ETF (FAMMWS)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 292.42 | 3.75 | 1.30 | 291.94 | 293.1 | 291.2 | 211 |
| 1734454500 | 288.67 | -2.78 | -0.95 | 293.95999 | 296.39999 | 288.17 | 961 |
| 1734368100 | 291.45 | 7.63 | 2.69 | 284.04 | 293.04 | 284.04 | 904 |
| 1734108900 | 283.82 | 10.59 | 3.88 | 270.73 | 287.3 | 270.73 | 1631 |
| 1734022500 | 273.23 | 0.23 | 0.08 | 275 | 275 | 273.08999 | 342 |
| 1733936100 | 273 | 3 | 1.11 | 271.33999 | 274 | 267.01 | 137 |
| 1733849700 | 270 | -2.36 | -0.87 | 272.01 | 272.7 | 269.54 | 262 |
| 1733763300 | 272.36 | -2.36 | -0.86 | 284.89 | 284.89 | 271.1 | 324 |
| 1733504100 | 274.72 | -0.08 | -0.03 | 272.64 | 275.17 | 271.11 | 230 |
| 1733417700 | 274.8 | -1.57 | -0.57 | 277.14999 | 277.82 | 274.8 | 981 |
| 1733331300 | 276.37 | 2.83 | 1.03 | 276.99 | 280.2 | 276 | 1196 |
| 1733244900 | 273.54 | 0.78 | 0.29 | 273.95 | 274.81 | 272.95 | 145 |
| 1733158500 | 272.76 | 8.98 | 3.40 | 268.29 | 273.52 | 265.94 | 399 |
| 1732899300 | 263.77999 | -1.34 | -0.51 | 264.35 | 265.14999 | 263.35 | 176 |
| 1732812900 | 265.12 | 6.05 | 2.34 | 264.04 | 265.13 | 264.04 | 628 |
| 1732726500 | 259.07 | -9.68 | -3.60 | 267.07 | 267.07 | 258.41 | 324 |
| 1732640100 | 268.75 | 5.05 | 1.92 | 270.56 | 271.74 | 268.26 | 302 |
| 1732553700 | 263.7 | -8.31 | -3.06 | 269 | 277.99 | 263.7 | 201 |
| 1732294500 | 272.01 | 2.78 | 1.03 | 277.98 | 277.98 | 271 | 114 |
| 1732208100 | 269.23 | 2.11 | 0.79 | 277.99 | 277.99 | 262.68 | 326 |
| 1732121700 | 267.12 | 0.92 | 0.35 | 277.98 | 277.98 | 263.81 | 304 |
| 1732035300 | 266.2 | 0.38 | 0.14 | 267.01 | 267.31 | 265 | 298 |
| 1731948900 | 265.82 | -1.59 | -0.59 | 265.77999 | 266.5 | 263.77999 | 819 |
| 1731689700 | 267.41 | -9.4 | -3.40 | 285.89 | 285.89 | 267.41 | 1070 |
| 1731603300 | 276.81 | 2.81 | 1.03 | 285.99 | 285.99 | 275.01 | 565 |
| 1731516900 | 274 | -4 | -1.44 | 285.89 | 285.89 | 274 | 764 |
| 1731430500 | 278 | -1.18 | -0.42 | 279.35 | 280.49 | 276.58 | 628 |
| 1731344100 | 279.18 | 0.56 | 0.20 | 285.99 | 285.99 | 278.02999 | 650 |
| 1731084900 | 278.62 | -2.51 | -0.89 | 281.52999 | 285.49 | 277.83 | 513 |
| 1730998500 | 281.13 | 7.66 | 2.80 | 280.38 | 281.7 | 278 | 1738 |
| 1730912100 | 273.47 | 4.28 | 1.59 | 279.24 | 279.24 | 272.02999 | 673 |
| 1730825700 | 269.19 | 3.19 | 1.20 | 264.5 | 269.19 | 264.5 | 162 |
| 1730739300 | 266 | 2 | 0.76 | 268.64999 | 268.64999 | 265.47 | 182 |
| 1730480100 | 264 | 2.9 | 1.11 | 263.01 | 264.56 | 263 | 343 |
| 1730393700 | 261.1 | -12.45 | -4.55 | 268.66 | 269.85 | 261.1 | 617 |
| 1730307300 | 273.55 | -4.81 | -1.73 | 276.93 | 276.93 | 271.83 | 277 |
| 1730220900 | 278.36 | 2.87 | 1.04 | 275.69 | 278.36 | 274.01 | 387 |
| 1730134500 | 275.49 | -4.02 | -1.44 | 278.82 | 279 | 275.49 | 469 |
| 1729871700 | 279.51 | 6.9 | 2.53 | 274.25 | 279.51 | 273.43 | 201 |
| 1729785300 | 272.61 | -1.74 | -0.63 | 275.01 | 277.05 | 272.61 | 519 |
| 1729698900 | 274.35 | -2.3 | -0.83 | 278.19 | 278.97 | 272.1 | 279 |
| 1729612500 | 276.64999 | 2.6 | 0.95 | 270.20999 | 278.5 | 270.20999 | 716 |
| 1729526100 | 274.05 | 2.56 | 0.94 | 272.92 | 275 | 269.77 | 325 |
| 1729266900 | 271.49 | -3.44 | -1.25 | 273.75 | 274.45 | 271.49 | 543 |
| 1729180500 | 274.93 | 6.57 | 2.45 | 274.14999 | 276 | 273 | 672 |
| 1729094100 | 268.36 | 0.18 | 0.07 | 266.56 | 268.36 | 264 | 443 |
| 1729007700 | 268.18 | -10.46 | -3.75 | 278.75 | 279.64 | 265.22 | 597 |
| 1728921300 | 278.64 | 5.58 | 2.04 | 274.58999 | 281 | 261.1 | 1061 |
| 1728662100 | 273.06 | 0.73 | 0.27 | 273.81 | 273.81 | 271.05 | 317 |
| 1728575700 | 272.33 | 1.98 | 0.73 | 271.3 | 272.33999 | 266.63 | 1398 |
| 1728489300 | 270.35 | 2.53 | 0.94 | 269.79 | 271.1 | 268.62 | 894 |
| 1728402900 | 267.82 | 5 | 1.90 | 262.62 | 268.77 | 261.26 | 667 |
| 1728316500 | 262.82 | 4.18 | 1.62 | 260.97 | 262.82 | 256.49 | 482 |
| 1728057300 | 258.64 | 5.28 | 2.08 | 255.57 | 259.01 | 254.74 | 522 |
| 1727970900 | 253.36 | 1.65 | 0.66 | 263.49 | 263.49 | 248.32 | 267 |
| 1727884500 | 251.71 | 4.73 | 1.92 | 245.79 | 251.71 | 244.31 | 493 |
| 1727798100 | 246.98 | -2.47 | -0.99 | 253.19 | 256.08 | 245.23 | 446 |
| 1727711700 | 249.45 | -2.76 | -1.09 | 250.77 | 252.67 | 248.54 | 338 |
| 1727452500 | 252.21 | -2.87 | -1.13 | 264.99 | 264.99 | 251.46 | 288 |
| 1727366100 | 255.08 | 2.01 | 0.79 | 260.72 | 261.5 | 255 | 960 |
| 1727279700 | 253.07 | 7.9 | 3.22 | 247.99 | 253.56 | 246.89 | 229 |
| 1727193300 | 245.17 | 0.52 | 0.21 | 245.23 | 246.02 | 244.74 | 173 |
| 1727106900 | 244.65 | 0.94 | 0.39 | 243.42 | 244.65 | 243.42 | 130 |
| 1726847700 | 243.71 | -2.49 | -1.01 | 244.6 | 245.42 | 243.43 | 104 |
| 1726761300 | 246.2 | 7.34 | 3.07 | 242.08 | 247 | 242.08 | 578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
