ETF (FTS100)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 16.512 | -0.22 | -1.29 | 16.521999 | 16.544 | 16.504 | 12327 |
| 1721318100 | 16.728 | 0.1 | 0.60 | 16.768 | 16.768 | 16.69 | 3305 |
| 1721231700 | 16.628 | 0.09 | 0.54 | 16.565999 | 16.628 | 16.526 | 30242 |
| 1721145300 | 16.538 | -0.07 | -0.43 | 16.544 | 16.579999 | 16.52 | 39823 |
| 1721058900 | 16.61 | -0.17 | -0.99 | 16.606 | 16.73 | 16.606 | 11019 |
| 1720799700 | 16.776 | 0.12 | 0.71 | 16.764 | 16.776 | 16.702 | 4542 |
| 1720713300 | 16.658 | 0.12 | 0.74 | 16.616 | 16.658 | 16.616 | 15297 |
| 1720626900 | 16.536 | 0.12 | 0.76 | 16.532 | 16.542 | 16.515999 | 1206 |
| 1720540500 | 16.411999 | -0.15 | -0.92 | 16.542 | 16.572 | 16.411999 | 6183 |
| 1720454100 | 16.564 | -0.07 | -0.41 | 16.494 | 16.626 | 16.494 | 14925 |
| 1720194900 | 16.632 | 0.01 | 0.08 | 16.638 | 16.655999 | 16.626 | 33735 |
| 1720108500 | 16.617999 | 0.21 | 1.27 | 16.62 | 16.62 | 16.617999 | 2303 |
| 1720022100 | 16.41 | 0.07 | 0.40 | 16.44 | 16.44 | 16.41 | 1310 |
| 1719935700 | 16.344 | -0.1 | -0.63 | 16.302 | 16.358 | 16.302 | 12139 |
| 1719849300 | 16.448 | 0.01 | 0.09 | 16.504 | 16.504 | 16.437999 | 15175 |
| 1719590100 | 16.434 | -0.12 | -0.75 | 16.55 | 16.574 | 16.434 | 11843 |
| 1719503700 | 16.558 | -0.12 | -0.70 | 16.552 | 16.558 | 16.552 | 419 |
| 1719417300 | 16.674 | -0 | -0.01 | 16.76 | 16.76 | 16.67 | 1107 |
| 1719330900 | 16.675999 | -0.03 | -0.18 | 16.678 | 16.686 | 16.675999 | 2217 |
| 1719244500 | 16.706 | 0.1 | 0.60 | 16.564 | 16.706 | 16.564 | 6565 |
| 1718985300 | 16.606 | 0.01 | 0.05 | 16.68 | 16.68 | 16.542 | 7909 |
| 1718898900 | 16.597999 | 0.1 | 0.63 | 16.597999 | 16.597999 | 16.597999 | 300 |
| 1718812500 | 16.494 | -0.01 | -0.07 | 16.494 | 16.494 | 16.494 | 20 |
| 1718726100 | 16.506 | 0.14 | 0.88 | 16.478 | 16.506 | 16.476 | 48693 |
| 1718639700 | 16.361999 | -0.1 | -0.62 | 16.422 | 16.422 | 16.361999 | 1373 |
| 1718380500 | 16.463999 | -0 | -0.01 | 16.521999 | 16.527999 | 16.42 | 12336 |
| 1718294100 | 16.466 | -0.11 | -0.69 | 16.5 | 16.5 | 16.466 | 1300 |
| 1718207700 | 16.579999 | 0.14 | 0.88 | 16.556 | 16.579999 | 16.556 | 2270 |
| 1718121300 | 16.436 | -0.12 | -0.72 | 16.559999 | 16.559999 | 16.42 | 33663 |
| 1718034900 | 16.556 | 0.07 | 0.41 | 16.556 | 16.556 | 16.556 | 12498 |
| 1717775700 | 16.488 | -0.06 | -0.37 | 16.582 | 16.582 | 16.472 | 8005 |
| 1717689300 | 16.55 | 0.04 | 0.22 | 16.536 | 16.579999 | 16.52 | 4331 |
| 1717602900 | 16.514 | 0.05 | 0.30 | 16.482 | 16.521999 | 16.457999 | 4682 |
| 1717516500 | 16.463999 | -0.1 | -0.58 | 16.399999 | 16.463999 | 16.39 | 17067 |
| 1717430100 | 16.559999 | 0.06 | 0.36 | 16.55 | 16.608 | 16.526 | 50569 |
| 1717170900 | 16.5 | 0.04 | 0.24 | 16.44 | 16.506 | 16.44 | 21664 |
| 1717084500 | 16.46 | 0.11 | 0.67 | 16.376 | 16.46 | 16.376 | 522 |
| 1716998100 | 16.35 | -0.15 | -0.91 | 16.504 | 16.506 | 16.35 | 1527 |
| 1716911700 | 16.5 | -0.17 | -1.00 | 16.6 | 16.6 | 16.5 | 4415 |
| 1716825300 | 16.666 | 0.13 | 0.76 | 16.64 | 16.666 | 16.64 | 660 |
| 1716566100 | 16.54 | -0.14 | -0.85 | 16.542 | 16.542 | 16.54 | 29005 |
| 1716479700 | 16.681999 | -0.04 | -0.22 | 16.704 | 16.71 | 16.681999 | 3800 |
| 1716393300 | 16.718 | -0.05 | -0.31 | 16.758 | 16.758 | 16.68 | 5520 |
| 1716306900 | 16.77 | 0.01 | 0.06 | 16.668 | 16.77 | 16.668 | 39813 |
| 1716220500 | 16.76 | 0.03 | 0.18 | 16.756 | 16.764 | 16.756 | 1783 |
| 1715961300 | 16.73 | -0 | -0.02 | 16.681999 | 16.73 | 16.67 | 9886 |
| 1715874900 | 16.734 | 0.05 | 0.31 | 16.73 | 16.734 | 16.719999 | 2072 |
| 1715788500 | 16.681999 | 0.07 | 0.41 | 16.702 | 16.71 | 16.681999 | 664 |
| 1715702100 | 16.614 | 0.01 | 0.06 | 16.596 | 16.617999 | 16.591999 | 1098 |
| 1715615700 | 16.604 | -0.03 | -0.18 | 16.614 | 16.64 | 16.602 | 842 |
| 1715356500 | 16.634 | 0.1 | 0.63 | 16.591999 | 16.655999 | 16.591999 | 25826 |
| 1715270100 | 16.53 | 0.12 | 0.76 | 16.498 | 16.53 | 16.484 | 10222 |
| 1715183700 | 16.405999 | -0 | -0.01 | 16.42 | 16.434 | 16.39 | 5990 |
| 1715097300 | 16.408 | 0.09 | 0.56 | 16.399999 | 16.448 | 16.37 | 6888 |
| 1715010900 | 16.315999 | 0.1 | 0.63 | 16.356 | 16.37 | 16.3 | 3383 |
| 1714751700 | 16.213999 | 0.04 | 0.27 | 16.271999 | 16.32 | 16.21 | 1921 |
| 1714665300 | 16.17 | -0.01 | -0.07 | 16.149999 | 16.178 | 16.146 | 2779 |
| 1714492500 | 16.181999 | -0.02 | -0.10 | 16.186 | 16.222 | 16.181999 | 24481 |
| 1714406100 | 16.198 | 0.1 | 0.61 | 16.174 | 16.2 | 16.174 | 29675 |
| 1714146900 | 16.1 | 0.2 | 1.26 | 16.032 | 16.1 | 16.014 | 1465 |
| 1714060500 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1713974100 | 15.9 | 0.11 | 0.67 | 15.892 | 15.922 | 15.892 | 13019 |
| 1713887700 | 15.794 | 0.05 | 0.30 | 15.792 | 15.808 | 15.79 | 30118 |
| 1713801300 | 15.746 | 0.19 | 1.22 | 15.682 | 15.754 | 15.67 | 2258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
