.33 | 75.85 | 3356 |
| 1729612500 | 76 | 0.23 | 0.30 | 75.8 | 76.11 | 75.42 | 1956 |
| 1729526100 | 75.77 | -0.89 | -1.16 | 76.09 | 76.09 | 75.49 | 402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
