ETF (MTIG)
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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 43.74 | 0.38 | 0.86 | 43.735 | 43.74 | 43.7 | 188 |
| 1727711700 | 43.365 | -0.17 | -0.39 | 43.36 | 43.365 | 43.33 | 424 |
| 1727452500 | 43.535 | 0.12 | 0.28 | 43.405 | 43.535 | 43.405 | 164 |
| 1727366100 | 43.415 | 0 | 0.00 | 43.35 | 43.415 | 43.35 | 121 |
| 1727279700 | 43.415 | 0.09 | 0.21 | 43.44 | 43.44 | 43.415 | 151 |
| 1727193300 | 43.325 | 0.03 | 0.06 | 43.245 | 43.325 | 43.245 | 311 |
| 1727106900 | 43.3 | -0.01 | -0.01 | 43.3 | 43.3 | 43.3 | 39 |
| 1726847700 | 43.305 | 0.09 | 0.20 | 43.305 | 43.305 | 43.305 | 46 |
| 1726761300 | 43.22 | -0.03 | -0.07 | 43.22 | 43.245 | 43.22 | 75 |
| 1726674900 | 43.25 | -0.27 | -0.61 | 43.38 | 43.38 | 43.25 | 1055 |
| 1726588500 | 43.515 | 0.11 | 0.24 | 43.515 | 43.515 | 43.515 | 17 |
| 1726502100 | 43.41 | 0 | 0.00 | 43.41 | 43.41 | 43.41 | 45 |
| 1726242900 | 43.41 | 0.01 | 0.03 | 43.415 | 43.435 | 43.41 | 105 |
| 1726156500 | 43.395 | 0.02 | 0.05 | 43.435 | 43.435 | 43.395 | 102 |
| 1726070100 | 43.375 | 0.12 | 0.27 | 43.435 | 43.435 | 43.375 | 159 |
| 1725983700 | 43.26 | 0.16 | 0.38 | 43.24 | 43.26 | 43.24 | 3550 |
| 1725897300 | 43.095 | -0.2 | -0.45 | 43.135 | 43.135 | 43.065 | 4915 |
| 1725638100 | 43.29 | 0.13 | 0.30 | 43.3 | 43.3 | 43.28 | 357 |
| 1725551700 | 43.16 | 0.13 | 0.29 | 43.085 | 43.16 | 43.085 | 32 |
| 1725465300 | 43.035 | 0.16 | 0.37 | 43.025 | 43.035 | 42.995 | 210 |
| 1725378900 | 42.875 | 0.13 | 0.29 | 42.8 | 42.89 | 42.785 | 3537 |
| 1725292500 | 42.75 | -0.24 | -0.55 | 42.755 | 42.78 | 42.75 | 7645 |
| 1725033300 | 42.985 | 0.11 | 0.26 | 42.935 | 42.985 | 42.935 | 149 |
| 1724946900 | 42.875 | -0.07 | -0.16 | 42.875 | 42.875 | 42.875 | 171 |
| 1724860500 | 42.945 | -0.01 | -0.02 | 42.86 | 42.945 | 42.86 | 221 |
| 1724774100 | 42.955 | -0.06 | -0.13 | 42.945 | 42.955 | 42.945 | 51 |
| 1724687700 | 43.01 | 0.04 | 0.09 | 43.01 | 43.01 | 43.01 | 500 |
| 1724428500 | 42.97 | -0.1 | -0.23 | 42.97 | 42.97 | 42.97 | 7 |
| 1724342100 | 43.07 | 0 | 0.00 | 43.07 | 43.07 | 43.07 | 0 |
| 1724255700 | 43.07 | 0.09 | 0.20 | 43.045 | 43.075 | 43.02 | 6600 |
| 1724169300 | 42.985 | -0.01 | -0.01 | 42.985 | 42.985 | 42.985 | 309 |
| 1724082900 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1723823700 | 42.99 | -0.04 | -0.09 | 42.99 | 42.99 | 42.965 | 137 |
| 1723650900 | 43.03 | 0.06 | 0.14 | 43.085 | 43.09 | 42.995 | 1019 |
| 1723564500 | 42.97 | 0.12 | 0.27 | 42.97 | 42.97 | 42.97 | 14 |
| 1723478100 | 42.855 | 0 | 0.00 | 42.855 | 42.855 | 42.855 | 0 |
| 1723218900 | 42.855 | -0.06 | -0.14 | 42.855 | 42.855 | 42.855 | 2 |
| 1723132500 | 42.915 | 0.11 | 0.26 | 42.92 | 42.92 | 42.915 | 9 |
| 1723046100 | 42.805 | -0.3 | -0.70 | 42.83 | 42.845 | 42.805 | 101 |
| 1722959700 | 43.105 | 0.09 | 0.22 | 42.95 | 43.105 | 42.95 | 574 |
| 1722873300 | 43.01 | 0.13 | 0.29 | 43.01 | 43.01 | 43.01 | 178 |
| 1722614100 | 42.885 | 0.06 | 0.14 | 42.91 | 42.91 | 42.865 | 65 |
| 1722527700 | 42.825 | 0.07 | 0.16 | 42.74 | 42.825 | 42.74 | 4224 |
| 1722441300 | 42.755 | 0.19 | 0.45 | 42.665 | 42.755 | 42.595 | 4326 |
| 1722354900 | 42.565 | 0.06 | 0.15 | 42.555 | 42.565 | 42.555 | 53 |
| 1722268500 | 42.5 | 0.08 | 0.19 | 42.5 | 42.5 | 42.5 | 5 |
| 1722009300 | 42.42 | 0.02 | 0.04 | 42.315 | 42.42 | 42.24 | 209 |
| 1721922900 | 42.405 | 0.02 | 0.06 | 42.415 | 42.415 | 42.37 | 2514 |
| 1721836500 | 42.38 | 0.02 | 0.05 | 42.38 | 42.38 | 42.38 | 1892 |
| 1721750100 | 42.36 | 0.03 | 0.08 | 42.3 | 42.36 | 42.275 | 238 |
| 1721663700 | 42.325 | 0.04 | 0.08 | 42.32 | 42.33 | 42.27 | 248 |
| 1721404500 | 42.29 | -0.08 | -0.18 | 42.295 | 42.295 | 42.29 | 29547 |
| 1721318100 | 42.365 | -0.06 | -0.13 | 42.365 | 42.365 | 42.365 | 37 |
| 1721231700 | 42.42 | 0.04 | 0.08 | 42.425 | 42.425 | 42.42 | 142 |
| 1721145300 | 42.385 | 0.17 | 0.40 | 42.395 | 42.395 | 42.385 | 115 |
| 1721058900 | 42.215 | 0.05 | 0.11 | 42.265 | 42.295 | 42.215 | 111 |
| 1720799700 | 42.17 | 0.05 | 0.11 | 42.145 | 42.17 | 42.145 | 282 |
| 1720713300 | 42.125 | 0.09 | 0.20 | 42.12 | 42.125 | 42.12 | 459 |
| 1720626900 | 42.04 | 0.03 | 0.08 | 42.04 | 42.04 | 42.04 | 144 |
| 1720540500 | 42.005 | 0.08 | 0.18 | 42.035 | 42.035 | 42.005 | 58 |
| 1720454100 | 41.93 | 0.05 | 0.11 | 41.94 | 41.94 | 41.9 | 278 |
| 1720194900 | 41.885 | 0.09 | 0.22 | 41.93 | 41.93 | 41.845 | 278 |
| 1720108500 | 41.795 | 0.05 | 0.13 | 41.795 | 41.795 | 41.795 | 165 |
| 1720022100 | 41.74 | 0.11 | 0.25 | 41.765 | 41.765 | 41.705 | 423 |
| 1719935700 | 41.635 | -0.03 | -0.07 | 41.635 | 41.635 | 41.635 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
