ETF (GHYE)
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 | 21.645 | -0.01 | -0.02 | 21.645 | 21.645 | 21.645 | 213 |
| 1736441700 | 21.65 | 0.11 | 0.53 | 21.56 | 21.65 | 21.56 | 5904 |
| 1736355300 | 21.535 | -0.01 | -0.05 | 21.535 | 21.535 | 21.535 | 60 |
| 1736268900 | 21.545 | -0.09 | -0.39 | 21.575 | 21.575 | 21.545 | 401 |
| 1736182500 | 21.63 | 0 | 0.00 | 21.63 | 21.63 | 21.63 | 0 |
| 1735923300 | 21.63 | 0 | 0.00 | 21.63 | 21.63 | 21.63 | 0 |
| 1735836900 | 21.63 | 0.12 | 0.56 | 21.63 | 21.63 | 21.63 | 33 |
| 1735577700 | 21.51 | 0.13 | 0.61 | 21.51 | 21.51 | 21.51 | 3842 |
| 1735318500 | 21.38 | -0.05 | -0.21 | 21.395 | 21.395 | 21.38 | 313 |
| 1734972900 | 21.425 | 0.04 | 0.19 | 21.425 | 21.425 | 21.425 | 277 |
| 1734713700 | 21.385 | -0.06 | -0.28 | 21.35 | 21.385 | 21.35 | 472 |
| 1734627300 | 21.445 | 0 | 0.02 | 21.4 | 21.455 | 21.4 | 916 |
| 1734540900 | 21.44 | 0.03 | 0.14 | 21.405 | 21.44 | 21.405 | 1847 |
| 1734454500 | 21.41 | -0.07 | -0.33 | 21.41 | 21.41 | 21.41 | 722 |
| 1734368100 | 21.48 | -0.02 | -0.07 | 21.435 | 21.48 | 21.435 | 1880 |
| 1734108900 | 21.495 | -0.06 | -0.26 | 21.475 | 21.495 | 21.475 | 705 |
| 1734022500 | 21.55 | 0.03 | 0.12 | 21.495 | 21.55 | 21.495 | 751 |
| 1733936100 | 21.525 | 0.15 | 0.68 | 21.43 | 21.525 | 21.43 | 340 |
| 1733849700 | 21.38 | 0.02 | 0.09 | 21.38 | 21.38 | 21.38 | 62 |
| 1733763300 | 21.36 | -0.01 | -0.05 | 21.355 | 21.36 | 21.355 | 1247 |
| 1733504100 | 21.37 | -0.1 | -0.47 | 21.37 | 21.37 | 21.37 | 1165 |
| 1733417700 | 21.47 | 0 | 0.00 | 21.47 | 21.47 | 21.47 | 0 |
| 1733331300 | 21.47 | 0.13 | 0.61 | 21.47 | 21.47 | 21.47 | 425 |
| 1733244900 | 21.34 | -0.04 | -0.16 | 21.34 | 21.34 | 21.34 | 175 |
| 1733158500 | 21.375 | 0.07 | 0.33 | 21.325 | 21.375 | 21.325 | 422 |
| 1732899300 | 21.305 | 0 | 0.02 | 21.325 | 21.35 | 21.305 | 1877 |
| 1732812900 | 21.3 | 0.02 | 0.07 | 21.3 | 21.3 | 21.3 | 601 |
| 1732726500 | 21.285 | 0.01 | 0.05 | 21.275 | 21.285 | 21.275 | 710 |
| 1732640100 | 21.275 | 0.03 | 0.14 | 21.275 | 21.275 | 21.275 | 5 |
| 1732553700 | 21.245 | -0.19 | -0.89 | 21.315 | 21.315 | 21.245 | 901 |
| 1732294500 | 21.435 | 0.2 | 0.92 | 21.435 | 21.435 | 21.435 | 815 |
| 1732208100 | 21.24 | 0.07 | 0.35 | 21.24 | 21.24 | 21.24 | 265 |
| 1732121700 | 21.165 | 0.06 | 0.28 | 21.165 | 21.165 | 21.165 | 1900 |
| 1732035300 | 21.105 | -0.04 | -0.17 | 21.105 | 21.105 | 21.06 | 4397 |
| 1731948900 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1731689700 | 21.14 | -0.15 | -0.68 | 21.195 | 21.195 | 21.065 | 427 |
| 1731603300 | 21.285 | 0.18 | 0.85 | 21.285 | 21.285 | 21.285 | 6608 |
| 1731516900 | 21.105 | -0.02 | -0.07 | 21.105 | 21.105 | 21.105 | 514 |
| 1731430500 | 21.12 | 0.03 | 0.12 | 21.12 | 21.12 | 21.12 | 427 |
| 1731344100 | 21.095 | 0.27 | 1.30 | 20.925 | 21.095 | 20.925 | 3144 |
| 1731084900 | 20.825 | 0.04 | 0.22 | 20.825 | 20.825 | 20.825 | 2 |
| 1730998500 | 20.78 | -0.1 | -0.46 | 20.78 | 20.78 | 20.78 | 56 |
| 1730912100 | 20.875 | 0.32 | 1.53 | 20.885 | 20.885 | 20.875 | 113 |
| 1730825700 | 20.56 | 0.01 | 0.07 | 20.56 | 20.56 | 20.56 | 29 |
| 1730739300 | 20.545 | -0.06 | -0.29 | 20.545 | 20.545 | 20.545 | 1 |
| 1730480100 | 20.605 | 0 | 0.00 | 20.605 | 20.605 | 20.605 | 23 |
| 1730393700 | 20.605 | -0.09 | -0.43 | 20.61 | 20.61 | 20.605 | 1668 |
| 1730307300 | 20.695 | -0.08 | -0.39 | 20.7 | 20.7 | 20.695 | 636 |
| 1730220900 | 20.775 | 0.04 | 0.19 | 20.775 | 20.775 | 20.775 | 504 |
| 1730134500 | 20.735 | 0 | 0.02 | 20.78 | 20.78 | 20.73 | 1820 |
| 1729871700 | 20.73 | -0.05 | -0.22 | 20.73 | 20.73 | 20.73 | 369 |
| 1729785300 | 20.775 | 0.03 | 0.14 | 20.765 | 20.775 | 20.76 | 189 |
| 1729698900 | 20.745 | 0.02 | 0.10 | 20.745 | 20.745 | 20.74 | 1017 |
| 1729612500 | 20.725 | -0.03 | -0.14 | 20.725 | 20.725 | 20.725 | 220 |
| 1729526100 | 20.755 | 0 | 0.00 | 20.755 | 20.755 | 20.755 | 0 |
| 1729266900 | 20.755 | -0.01 | -0.05 | 20.755 | 20.755 | 20.755 | 551 |
| 1729180500 | 20.765 | 0.09 | 0.46 | 20.765 | 20.765 | 20.765 | 3320 |
| 1729094100 | 20.67 | 0.07 | 0.34 | 20.67 | 20.67 | 20.67 | 1062 |
| 1729007700 | 20.6 | 0.04 | 0.17 | 20.595 | 20.615 | 20.525 | 1055 |
| 1728921300 | 20.565 | 0.05 | 0.27 | 20.565 | 20.565 | 20.565 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
