ETF (EMKTB)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 71.73 | -0.07 | -0.10 | 71.88 | 71.9 | 71.68 | 2315 |
| 1736441700 | 71.8 | 0.19 | 0.27 | 71.78 | 71.84 | 71.75 | 1241 |
| 1736355300 | 71.61 | 0.21 | 0.29 | 71.48 | 71.84 | 71.48 | 840 |
| 1736268900 | 71.4 | -0.19 | -0.27 | 71.35 | 71.61 | 71.35 | 1870 |
| 1736182500 | 71.59 | -0.86 | -1.19 | 71.91 | 71.91 | 71.44 | 3208 |
| 1735923300 | 72.45 | -0.23 | -0.32 | 72.74 | 72.74 | 72.33 | 805 |
| 1735836900 | 72.68 | 1.38 | 1.94 | 71.83 | 72.68 | 71.79 | 37894 |
| 1735577700 | 71.3 | -0.24 | -0.34 | 71.5 | 71.5 | 71.3 | 991 |
| 1735318500 | 71.54 | -0.16 | -0.22 | 71.35 | 71.54 | 71.35 | 5949 |
| 1734972900 | 71.7 | 0.04 | 0.06 | 71.97 | 71.97 | 71.7 | 582 |
| 1734713700 | 71.66 | 0.19 | 0.27 | 71.28 | 71.66 | 71.27 | 384 |
| 1734627300 | 71.47 | -0.88 | -1.22 | 72 | 72.04 | 71.47 | 3659 |
| 1734540900 | 72.35 | 0.28 | 0.39 | 72.34 | 72.35 | 72.21 | 327 |
| 1734454500 | 72.07 | -0.35 | -0.48 | 72.37 | 72.38 | 72.07 | 1501 |
| 1734368100 | 72.42 | -0.21 | -0.29 | 72.37 | 72.71 | 72.37 | 5651 |
| 1734108900 | 72.63 | -0.78 | -1.06 | 73.17 | 73.17 | 72.63 | 367 |
| 1734022500 | 73.41 | -0.15 | -0.20 | 73.2 | 73.53 | 73.2 | 747 |
| 1733936100 | 73.56 | 0.14 | 0.19 | 73.35 | 73.56 | 73.33 | 1725 |
| 1733849700 | 73.42 | -2.29 | -3.02 | 73.43 | 73.48 | 73.31 | 268 |
| 1733763300 | 75.71 | -0.26 | -0.34 | 76.02 | 76.02 | 75.71 | 473 |
| 1733504100 | 75.97 | 0.07 | 0.09 | 75.63 | 76.15 | 75.59 | 325 |
| 1733417700 | 75.9 | 0.24 | 0.32 | 75.9 | 75.93 | 75.9 | 393 |
| 1733331300 | 75.66 | 0.04 | 0.05 | 75.99 | 76 | 75.66 | 2782 |
| 1733244900 | 75.62 | -0.42 | -0.55 | 75.83 | 75.83 | 75.62 | 196 |
| 1733158500 | 76.04 | 0.55 | 0.73 | 75.68 | 76.05 | 75.68 | 37456 |
| 1732899300 | 75.49 | 0.27 | 0.36 | 75.4 | 75.49 | 75.4 | 560 |
| 1732812900 | 75.22 | 0.08 | 0.11 | 75.25 | 75.25 | 75.22 | 533 |
| 1732726500 | 75.14 | -0.38 | -0.50 | 75.1 | 75.14 | 75.1 | 140 |
| 1732640100 | 75.52 | 0.09 | 0.12 | 75.33 | 75.52 | 75.04 | 606 |
| 1732553700 | 75.43 | 0.06 | 0.08 | 75.32 | 75.43 | 75.08 | 2021 |
| 1732294500 | 75.37 | 0.92 | 1.24 | 75.57 | 75.57 | 75.21 | 1277 |
| 1732208100 | 74.45 | 0.17 | 0.23 | 74.56 | 74.56 | 74.45 | 185 |
| 1732121700 | 74.28 | 0.53 | 0.72 | 74.11 | 74.28 | 74.07 | 717 |
| 1732035300 | 73.75 | 0.14 | 0.19 | 74.12 | 74.26 | 73.72 | 5305 |
| 1731948900 | 73.61 | -0.39 | -0.53 | 74.36 | 74.36 | 73.61 | 526 |
| 1731689700 | 74 | -0.08 | -0.11 | 73.97 | 74.14 | 73.91 | 630 |
| 1731603300 | 74.08 | -0.18 | -0.24 | 74.11 | 74.59 | 74.08 | 2723 |
| 1731516900 | 74.26 | 0.02 | 0.03 | 73.97 | 74.26 | 73.85 | 1105 |
| 1731430500 | 74.24 | -0.26 | -0.35 | 74.45 | 74.45 | 74.14 | 402 |
| 1731344100 | 74.5 | 0.74 | 1.00 | 74 | 74.5 | 74 | 104 |
| 1731084900 | 73.76 | 0.59 | 0.81 | 73.74 | 73.76 | 73.74 | 145 |
| 1730998500 | 73.17 | 0.77 | 1.06 | 72.6 | 73.17 | 72.6 | 2291 |
| 1730912100 | 72.4 | 0.72 | 1.00 | 72.3 | 72.58 | 72.3 | 415 |
| 1730825700 | 71.68 | -0.71 | -0.98 | 72.11 | 72.13 | 71.68 | 2545 |
| 1730739300 | 72.39 | 0.13 | 0.18 | 72.25 | 72.39 | 71.99 | 2696 |
| 1730480100 | 72.26 | -0.23 | -0.32 | 72.45 | 72.51 | 72.26 | 995 |
| 1730393700 | 72.49 | -0.46 | -0.63 | 72.64 | 72.65 | 72.39 | 3789 |
| 1730307300 | 72.95 | -0.09 | -0.12 | 72.92 | 73.18 | 72.92 | 2007 |
| 1730220900 | 73.04 | 0.22 | 0.30 | 72.91 | 73.07 | 72.91 | 464 |
| 1730134500 | 72.82 | -0.4 | -0.55 | 73.48 | 73.48 | 72.82 | 1460 |
| 1729871700 | 73.22 | 0.09 | 0.12 | 73.21 | 73.24 | 73.19 | 550 |
| 1729785300 | 73.13 | 0.17 | 0.23 | 73.12 | 73.3 | 73.12 | 699 |
| 1729698900 | 72.96 | -0.17 | -0.23 | 72.83 | 73.2 | 72.83 | 1327 |
| 1729612500 | 73.13 | -0.44 | -0.60 | 73.3 | 73.3 | 73 | 141 |
| 1729526100 | 73.57 | -0.29 | -0.39 | 73.87 | 73.87 | 73.57 | 178 |
| 1729266900 | 73.86 | -0.41 | -0.55 | 73.85 | 73.89 | 73.85 | 2944 |
| 1729180500 | 74.27 | 0.39 | 0.53 | 74.29 | 74.32 | 74.22 | 2315 |
| 1729094100 | 73.88 | 0.27 | 0.37 | 73.88 | 73.88 | 73.88 | 16 |
| 1729007700 | 73.61 | 0.36 | 0.49 | 73.31 | 73.78 | 73.31 | 8628 |
| 1728921300 | 73.25 | 0.04 | 0.05 | 73.21 | 73.28 | 73.21 | 826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
