ETF (GHYEH)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 20.63 | 0.03 | 0.15 | 20.59 | 20.63 | 20.59 | 1470 |
| 1721318100 | 20.6 | 0.06 | 0.29 | 20.6 | 20.6 | 20.6 | 520 |
| 1721231700 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1721145300 | 20.54 | -0.04 | -0.19 | 20.595 | 20.595 | 20.54 | 963 |
| 1721058900 | 20.58 | 0.02 | 0.10 | 20.58 | 20.58 | 20.58 | 150 |
| 1720799700 | 20.56 | 0.06 | 0.32 | 20.55 | 20.565 | 20.55 | 515 |
| 1720713300 | 20.495 | 0.1 | 0.47 | 20.48 | 20.495 | 20.48 | 5950 |
| 1720626900 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1720540500 | 20.4 | -0.05 | -0.22 | 20.4 | 20.4 | 20.4 | 6 |
| 1720454100 | 20.445 | 0.05 | 0.27 | 20.435 | 20.445 | 20.435 | 339 |
| 1720194900 | 20.39 | 0.09 | 0.47 | 20.39 | 20.39 | 20.39 | 45 |
| 1720108500 | 20.295 | -0.15 | -0.71 | 20.295 | 20.295 | 20.295 | 250 |
| 1720022100 | 20.44 | 0.22 | 1.09 | 20.44 | 20.44 | 20.44 | 560 |
| 1719935700 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 161 |
| 1719849300 | 20.22 | -0.08 | -0.37 | 20.22 | 20.22 | 20.22 | 4 |
| 1719590100 | 20.295 | 0.06 | 0.27 | 20.295 | 20.295 | 20.295 | 223 |
| 1719503700 | 20.24 | -0.11 | -0.52 | 20.24 | 20.24 | 20.24 | 470 |
| 1719417300 | 20.345 | 0.02 | 0.10 | 20.345 | 20.345 | 20.345 | 250 |
| 1719330900 | 20.325 | 0.06 | 0.32 | 20.25 | 20.35 | 20.245 | 3250 |
| 1719244500 | 20.26 | -0.03 | -0.15 | 20.26 | 20.26 | 20.26 | 2651 |
| 1718985300 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1718898900 | 20.29 | 0.05 | 0.27 | 20.29 | 20.29 | 20.29 | 310 |
| 1718812500 | 20.235 | 0.04 | 0.22 | 20.235 | 20.235 | 20.235 | 5000 |
| 1718726100 | 20.19 | 0.01 | 0.05 | 20.195 | 20.195 | 20.19 | 5220 |
| 1718639700 | 20.18 | -0.06 | -0.30 | 20.18 | 20.18 | 20.18 | 11741 |
| 1718380500 | 20.24 | -0.16 | -0.78 | 20.24 | 20.24 | 20.24 | 300 |
| 1718294100 | 20.4 | 0.02 | 0.10 | 20.4 | 20.4 | 20.4 | 2 |
| 1718207700 | 20.38 | 0.17 | 0.84 | 20.38 | 20.38 | 20.38 | 800 |
| 1718121300 | 20.21 | -0.01 | -0.05 | 20.23 | 20.23 | 20.21 | 6396 |
| 1718034900 | 20.22 | -0.06 | -0.30 | 20.25 | 20.25 | 20.22 | 1654 |
| 1717775700 | 20.28 | -0.02 | -0.10 | 20.27 | 20.28 | 20.27 | 2827 |
| 1717689300 | 20.3 | 0.03 | 0.12 | 20.3 | 20.3 | 20.3 | 150 |
| 1717602900 | 20.275 | 0.09 | 0.45 | 20.165 | 20.275 | 20.165 | 836 |
| 1717516500 | 20.185 | -0.09 | -0.44 | 20.185 | 20.185 | 20.185 | 1053 |
| 1717430100 | 20.275 | 0.16 | 0.82 | 20.275 | 20.275 | 20.275 | 119 |
| 1717170900 | 20.11 | 0 | 0.02 | 20.105 | 20.11 | 20.1 | 298 |
| 1717084500 | 20.105 | 0 | 0.00 | 20.085 | 20.105 | 20.085 | 780 |
| 1716998100 | 20.105 | -0.06 | -0.30 | 20.105 | 20.105 | 20.105 | 243 |
| 1716911700 | 20.165 | 0.02 | 0.12 | 20.14 | 20.245 | 20.14 | 7936 |
| 1716825300 | 20.14 | 0 | 0.02 | 20.14 | 20.14 | 20.14 | 109 |
| 1716566100 | 20.135 | -0.12 | -0.57 | 20.135 | 20.195 | 20.135 | 5701 |
| 1716479700 | 20.25 | 0.05 | 0.25 | 20.25 | 20.25 | 20.25 | 654 |
| 1716393300 | 20.2 | -0.02 | -0.07 | 20.245 | 20.25 | 20.2 | 688 |
| 1716306900 | 20.215 | 0.02 | 0.10 | 20.215 | 20.215 | 20.215 | 10 |
| 1716220500 | 20.195 | 0 | 0.00 | 20.195 | 20.195 | 20.195 | 0 |
| 1715961300 | 20.195 | 0 | 0.00 | 20.195 | 20.195 | 20.195 | 0 |
| 1715874900 | 20.195 | 0 | 0.00 | 20.195 | 20.195 | 20.195 | 0 |
| 1715788500 | 20.195 | 0.05 | 0.27 | 20.195 | 20.195 | 20.195 | 89 |
| 1715702100 | 20.14 | -0.03 | -0.15 | 20.14 | 20.14 | 20.14 | 60 |
| 1715615700 | 20.17 | 0 | 0.00 | 20.17 | 20.17 | 20.17 | 3200 |
| 1715356500 | 20.17 | -0.05 | -0.22 | 20.175 | 20.225 | 20.17 | 5686 |
| 1715270100 | 20.215 | 0 | 0.00 | 20.215 | 20.215 | 20.215 | 0 |
| 1715183700 | 20.215 | -0.03 | -0.15 | 20.24 | 20.24 | 20.215 | 7490 |
| 1715097300 | 20.245 | 0.06 | 0.30 | 20.1 | 20.25 | 20.1 | 28306 |
| 1715010900 | 20.185 | 0.15 | 0.75 | 20.18 | 20.185 | 20.18 | 299 |
| 1714751700 | 20.035 | 0 | 0.00 | 20.035 | 20.035 | 20.035 | 0 |
| 1714665300 | 20.035 | 0.08 | 0.40 | 20.035 | 20.035 | 20.035 | 221 |
| 1714492500 | 19.956 | -0.08 | -0.39 | 19.956 | 19.956 | 19.956 | 876 |
| 1714406100 | 20.035 | 0.05 | 0.26 | 20.035 | 20.035 | 20.035 | 298 |
| 1714146900 | 19.984 | 0.01 | 0.06 | 19.916 | 19.984 | 19.916 | 640 |
| 1714060500 | 19.972 | 0 | 0.00 | 19.972 | 19.972 | 19.972 | 0 |
| 1713974100 | 19.972 | 0.01 | 0.05 | 19.994 | 20.01 | 19.972 | 3703 |
| 1713887700 | 19.962 | 0.06 | 0.31 | 19.962 | 19.962 | 19.962 | 13 |
| 1713801300 | 19.9 | 0.05 | 0.24 | 19.834 | 19.9 | 19.834 | 2080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
