ETF (EPVLD)
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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 19.482 | 0.13 | 0.69 | 19.482 | 19.482 | 19.482 | 0 |
| 1744818900 | 19.348 | -0.11 | -0.58 | 19.348 | 19.348 | 19.348 | 185 |
| 1744732500 | 19.46 | 0.28 | 1.48 | 19.492 | 19.5 | 19.442 | 723 |
| 1744646100 | 19.176 | 0.86 | 4.71 | 19.176 | 19.176 | 19.176 | 0 |
| 1744386900 | 18.314 | 0 | 0.00 | 18.314 | 18.314 | 18.314 | 0 |
| 1744300500 | 18.314 | 0 | 0.00 | 18.314 | 18.314 | 18.314 | 0 |
| 1744214100 | 18.314 | 0 | 0.00 | 18.314 | 18.314 | 18.314 | 0 |
| 1744127700 | 18.314 | 0 | 0.00 | 18.314 | 18.314 | 18.314 | 0 |
| 1744041300 | 18.314 | -2.16 | -10.53 | 18.314 | 18.314 | 18.314 | 1168 |
| 1743782100 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1743695700 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1743609300 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1743522900 | 20.47 | -0.39 | -1.87 | 20.47 | 20.47 | 20.47 | 250 |
| 1743440100 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1743180900 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1743094500 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1743008100 | 20.86 | 0.02 | 0.10 | 20.83 | 20.86 | 20.83 | 10000 |
| 1742921700 | 20.84 | 0 | 0.00 | 20.84 | 20.84 | 20.84 | 0 |
| 1742835300 | 20.84 | 0.04 | 0.19 | 20.84 | 20.84 | 20.84 | 158 |
| 1742576100 | 20.8 | -0.36 | -1.70 | 20.8 | 20.8 | 20.8 | 433 |
| 1742489700 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1742403300 | 21.16 | 0.2 | 0.95 | 21.15 | 21.225 | 21.075 | 1031 |
| 1742316900 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1742230500 | 20.96 | 0.26 | 1.26 | 20.96 | 20.96 | 20.96 | 16 |
| 1741971300 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1741884900 | 20.7 | -0.06 | -0.29 | 20.7 | 20.7 | 20.7 | 120 |
| 1741798500 | 20.76 | -0.39 | -1.84 | 20.76 | 20.76 | 20.76 | 287 |
| 1741712100 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1741625700 | 21.15 | 0.02 | 0.12 | 21.15 | 21.15 | 21.15 | 472 |
| 1741366500 | 21.125 | -0.06 | -0.28 | 21.105 | 21.125 | 21.105 | 992 |
| 1741280100 | 21.185 | 0.58 | 2.81 | 21.19 | 21.19 | 21.185 | 1038 |
| 1741193700 | 20.605 | 0 | 0.00 | 20.605 | 20.605 | 20.605 | 0 |
| 1741107300 | 20.605 | -0.43 | -2.02 | 20.605 | 20.605 | 20.605 | 1024 |
| 1741020900 | 21.03 | 0.13 | 0.62 | 21.03 | 21.03 | 21.03 | 1000 |
| 1740761700 | 20.9 | -0.12 | -0.55 | 20.9 | 20.9 | 20.9 | 122 |
| 1740675300 | 21.015 | 0 | 0.00 | 21.015 | 21.015 | 21.015 | 0 |
| 1740588900 | 21.015 | 0.14 | 0.65 | 21.015 | 21.015 | 21.015 | 17 |
| 1740502500 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1740416100 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1740156900 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1740070500 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1739984100 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1739897700 | 20.88 | 0.15 | 0.75 | 20.88 | 20.88 | 20.88 | 17 |
| 1739811300 | 20.725 | 0 | 0.00 | 20.725 | 20.725 | 20.725 | 0 |
| 1739552100 | 20.725 | 0.39 | 1.89 | 20.725 | 20.725 | 20.725 | 5 |
| 1739465700 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1739379300 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1739292900 | 20.34 | -0.02 | -0.07 | 20.34 | 20.34 | 20.34 | 112 |
| 1739206500 | 20.355 | 0.02 | 0.07 | 20.32 | 20.355 | 20.32 | 1143 |
| 1738947300 | 20.34 | 0.17 | 0.84 | 20.34 | 20.34 | 20.34 | 519 |
| 1738860900 | 20.17 | 0 | 0.00 | 20.17 | 20.17 | 20.17 | 0 |
| 1738774500 | 20.17 | 0.02 | 0.07 | 20.17 | 20.17 | 20.17 | 124 |
| 1738688100 | 20.155 | 0.17 | 0.87 | 20.17 | 20.17 | 20.155 | 144 |
| 1738601700 | 19.982 | -0.31 | -1.52 | 19.972 | 19.982 | 19.972 | 5006 |
| 1738342500 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1738256100 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1738169700 | 20.29 | 0.21 | 1.05 | 20.305 | 20.305 | 20.29 | 266 |
| 1738083300 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737996900 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737737700 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737651300 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737564900 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737478500 | 20.08 | 0.47 | 2.42 | 20.045 | 20.08 | 20.01 | 659 |
| 1737356400 | 19.606 | 0 | 0.00 | 19.606 | 19.606 | 19.606 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
