ETF (FTS100)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 17.074 | -0.1 | -0.59 | 17.164 | 17.164 | 17.074 | 714 |
| 1736441700 | 17.176 | 0.12 | 0.72 | 17.096 | 17.18 | 17.096 | 400 |
| 1736355300 | 17.054 | -0.15 | -0.85 | 17.212 | 17.24 | 17.054 | 3879 |
| 1736268900 | 17.2 | 0.03 | 0.17 | 17.086 | 17.2 | 17.086 | 5809 |
| 1736182500 | 17.17 | -0.05 | -0.30 | 17.128 | 17.178 | 17.128 | 3653 |
| 1735923300 | 17.222 | 0.06 | 0.37 | 17.2 | 17.222 | 17.2 | 1158 |
| 1735836900 | 17.158 | 0.22 | 1.31 | 17.212 | 17.212 | 17.072 | 622 |
| 1735577700 | 16.936 | -0.01 | -0.08 | 16.936 | 16.936 | 16.936 | 102012 |
| 1735318500 | 16.95 | 0.11 | 0.67 | 16.916 | 16.95 | 16.912 | 1105 |
| 1734972900 | 16.838 | -0.02 | -0.09 | 16.834 | 16.916 | 16.794 | 37667 |
| 1734713700 | 16.854 | -0.15 | -0.89 | 16.768 | 16.854 | 16.704 | 27836 |
| 1734627300 | 17.006 | -0.17 | -0.99 | 17.034 | 17.034 | 16.97 | 1772 |
| 1734540900 | 17.176 | -0.01 | -0.05 | 17.172 | 17.176 | 17.172 | 1713 |
| 1734454500 | 17.184 | -0.07 | -0.43 | 17.152 | 17.184 | 17.134 | 13634 |
| 1734368100 | 17.258 | 0.01 | 0.07 | 17.25 | 17.268 | 17.23 | 2547 |
| 1734108900 | 17.246 | -0.13 | -0.77 | 17.38 | 17.38 | 17.246 | 1862 |
| 1734022500 | 17.38 | -0.05 | -0.30 | 17.464 | 17.472 | 17.38 | 7046 |
| 1733936100 | 17.432 | 0.07 | 0.40 | 17.33 | 17.466 | 17.33 | 4558 |
| 1733849700 | 17.362 | -0.12 | -0.68 | 17.374 | 17.394 | 17.356 | 142198 |
| 1733763300 | 17.48 | 0.14 | 0.82 | 17.402 | 17.48 | 17.402 | 1234 |
| 1733504100 | 17.338 | -0.06 | -0.33 | 17.404 | 17.404 | 17.338 | 1474 |
| 1733417700 | 17.396 | 0 | 0.02 | 17.432 | 17.432 | 17.396 | 9296 |
| 1733331300 | 17.392 | -0.02 | -0.09 | 17.446 | 17.446 | 17.39 | 12363 |
| 1733244900 | 17.408 | 0.11 | 0.61 | 17.416 | 17.454 | 17.408 | 27292 |
| 1733158500 | 17.302 | 0.05 | 0.31 | 17.3 | 17.39 | 17.284 | 67085 |
| 1732899300 | 17.248 | 0.07 | 0.38 | 17.214 | 17.248 | 17.192 | 22775 |
| 1732812900 | 17.182 | 0.08 | 0.46 | 17.2 | 17.2 | 17.182 | 2315 |
| 1732726500 | 17.104 | 0.01 | 0.07 | 17.122 | 17.122 | 17.1 | 14518 |
| 1732640100 | 17.092 | -0.07 | -0.40 | 17.106 | 17.108 | 17.072 | 148340 |
| 1732553700 | 17.16 | -0.03 | -0.19 | 17.248 | 17.248 | 17.142 | 18677 |
| 1732294500 | 17.192 | 0.35 | 2.07 | 17.084 | 17.192 | 17.056 | 64285 |
| 1732208100 | 16.844 | 0.06 | 0.37 | 16.82 | 16.85 | 16.728 | 10177 |
| 1732121700 | 16.782 | 0.14 | 0.82 | 16.788 | 16.812 | 16.774 | 9718 |
| 1732035300 | 16.646 | -0.05 | -0.28 | 16.77 | 16.771999 | 16.604 | 10791 |
| 1731948900 | 16.692 | -0 | -0.02 | 16.698 | 16.706 | 16.642 | 4635 |
| 1731689700 | 16.696 | -0.05 | -0.30 | 16.672 | 16.736 | 16.672 | 2764 |
| 1731603300 | 16.745999 | 0.09 | 0.56 | 16.643999 | 16.754 | 16.643999 | 25101 |
| 1731516900 | 16.652 | -0.02 | -0.13 | 16.629999 | 16.661999 | 16.568 | 9404 |
| 1731430500 | 16.674 | -0.27 | -1.59 | 16.79 | 16.79 | 16.674 | 25475 |
| 1731344100 | 16.944 | 0.19 | 1.13 | 16.914 | 16.96 | 16.914 | 3785 |
| 1731084900 | 16.754 | -0.15 | -0.91 | 16.87 | 16.87 | 16.738 | 2931 |
| 1730998500 | 16.908 | 0.05 | 0.27 | 16.934 | 16.942 | 16.908 | 19911 |
| 1730912100 | 16.862 | 0.09 | 0.52 | 17.008 | 17.144 | 16.834 | 13738 |
| 1730825700 | 16.774 | -0.08 | -0.46 | 16.794 | 16.842 | 16.744 | 51831 |
| 1730739300 | 16.852 | 0.05 | 0.31 | 16.804 | 16.86 | 16.804 | 37441 |
| 1730480100 | 16.8 | 0.28 | 1.69 | 16.617999 | 16.8 | 16.617999 | 2545 |
| 1730393700 | 16.52 | -0.34 | -2.03 | 16.706 | 16.706 | 16.484 | 61824 |
| 1730307300 | 16.862 | -0.2 | -1.16 | 16.912 | 16.916 | 16.85 | 15061 |
| 1730220900 | 17.06 | -0.08 | -0.48 | 17.186 | 17.19 | 17.06 | 44982 |
| 1730134500 | 17.142 | 0.07 | 0.43 | 17.054 | 17.142 | 16.994 | 33534 |
| 1729871700 | 17.068 | -0.1 | -0.57 | 17.046 | 17.08 | 17.044 | 25791 |
| 1729785300 | 17.166 | 0.1 | 0.61 | 17.172 | 17.174 | 17.166 | 2674 |
| 1729698900 | 17.062 | -0.07 | -0.39 | 17.182 | 17.216 | 17.062 | 23085 |
| 1729612500 | 17.128 | -0.08 | -0.49 | 17.112 | 17.128 | 17.032 | 21283 |
| 1729526100 | 17.212 | -0.05 | -0.29 | 17.27 | 17.28 | 17.208 | 14598 |
| 1729266900 | 17.262 | -0.08 | -0.46 | 17.316 | 17.344 | 17.234 | 22581 |
| 1729180500 | 17.342 | 0.27 | 1.56 | 17.144 | 17.35 | 17.142 | 20794 |
| 1729094100 | 17.076 | 0.01 | 0.04 | 17.096 | 17.098 | 17.076 | 3881 |
| 1729007700 | 17.07 | 0.02 | 0.09 | 17.094 | 17.094 | 17.028 | 23622 |
| 1728921300 | 17.054 | 0.13 | 0.79 | 16.97 | 17.054 | 16.944 | 18417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
