Etf (ETFMIB)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 33.24 | -0.04 | -0.12 | 33.145 | 33.35 | 33.08 | 13030 |
| 1734713700 | 33.28 | -0.06 | -0.16 | 33.04 | 33.295 | 32.81 | 159727 |
| 1734627300 | 33.335 | -0.59 | -1.74 | 33.46 | 33.67 | 33.229999 | 141970 |
| 1734540900 | 33.925 | 0.07 | 0.21 | 33.91 | 34.005 | 33.79 | 10731 |
| 1734454500 | 33.855 | -0.42 | -1.23 | 34.065 | 34.08 | 33.775 | 16686 |
| 1734368100 | 34.275 | -0.11 | -0.31 | 34.42 | 34.5 | 34.23 | 16108 |
| 1734108900 | 34.38 | -0.02 | -0.06 | 34.415 | 34.52 | 34.37 | 11669 |
| 1734022500 | 34.4 | 0.16 | 0.48 | 34.435 | 34.455 | 34.355 | 37153 |
| 1733936100 | 34.235 | 0.14 | 0.43 | 34.17 | 34.265 | 34.095 | 42304 |
| 1733849700 | 34.09 | -1.37 | -3.85 | 34.07 | 34.155 | 33.995 | 84221 |
| 1733763300 | 35.455 | -0.18 | -0.49 | 35.815 | 35.815 | 35.455 | 8513 |
| 1733504100 | 35.63 | 0.11 | 0.30 | 35.6 | 35.765 | 35.565 | 37233 |
| 1733417700 | 35.525 | 0.57 | 1.65 | 35.03 | 35.525 | 35.03 | 16037 |
| 1733331300 | 34.95 | 0.23 | 0.65 | 34.875 | 35.135 | 34.875 | 56465 |
| 1733244900 | 34.725 | 0.38 | 1.12 | 34.48 | 34.81 | 34.48 | 127399 |
| 1733158500 | 34.34 | 0.09 | 0.26 | 34.045 | 34.42 | 33.98 | 13449 |
| 1732899300 | 34.25 | 0.1 | 0.29 | 34.01 | 34.25 | 33.97 | 11869 |
| 1732812900 | 34.15 | 0.23 | 0.68 | 34.075 | 34.2 | 34.05 | 28010 |
| 1732726500 | 33.92 | -0.13 | -0.37 | 33.8 | 33.92 | 33.595 | 73933 |
| 1732640100 | 34.045 | -0.28 | -0.80 | 34.005 | 34.195 | 33.85 | 19646 |
| 1732553700 | 34.32 | 0.01 | 0.03 | 34.565 | 34.565 | 34.15 | 106585 |
| 1732294500 | 34.31 | 0.19 | 0.56 | 34.305 | 34.33 | 33.8 | 104338 |
| 1732208100 | 34.12 | 0.05 | 0.16 | 34.09 | 34.12 | 33.69 | 37997 |
| 1732121700 | 34.065 | -0.08 | -0.22 | 34.32 | 34.35 | 33.995 | 60497 |
| 1732035300 | 34.14 | -0.45 | -1.29 | 34.675 | 34.69 | 33.63 | 53931 |
| 1731948900 | 34.585 | -0.09 | -0.25 | 34.73 | 34.73 | 34.4 | 82664 |
| 1731689700 | 34.67 | -0.15 | -0.42 | 34.68 | 34.9 | 34.625 | 38233 |
| 1731603300 | 34.815 | 0.7 | 2.07 | 34.26 | 34.83 | 34.26 | 38940 |
| 1731516900 | 34.11 | 0.03 | 0.09 | 33.99 | 34.295 | 33.92 | 51368 |
| 1731430500 | 34.08 | -0.69 | -1.98 | 34.47 | 34.6 | 34.065 | 45150 |
| 1731344100 | 34.77 | 0.53 | 1.53 | 34.535 | 34.825 | 34.53 | 74993 |
| 1731084900 | 34.245 | -0.21 | -0.61 | 34.385 | 34.385 | 34.065 | 47861 |
| 1730998500 | 34.455 | 0.07 | 0.20 | 34.585 | 34.75 | 34.38 | 107873 |
| 1730912100 | 34.385 | -0.54 | -1.53 | 35.095 | 35.4 | 34.275 | 80117 |
| 1730825700 | 34.92 | -0.13 | -0.37 | 35.045 | 35.145 | 34.815 | 10487 |
| 1730739300 | 35.05 | -0.1 | -0.27 | 35.145 | 35.265 | 35.05 | 24081 |
| 1730480100 | 35.145 | 0.44 | 1.27 | 34.745 | 35.21 | 34.745 | 16054 |
| 1730393700 | 34.705 | -0.27 | -0.77 | 34.71 | 34.91 | 34.58 | 8940 |
| 1730307300 | 34.975 | -0.44 | -1.24 | 35.195 | 35.195 | 34.84 | 16105 |
| 1730220900 | 35.415 | -0.08 | -0.23 | 35.69 | 35.71 | 35.39 | 29798 |
| 1730134500 | 35.495 | 0.29 | 0.82 | 35.43 | 35.5 | 35.175 | 107675 |
| 1729871700 | 35.205 | 0 | 0.00 | 35.15 | 35.35 | 35.15 | 12977 |
| 1729785300 | 35.205 | 0.07 | 0.20 | 35.24 | 35.465 | 35.205 | 51096 |
| 1729698900 | 35.135 | -0.06 | -0.17 | 35.27 | 35.28 | 35.135 | 20182 |
| 1729612500 | 35.195 | -0.25 | -0.69 | 35.325 | 35.39 | 34.985 | 64644 |
| 1729526100 | 35.44 | -0.2 | -0.56 | 35.7 | 35.72 | 35.425 | 59820 |
| 1729266900 | 35.64 | 0.14 | 0.39 | 35.51 | 35.66 | 35.49 | 35681 |
| 1729180500 | 35.5 | 0.35 | 1.00 | 35.275 | 35.605 | 35.25 | 98674 |
| 1729094100 | 35.15 | 0.07 | 0.21 | 34.925 | 35.185 | 34.885 | 396870 |
| 1729007700 | 35.075 | -0.06 | -0.16 | 35.2 | 35.3 | 34.975 | 407213 |
| 1728921300 | 35.13 | 0.4 | 1.15 | 34.885 | 35.145 | 34.785 | 47430 |
| 1728662100 | 34.73 | 0.25 | 0.73 | 34.54 | 34.74 | 34.44 | 39284 |
| 1728575700 | 34.48 | 0.1 | 0.29 | 34.43 | 34.54 | 34.37 | 17862 |
| 1728489300 | 34.38 | 0.23 | 0.67 | 34.165 | 34.38 | 34.1 | 14359 |
| 1728402900 | 34.15 | -0.09 | -0.25 | 34.085 | 34.33 | 33.94 | 66990 |
| 1728316500 | 34.235 | 0.21 | 0.63 | 34.165 | 34.27 | 33.91 | 18242 |
| 1728057300 | 34.02 | 0.43 | 1.27 | 33.73 | 34.065 | 33.695 | 21540 |
| 1727970900 | 33.595 | -0.51 | -1.48 | 34.06 | 34.075 | 33.57 | 44153 |
| 1727884500 | 34.1 | -0.14 | -0.39 | 34.115 | 34.365 | 33.98 | 13345 |
| 1727798100 | 34.235 | -0.4 | -1.15 | 34.69 | 34.69 | 34.15 | 27789 |
| 1727711700 | 34.635 | -0.57 | -1.61 | 34.98 | 35.01 | 34.56 | 150634 |
| 1727452500 | 35.2 | 0.38 | 1.08 | 34.99 | 35.215 | 34.94 | 51498 |
| 1727366100 | 34.825 | 0.54 | 1.58 | 34.57 | 34.9 | 34.57 | 71343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
