ETF (SDJ600)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 122.78 | 0.44 | 0.36 | 122.78 | 122.78 | 122.78 | 40 |
| 1734713700 | 122.34 | -1.58 | -1.28 | 121.48 | 122.34 | 121.32 | 1457 |
| 1734627300 | 123.92 | -1.36 | -1.09 | 123.92 | 123.92 | 123.92 | 150 |
| 1734540900 | 125.28 | 0 | 0.00 | 125.28 | 125.28 | 125.28 | 0 |
| 1734454500 | 125.28 | -0.12 | -0.10 | 125.26 | 125.28 | 125.26 | 1516 |
| 1734368100 | 125.4 | -1.24 | -0.98 | 125.4 | 125.4 | 125.4 | 14 |
| 1734108900 | 126.64 | 0 | 0.00 | 126.64 | 126.64 | 126.64 | 0 |
| 1734022500 | 126.64 | 0.04 | 0.03 | 126.64 | 126.64 | 126.64 | 752 |
| 1733936100 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 0 |
| 1733849700 | 126.6 | -0.6 | -0.47 | 126.6 | 126.6 | 126.6 | 8 |
| 1733763300 | 127.2 | 0.3 | 0.24 | 127.2 | 127.2 | 127.2 | 65 |
| 1733504100 | 126.9 | 0.5 | 0.40 | 126.9 | 126.9 | 126.9 | 11 |
| 1733417700 | 126.4 | 0.5 | 0.40 | 126.32 | 126.4 | 126.24 | 223 |
| 1733331300 | 125.9 | 0.5 | 0.40 | 126.06 | 126.06 | 125.9 | 1514 |
| 1733244900 | 125.4 | 0.3 | 0.24 | 125.4 | 125.4 | 125.4 | 1526 |
| 1733158500 | 125.1 | 1.62 | 1.31 | 124.02 | 125.1 | 124.02 | 3045 |
| 1732899300 | 123.48 | -0.18 | -0.15 | 123.42 | 123.48 | 123.42 | 770 |
| 1732812900 | 123.66 | 0.96 | 0.78 | 123.4 | 123.66 | 123.4 | 57 |
| 1732726500 | 122.7 | -0.94 | -0.76 | 122.88 | 122.88 | 122.7 | 787 |
| 1732640100 | 123.64 | -0.06 | -0.05 | 123.64 | 123.64 | 123.64 | 775 |
| 1732553700 | 123.7 | -0.04 | -0.03 | 123.8 | 123.8 | 123.7 | 856 |
| 1732294500 | 123.74 | 1.46 | 1.19 | 123.22 | 123.74 | 123.22 | 51 |
| 1732208100 | 122.28 | 0.66 | 0.54 | 121.8 | 122.28 | 121.68 | 3895 |
| 1732121700 | 121.62 | 0.82 | 0.68 | 122.14 | 122.18 | 121.62 | 2329 |
| 1732035300 | 120.8 | -2.14 | -1.74 | 122.16 | 122.16 | 120.58 | 3090 |
| 1731948900 | 122.94 | 0 | 0.00 | 122.94 | 122.94 | 122.94 | 0 |
| 1731689700 | 122.94 | 0.26 | 0.21 | 122.94 | 122.94 | 122.94 | 55 |
| 1731603300 | 122.68 | 0.6 | 0.49 | 122.68 | 122.68 | 122.68 | 27 |
| 1731516900 | 122.08 | 0 | 0.00 | 122.08 | 122.08 | 122.08 | 0 |
| 1731430500 | 122.08 | -2.16 | -1.74 | 123.14 | 123.14 | 122.08 | 1401 |
| 1731344100 | 124.24 | 0.14 | 0.11 | 124.24 | 124.24 | 124.24 | 1 |
| 1731084900 | 124.1 | -0.42 | -0.34 | 124.1 | 124.1 | 124.1 | 20 |
| 1730998500 | 124.52 | 0.46 | 0.37 | 124.52 | 124.52 | 124.52 | 7 |
| 1730912100 | 124.06 | 0 | 0.00 | 124.06 | 124.06 | 124.06 | 0 |
| 1730825700 | 124.06 | 0 | 0.00 | 124.06 | 124.06 | 124.06 | 0 |
| 1730739300 | 124.06 | -0.38 | -0.31 | 124.06 | 124.06 | 124.06 | 6 |
| 1730480100 | 124.44 | 1.04 | 0.84 | 123.64 | 124.44 | 123.64 | 33 |
| 1730393700 | 123.4 | -1.04 | -0.84 | 123.4 | 123.4 | 123.4 | 100 |
| 1730307300 | 124.44 | -2.1 | -1.66 | 124.44 | 124.44 | 124.44 | 27 |
| 1730220900 | 126.54 | 0 | 0.00 | 126.54 | 126.54 | 126.54 | 0 |
| 1730134500 | 126.54 | 0.64 | 0.51 | 125.68 | 126.54 | 125.68 | 227 |
| 1729871700 | 125.9 | -0.78 | -0.62 | 125.9 | 125.9 | 125.9 | 732 |
| 1729785300 | 126.68 | 0.58 | 0.46 | 126.68 | 126.68 | 126.68 | 1 |
| 1729698900 | 126.1 | 0.14 | 0.11 | 126.1 | 126.1 | 126.1 | 732 |
| 1729612500 | 125.96 | -1.34 | -1.05 | 125.82 | 125.96 | 125.82 | 754 |
| 1729526100 | 127.3 | -0.28 | -0.22 | 127.3 | 127.3 | 127.3 | 100 |
| 1729266900 | 127.58 | 0.36 | 0.28 | 127.7 | 127.7 | 127.58 | 1969 |
| 1729180500 | 127.22 | 0.38 | 0.30 | 126.5 | 127.22 | 126.5 | 894 |
| 1729094100 | 126.84 | 0 | 0.00 | 126.84 | 126.84 | 126.84 | 0 |
| 1729007700 | 126.84 | -0.02 | -0.02 | 127.82 | 127.82 | 126.84 | 77 |
| 1728921300 | 126.86 | 0 | 0.00 | 126.86 | 126.86 | 126.86 | 0 |
| 1728662100 | 126.86 | 0.66 | 0.52 | 126.86 | 126.86 | 126.86 | 15 |
| 1728575700 | 126.2 | 0.14 | 0.11 | 126.2 | 126.2 | 126.2 | 20 |
| 1728489300 | 126.06 | 0.34 | 0.27 | 125.78 | 126.06 | 125.78 | 87 |
| 1728402900 | 125.72 | -0.34 | -0.27 | 125.24 | 125.72 | 125.24 | 60 |
| 1728316500 | 126.06 | -1.22 | -0.96 | 126.06 | 126.06 | 126.06 | 12 |
| 1728057300 | 127.28 | 0 | 0.00 | 127.28 | 127.28 | 127.28 | 0 |
| 1727970900 | 127.28 | 0 | 0.00 | 127.28 | 127.28 | 127.28 | 0 |
| 1727884500 | 127.28 | 0 | 0.00 | 127.28 | 127.28 | 127.28 | 0 |
| 1727798100 | 127.28 | 0.78 | 0.62 | 127.28 | 127.3 | 127.28 | 620 |
| 1727683200 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1727424000 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1727337600 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
