ETF (MIBA)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 16.71 | -0.1 | -0.62 | 16.824 | 16.86 | 16.71 | 8161 |
| 1736441700 | 16.814 | 0.21 | 1.24 | 16.61 | 16.82 | 16.61 | 10250 |
| 1736355300 | 16.608 | -0 | -0.01 | 16.617999 | 16.73 | 16.604 | 6244 |
| 1736268900 | 16.61 | 0.1 | 0.61 | 16.341999 | 16.61 | 16.341999 | 1702 |
| 1736182500 | 16.51 | 0.29 | 1.78 | 16.288 | 16.51 | 16.274 | 9089 |
| 1735923300 | 16.222 | -0.04 | -0.25 | 16.25 | 16.302 | 16.222 | 4365 |
| 1735836900 | 16.262 | 0.01 | 0.07 | 16.367999 | 16.388 | 16.117999 | 43682 |
| 1735577700 | 16.25 | 0.02 | 0.14 | 16.174 | 16.312 | 16.17 | 24129 |
| 1735318500 | 16.228 | 0.18 | 1.13 | 16.18 | 16.228 | 15.98 | 11557 |
| 1734972900 | 16.046 | -0.02 | -0.12 | 16.018 | 16.072 | 16 | 17739 |
| 1734713700 | 16.065999 | -0.01 | -0.09 | 15.946 | 16.065999 | 15.862 | 3229 |
| 1734627300 | 16.079999 | -0.27 | -1.68 | 16.172 | 16.254 | 16.079999 | 607 |
| 1734540900 | 16.354 | 0.05 | 0.33 | 16.361999 | 16.361999 | 16.354 | 102 |
| 1734454500 | 16.3 | -0.25 | -1.50 | 16.44 | 16.45 | 16.3 | 2126 |
| 1734368100 | 16.547999 | -0.09 | -0.56 | 16.632 | 16.655999 | 16.547999 | 6381 |
| 1734108900 | 16.642 | 0.03 | 0.19 | 16.611999 | 16.642 | 16.611999 | 209 |
| 1734022500 | 16.61 | 0.09 | 0.56 | 16.604 | 16.628 | 16.584 | 3346 |
| 1733936100 | 16.518 | 0.05 | 0.33 | 16.469999 | 16.532 | 16.46 | 9091 |
| 1733849700 | 16.463999 | -0.03 | -0.16 | 16.442 | 16.463999 | 16.437999 | 82 |
| 1733763300 | 16.489999 | -0.08 | -0.51 | 16.626 | 16.626 | 16.486 | 19391 |
| 1733504100 | 16.574 | 0.13 | 0.78 | 16.512 | 16.6 | 16.512 | 15802 |
| 1733417700 | 16.446 | 0.19 | 1.18 | 16.308 | 16.446 | 16.308 | 4670 |
| 1733331300 | 16.254 | 0.11 | 0.69 | 16.238 | 16.262 | 16.219999 | 829 |
| 1733244900 | 16.142 | 0.18 | 1.12 | 16.11 | 16.146 | 16.11 | 630 |
| 1733158500 | 15.964 | 0.08 | 0.53 | 15.802 | 15.964 | 15.792 | 6362 |
| 1732899300 | 15.88 | 0.02 | 0.15 | 15.81 | 15.88 | 15.76 | 7510 |
| 1732812900 | 15.856 | 0.1 | 0.65 | 15.812 | 15.86 | 15.81 | 24709 |
| 1732726500 | 15.754 | -0.07 | -0.42 | 15.73 | 15.754 | 15.6 | 12400 |
| 1732640100 | 15.82 | -0.1 | -0.64 | 15.784 | 15.886 | 15.7 | 12806 |
| 1732553700 | 15.922 | -0.01 | -0.09 | 16.038 | 16.038 | 15.858 | 19523 |
| 1732294500 | 15.936 | 0.08 | 0.52 | 15.912 | 15.936 | 15.708 | 18401 |
| 1732208100 | 15.854 | 0.03 | 0.19 | 15.852 | 15.854 | 15.656 | 2671 |
| 1732121700 | 15.824 | -0.03 | -0.18 | 15.908 | 15.942 | 15.816 | 2304 |
| 1732035300 | 15.852 | -0.21 | -1.32 | 16.079999 | 16.079999 | 15.618 | 15533 |
| 1731948900 | 16.064 | -0.06 | -0.36 | 16.097999 | 16.097999 | 15.97 | 14335 |
| 1731689700 | 16.122 | 0 | 0.00 | 16.106 | 16.21 | 16.106 | 1835 |
| 1731603300 | 16.122 | 0.29 | 1.83 | 15.896 | 16.122 | 15.896 | 22824 |
| 1731516900 | 15.832 | 0 | 0.03 | 15.784 | 15.904 | 15.784 | 7298 |
| 1731430500 | 15.828 | -0.31 | -1.91 | 15.99 | 16.059999 | 15.828 | 12031 |
| 1731344100 | 16.136 | 0.3 | 1.87 | 16.05 | 16.155999 | 16.024 | 18062 |
| 1731084900 | 15.84 | -0.19 | -1.20 | 15.946 | 15.946 | 15.79 | 25453 |
| 1730998500 | 16.032 | 0.08 | 0.51 | 16.084 | 16.126 | 16.026 | 5797 |
| 1730912100 | 15.95 | -0.26 | -1.60 | 16.318 | 16.416 | 15.894 | 40763 |
| 1730825700 | 16.21 | -0.14 | -0.88 | 16.245999 | 16.264 | 16.143999 | 32625 |
| 1730739300 | 16.354 | 0.05 | 0.28 | 16.3 | 16.354 | 16.274 | 2476 |
| 1730480100 | 16.308 | 0.2 | 1.23 | 16.117999 | 16.36 | 16.117999 | 2733 |
| 1730393700 | 16.11 | -0.06 | -0.36 | 16.175999 | 16.186 | 16.047999 | 6274 |
| 1730307300 | 16.168 | -0.28 | -1.69 | 16.308 | 16.308 | 16.168 | 459 |
| 1730220900 | 16.446 | -0.03 | -0.17 | 16.565999 | 16.565999 | 16.443999 | 738 |
| 1730134500 | 16.474 | 0.13 | 0.77 | 16.436 | 16.474 | 16.347999 | 5938 |
| 1729871700 | 16.347999 | -0.05 | -0.33 | 16.335999 | 16.402 | 16.335999 | 1376 |
| 1729785300 | 16.402 | 0.09 | 0.55 | 16.424 | 16.424 | 16.402 | 2799 |
| 1729698900 | 16.312 | 0 | 0.01 | 16.35 | 16.35 | 16.312 | 203 |
| 1729612500 | 16.309999 | -0.19 | -1.15 | 16.393999 | 16.393999 | 16.265999 | 5478 |
| 1729526100 | 16.5 | -0.03 | -0.19 | 16.576 | 16.578 | 16.46 | 1405 |
| 1729266900 | 16.532 | 0.05 | 0.29 | 16.5 | 16.556 | 16.5 | 19851 |
| 1729180500 | 16.484 | 0.2 | 1.25 | 16.388 | 16.521999 | 16.372 | 12662 |
| 1729094100 | 16.28 | 0 | 0.02 | 16.282 | 16.288 | 16.265999 | 4073 |
| 1729007700 | 16.276 | 0.05 | 0.32 | 16.399999 | 16.404 | 16.26 | 5764 |
| 1728921300 | 16.224 | 0.18 | 1.11 | 16.213999 | 16.224 | 16.172 | 1195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
