ETF (GCVE)
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 |
|---|---|---|---|---|---|---|---|
| 1736787300 | 38.67 | -0.16 | -0.40 | 38.915 | 39.01 | 38.625 | 10465 |
| 1736528100 | 38.825 | -0.23 | -0.58 | 39.31 | 39.31 | 38.825 | 8625 |
| 1736441700 | 39.05 | -0.05 | -0.13 | 39 | 39.1 | 38.745 | 5957 |
| 1736355300 | 39.1 | -0.21 | -0.52 | 39.08 | 39.27 | 39.08 | 3744 |
| 1736268900 | 39.305 | -0.14 | -0.34 | 39.4 | 39.47 | 39.26 | 3769 |
| 1736182500 | 39.44 | 0.2 | 0.52 | 39.175 | 39.44 | 39.175 | 1191 |
| 1735923300 | 39.235 | 0.12 | 0.29 | 38.995 | 39.25 | 38.99 | 5358 |
| 1735836900 | 39.12 | 0.04 | 0.10 | 39.115 | 39.12 | 39.03 | 1076 |
| 1735577700 | 39.08 | -0.07 | -0.18 | 39.3 | 39.3 | 39.08 | 1211 |
| 1735318500 | 39.15 | 0 | 0.00 | 39.655 | 39.655 | 39.135 | 2910 |
| 1734972900 | 39.15 | -0.12 | -0.31 | 39.155 | 39.315 | 39.15 | 2087 |
| 1734713700 | 39.27 | 0.14 | 0.36 | 39.03 | 39.27 | 38.745 | 47925 |
| 1734627300 | 39.13 | -0.49 | -1.22 | 39 | 39.27 | 38.78 | 18373 |
| 1734540900 | 39.615 | -0.02 | -0.05 | 39.695 | 39.79 | 39.615 | 2021 |
| 1734454500 | 39.635 | -0.12 | -0.29 | 39.655 | 39.765 | 39.635 | 757 |
| 1734368100 | 39.75 | 0.09 | 0.21 | 39.74 | 39.77 | 39.635 | 3553 |
| 1734108900 | 39.665 | -0.34 | -0.84 | 39.87 | 39.96 | 39.665 | 2727 |
| 1734022500 | 40 | 0.06 | 0.16 | 40.03 | 40.03 | 39.92 | 4721 |
| 1733936100 | 39.935 | -0.05 | -0.13 | 39.765 | 39.935 | 39.685 | 22052 |
| 1733849700 | 39.985 | -0.11 | -0.26 | 40.045 | 40.07 | 39.93 | 2554 |
| 1733763300 | 40.09 | -0.05 | -0.11 | 39.99 | 40.23 | 39.99 | 5699 |
| 1733504100 | 40.135 | 0.01 | 0.02 | 39.805 | 40.135 | 39.805 | 2854 |
| 1733417700 | 40.125 | 0.05 | 0.12 | 39.935 | 40.165 | 39.935 | 8058 |
| 1733331300 | 40.075 | 0.09 | 0.23 | 39.905 | 40.085 | 39.905 | 6467 |
| 1733244900 | 39.985 | -0.06 | -0.14 | 39.9 | 40.035 | 39.9 | 24203 |
| 1733158500 | 40.04 | 0.02 | 0.06 | 39.845 | 40.04 | 39.7 | 86794 |
| 1732899300 | 40.015 | 0.08 | 0.19 | 39.88 | 40.015 | 39.88 | 1927 |
| 1732812900 | 39.94 | 0.09 | 0.23 | 39.89 | 39.94 | 39.88 | 452 |
| 1732726500 | 39.85 | -0.01 | -0.03 | 39.775 | 39.85 | 39.755 | 8125 |
| 1732640100 | 39.86 | -0.1 | -0.25 | 39.815 | 39.91 | 39.815 | 4036 |
| 1732553700 | 39.96 | 0.27 | 0.67 | 39.635 | 39.96 | 39.635 | 3141 |
| 1732294500 | 39.695 | 0.05 | 0.13 | 39.52 | 39.695 | 39.515 | 19052 |
| 1732208100 | 39.645 | 0.25 | 0.62 | 39.21 | 39.645 | 39.21 | 35118 |
| 1732121700 | 39.4 | 0.19 | 0.48 | 39.38 | 39.4 | 39.295 | 12792 |
| 1732035300 | 39.21 | 0.12 | 0.31 | 39.135 | 39.21 | 39.075 | 5215 |
| 1731948900 | 39.09 | -0.09 | -0.22 | 39.145 | 39.205 | 39.055 | 12507 |
| 1731689700 | 39.175 | -0.24 | -0.60 | 39.1 | 39.245 | 39.05 | 9547 |
| 1731603300 | 39.41 | -0.1 | -0.25 | 39.3 | 39.41 | 39.3 | 1685 |
| 1731516900 | 39.51 | 0.03 | 0.09 | 39.435 | 39.51 | 39.35 | 2680 |
| 1731430500 | 39.475 | -0.14 | -0.34 | 39.665 | 39.665 | 39.45 | 4987 |
| 1731344100 | 39.61 | 0.13 | 0.34 | 39.575 | 39.61 | 39.365 | 6635 |
| 1731084900 | 39.475 | 0.05 | 0.11 | 39.485 | 39.485 | 39.305 | 3496 |
| 1730998500 | 39.43 | 0.16 | 0.39 | 39.195 | 39.43 | 39.17 | 14611 |
| 1730912100 | 39.275 | 0.25 | 0.65 | 39.345 | 39.37 | 39.03 | 43605 |
| 1730825700 | 39.02 | 0.12 | 0.31 | 38.85 | 39.02 | 38.85 | 8512 |
| 1730739300 | 38.9 | -0.05 | -0.13 | 38.94 | 38.95 | 38.77 | 76786 |
| 1730480100 | 38.95 | 0.12 | 0.30 | 38.475 | 38.95 | 38.475 | 5630 |
| 1730393700 | 38.835 | -0.21 | -0.53 | 38.85 | 38.925 | 38.735 | 14798 |
| 1730307300 | 39.04 | -0.04 | -0.10 | 39.055 | 39.105 | 38.925 | 5017 |
| 1730220900 | 39.08 | 0.05 | 0.14 | 39.1 | 39.1 | 39.075 | 2773 |
| 1730134500 | 39.025 | -0.01 | -0.03 | 39.005 | 39.07 | 38.945 | 2759 |
| 1729871700 | 39.035 | 0.1 | 0.27 | 39.025 | 39.035 | 38.9 | 3704 |
| 1729785300 | 38.93 | 0.06 | 0.15 | 38.925 | 39.015 | 38.9 | 22845 |
| 1729698900 | 38.87 | -0.1 | -0.26 | 38.88 | 38.96 | 38.87 | 7693 |
| 1729612500 | 38.97 | -0.03 | -0.06 | 38.795 | 39.07 | 38.795 | 10346 |
| 1729526100 | 38.995 | -0.16 | -0.40 | 39.16 | 39.16 | 38.995 | 3516 |
| 1729266900 | 39.15 | 0.02 | 0.05 | 39.175 | 39.175 | 39.045 | 23274 |
| 1729180500 | 39.13 | 0.04 | 0.09 | 39.2 | 39.23 | 39.035 | 7704 |
| 1729094100 | 39.095 | 0 | 0.00 | 39.02 | 39.15 | 38.945 | 9030 |
| 1729007700 | 39.095 | -0.05 | -0.13 | 39.105 | 39.13 | 39.045 | 6075 |
| 1728921300 | 39.145 | 0.21 | 0.54 | 39.04 | 39.145 | 38.98 | 5471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
