Etf (ETFGLO)
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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 36.81 | 0.31 | 0.85 | 36.745 | 36.81 | 36.745 | 18 |
| 1735923300 | 36.5 | -0.22 | -0.59 | 36.62 | 36.62 | 36.5 | 305 |
| 1735836900 | 36.715 | 0.64 | 1.76 | 36.485 | 36.715 | 36.445 | 2536 |
| 1735577700 | 36.08 | -0.62 | -1.69 | 36.325 | 36.325 | 36.08 | 720 |
| 1735318500 | 36.7 | 0.41 | 1.12 | 36.76 | 36.79 | 36.68 | 1075 |
| 1734972900 | 36.295 | 0 | 0.00 | 36.37 | 36.41 | 36.295 | 1009 |
| 1734713700 | 36.295 | 0.09 | 0.23 | 35.68 | 36.295 | 35.67 | 925 |
| 1734627300 | 36.21 | -0.73 | -1.98 | 36.205 | 36.285 | 36.205 | 1384 |
| 1734540900 | 36.94 | 0.18 | 0.50 | 36.855 | 36.94 | 36.855 | 9734 |
| 1734454500 | 36.755 | -0.12 | -0.33 | 36.785 | 36.785 | 36.755 | 889 |
| 1734368100 | 36.875 | 0.03 | 0.08 | 36.77 | 37.035 | 36.705 | 16128 |
| 1734108900 | 36.845 | -0.2 | -0.54 | 36.935 | 37.11 | 36.845 | 2425 |
| 1734022500 | 37.045 | -0.05 | -0.13 | 37.035 | 37.055 | 36.97 | 29263 |
| 1733936100 | 37.095 | 0.18 | 0.49 | 36.85 | 37.095 | 36.835 | 9337 |
| 1733849700 | 36.915 | 0.08 | 0.22 | 36.77 | 36.915 | 36.77 | 5354 |
| 1733763300 | 36.835 | 0.02 | 0.05 | 36.875 | 36.975 | 36.835 | 872 |
| 1733504100 | 36.815 | -0.13 | -0.34 | 36.76 | 36.815 | 36.76 | 121 |
| 1733417700 | 36.94 | -0.12 | -0.32 | 36.995 | 37.01 | 36.94 | 706 |
| 1733331300 | 37.06 | 0.31 | 0.84 | 36.895 | 37.095 | 36.895 | 16857 |
| 1733244900 | 36.75 | -0.01 | -0.03 | 36.83 | 36.83 | 36.75 | 230 |
| 1733158500 | 36.76 | 0.24 | 0.66 | 36.645 | 36.76 | 36.58 | 5635 |
| 1732899300 | 36.52 | 0.12 | 0.33 | 36.39 | 36.52 | 36.33 | 542 |
| 1732812900 | 36.4 | 0.04 | 0.11 | 36.4 | 36.4 | 36.4 | 11 |
| 1732726500 | 36.36 | -0.07 | -0.19 | 36.36 | 36.36 | 36.36 | 90 |
| 1732640100 | 36.43 | 0.62 | 1.72 | 36.43 | 36.43 | 36.43 | 100 |
| 1732553700 | 35.815 | 0 | 0.00 | 35.815 | 35.815 | 35.815 | 0 |
| 1732294500 | 35.815 | 0 | 0.00 | 35.815 | 35.815 | 35.815 | 0 |
| 1732208100 | 35.815 | 0.07 | 0.21 | 35.755 | 36.06 | 35.755 | 1997 |
| 1732121700 | 35.74 | 0.22 | 0.61 | 35.8 | 35.86 | 35.61 | 15981 |
| 1732035300 | 35.525 | 0.03 | 0.10 | 35.675 | 35.675 | 35.485 | 332 |
| 1731948900 | 35.49 | -0.15 | -0.42 | 35.625 | 35.635 | 35.49 | 1145 |
| 1731689700 | 35.64 | -0.58 | -1.60 | 35.69 | 35.775 | 35.64 | 255 |
| 1731603300 | 36.22 | 0.37 | 1.02 | 36.15 | 36.305 | 36.135 | 2365 |
| 1731516900 | 35.855 | -0.15 | -0.40 | 35.9 | 35.9 | 35.85 | 229 |
| 1731430500 | 36 | 0.04 | 0.11 | 36 | 36 | 35.955 | 524 |
| 1731344100 | 35.96 | 0.4 | 1.11 | 35.99 | 35.99 | 35.96 | 1207 |
| 1731084900 | 35.565 | 0.24 | 0.68 | 35.605 | 35.605 | 35.565 | 48 |
| 1730998500 | 35.325 | 0.19 | 0.54 | 35.325 | 35.325 | 35.325 | 120 |
| 1730912100 | 35.135 | 1.14 | 3.34 | 35.395 | 35.395 | 35.135 | 257 |
| 1730825700 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730739300 | 34 | -0.11 | -0.31 | 34.105 | 34.105 | 34 | 57 |
| 1730480100 | 34.105 | 0.06 | 0.19 | 33.995 | 34.105 | 33.995 | 836 |
| 1730393700 | 34.04 | -0.66 | -1.90 | 34.28 | 34.28 | 34.04 | 299 |
| 1730307300 | 34.7 | -0.11 | -0.30 | 34.8 | 34.8 | 34.68 | 16948 |
| 1730220900 | 34.805 | -0.02 | -0.04 | 34.8 | 34.81 | 34.8 | 470 |
| 1730134500 | 34.82 | 0.06 | 0.17 | 34.875 | 34.875 | 34.82 | 164 |
| 1729871700 | 34.76 | 0.02 | 0.07 | 34.76 | 34.76 | 34.76 | 85 |
| 1729785300 | 34.735 | -0.09 | -0.24 | 34.855 | 34.86 | 34.73 | 319 |
| 1729698900 | 34.82 | -0.08 | -0.23 | 34.975 | 34.975 | 34.82 | 2631 |
| 1729612500 | 34.9 | 0.01 | 0.03 | 34.83 | 34.9 | 34.74 | 5161 |
| 1729526100 | 34.89 | -0.04 | -0.11 | 35.015 | 35.015 | 34.89 | 813 |
| 1729266900 | 34.93 | -0.07 | -0.20 | 34.93 | 34.93 | 34.93 | 99 |
| 1729180500 | 35 | 0.34 | 1.00 | 35 | 35 | 35 | 35 |
| 1729094100 | 34.655 | -0.2 | -0.56 | 34.65 | 34.655 | 34.645 | 1286 |
| 1729007700 | 34.85 | 0.23 | 0.66 | 34.9 | 34.9 | 34.795 | 961 |
| 1728921300 | 34.62 | 0.32 | 0.93 | 34.62 | 34.62 | 34.62 | 100 |
| 1728662100 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1728575700 | 34.3 | 0.16 | 0.47 | 34.35 | 34.35 | 34.3 | 60 |
| 1728489300 | 34.14 | 0.07 | 0.21 | 34.07 | 34.14 | 34.07 | 12530 |
| 1728402900 | 34.07 | 0.01 | 0.03 | 33.815 | 34.07 | 33.8 | 424 |
| 1728316500 | 34.06 | 0.08 | 0.24 | 34.155 | 34.155 | 34.06 | 332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
