ETF (FSME)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 5.775 | 0.02 | 0.28 | 5.775 | 5.775 | 5.775 | 2632 |
| 1740502500 | 5.759 | 0.01 | 0.12 | 5.759 | 5.759 | 5.759 | 1005 |
| 1740416100 | 5.752 | 0.02 | 0.31 | 5.752 | 5.752 | 5.752 | 18 |
| 1740156900 | 5.734 | 0.02 | 0.30 | 5.73 | 5.734 | 5.73 | 706 |
| 1740070500 | 5.717 | 0 | 0.00 | 5.717 | 5.717 | 5.717 | 0 |
| 1739984100 | 5.717 | -0.02 | -0.33 | 5.717 | 5.717 | 5.717 | 2180 |
| 1739897700 | 5.736 | 0 | 0.00 | 5.736 | 5.736 | 5.736 | 0 |
| 1739811300 | 5.736 | 0.07 | 1.24 | 5.736 | 5.736 | 5.736 | 6 |
| 1739552100 | 5.666 | 0 | 0.00 | 5.666 | 5.666 | 5.666 | 0 |
| 1739465700 | 5.666 | 0 | 0.00 | 5.666 | 5.666 | 5.666 | 0 |
| 1739379300 | 5.666 | -0.03 | -0.58 | 5.666 | 5.666 | 5.666 | 275 |
| 1739292900 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1739206500 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1738947300 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1738860900 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1738774500 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1738688100 | 5.699 | 0 | 0.00 | 5.699 | 5.699 | 5.699 | 0 |
| 1738601700 | 5.699 | 0.02 | 0.32 | 5.699 | 5.699 | 5.699 | 330 |
| 1738342500 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1738256100 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1738169700 | 5.681 | -0.01 | -0.19 | 5.681 | 5.681 | 5.681 | 77 |
| 1738083300 | 5.692 | 0 | 0.05 | 5.692 | 5.692 | 5.692 | 1563 |
| 1737996900 | 5.689 | 0 | 0.00 | 5.689 | 5.689 | 5.689 | 0 |
| 1737737700 | 5.689 | 0.01 | 0.18 | 5.68 | 5.689 | 5.68 | 7175 |
| 1737651300 | 5.679 | 0.03 | 0.51 | 5.679 | 5.679 | 5.679 | 17 |
| 1737564900 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737478500 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737392100 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737132900 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737046500 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1736960100 | 5.65 | 0.04 | 0.64 | 5.65 | 5.65 | 5.65 | 5 |
| 1736873700 | 5.614 | -0.07 | -1.30 | 5.611 | 5.614 | 5.611 | 25150 |
| 1736787300 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1736528100 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1736441700 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1736355300 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1736268900 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1736182500 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1735923300 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1735836900 | 5.688 | 0.01 | 0.12 | 5.688 | 5.688 | 5.688 | 15 |
| 1735577700 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1735318500 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1734972900 | 5.681 | 0.03 | 0.44 | 5.681 | 5.681 | 5.681 | 17 |
| 1734713700 | 5.656 | -0.07 | -1.24 | 5.656 | 5.656 | 5.656 | 46 |
| 1734627300 | 5.727 | 0 | 0.00 | 5.727 | 5.727 | 5.727 | 0 |
| 1734540900 | 5.727 | 0 | 0.00 | 5.727 | 5.727 | 5.727 | 0 |
| 1734454500 | 5.727 | 0 | 0.00 | 5.727 | 5.727 | 5.727 | 0 |
| 1734368100 | 5.727 | 0 | 0.00 | 5.727 | 5.727 | 5.727 | 0 |
| 1734108900 | 5.727 | -0.05 | -0.83 | 5.755 | 5.755 | 5.727 | 1587 |
| 1734022500 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1733936100 | 5.775 | 0.02 | 0.30 | 5.775 | 5.775 | 5.775 | 493 |
| 1733849700 | 5.758 | -0.04 | -0.71 | 5.758 | 5.758 | 5.758 | 250 |
| 1733763300 | 5.799 | 0.03 | 0.55 | 5.799 | 5.799 | 5.799 | 990 |
| 1733504100 | 5.767 | 0 | 0.00 | 5.767 | 5.767 | 5.767 | 0 |
| 1733417700 | 5.767 | 0 | 0.00 | 5.767 | 5.767 | 5.767 | 0 |
| 1733331300 | 5.767 | 0 | 0.00 | 5.767 | 5.767 | 5.767 | 0 |
| 1733244900 | 5.767 | -0.01 | -0.24 | 5.767 | 5.767 | 5.767 | 1000 |
| 1733158500 | 5.781 | 0.07 | 1.15 | 5.781 | 5.781 | 5.781 | 14 |
| 1732867200 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
| 1732780800 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
| 1732694400 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
