ETF (SDJE50)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 121.02 | 0 | 0.00 | 121.02 | 121.02 | 121.02 | 0 |
| 1724342100 | 121.02 | 0 | 0.00 | 121.02 | 121.02 | 121.02 | 0 |
| 1724255700 | 121.02 | 0.34 | 0.28 | 120.98 | 121.02 | 120.98 | 409 |
| 1724169300 | 120.68 | 0.28 | 0.23 | 121.1 | 121.1 | 120.68 | 323 |
| 1724082900 | 120.4 | 0.48 | 0.40 | 120.3 | 120.4 | 120.3 | 3430 |
| 1723823700 | 119.92 | 3.94 | 3.40 | 119.92 | 119.92 | 119.92 | 7 |
| 1723650900 | 115.98 | 0 | 0.00 | 115.98 | 115.98 | 115.98 | 0 |
| 1723564500 | 115.98 | -0.18 | -0.15 | 115.98 | 115.98 | 115.98 | 320 |
| 1723478100 | 116.16 | 0.46 | 0.40 | 116.16 | 116.16 | 116.16 | 20 |
| 1723218900 | 115.7 | -0.04 | -0.03 | 116.26 | 116.26 | 115.7 | 1617 |
| 1723132500 | 115.74 | 1.66 | 1.46 | 115.58 | 115.74 | 115.58 | 321 |
| 1723046100 | 114.08 | 0.92 | 0.81 | 114.08 | 114.08 | 114.08 | 302 |
| 1722959700 | 113.16 | -0.24 | -0.21 | 113.94 | 113.94 | 113.16 | 2704 |
| 1722873300 | 113.4 | -1.36 | -1.19 | 112.1 | 113.4 | 110.92 | 7069 |
| 1722614100 | 114.76 | -3.32 | -2.81 | 116.22 | 116.7 | 114.76 | 479 |
| 1722527700 | 118.08 | -2.9 | -2.40 | 119.46 | 119.72 | 118.08 | 370 |
| 1722441300 | 120.98 | 0.66 | 0.55 | 121.08 | 121.08 | 120.98 | 439 |
| 1722354900 | 120.32 | 0.42 | 0.35 | 119.78 | 120.32 | 119.7 | 641 |
| 1722268500 | 119.9 | -0.4 | -0.33 | 120.66 | 120.66 | 119.9 | 640 |
| 1722009300 | 120.3 | 1.32 | 1.11 | 120.2 | 120.3 | 119.92 | 780 |
| 1721922900 | 118.98 | -1.74 | -1.44 | 118.92 | 119.02 | 118.88 | 1399 |
| 1721836500 | 120.72 | -0.9 | -0.74 | 120.82 | 120.82 | 120.72 | 330 |
| 1721750100 | 121.62 | 0.24 | 0.20 | 121.88 | 121.88 | 121.62 | 640 |
| 1721663700 | 121.38 | 1.42 | 1.18 | 120.6 | 121.38 | 120.6 | 449 |
| 1721404500 | 119.96 | -1.22 | -1.01 | 120.16 | 120.16 | 119.96 | 680 |
| 1721318100 | 121.18 | 0 | 0.00 | 121.18 | 121.18 | 121.18 | 0 |
| 1721231700 | 121.18 | -3.38 | -2.71 | 121.74 | 121.74 | 121.18 | 255 |
| 1721145300 | 124.56 | 0 | 0.00 | 124.56 | 124.56 | 124.56 | 0 |
| 1721058900 | 124.56 | 0.62 | 0.50 | 124.14 | 124.56 | 124.14 | 404 |
| 1720799700 | 123.94 | 0.68 | 0.55 | 123.56 | 123.94 | 123.56 | 905 |
| 1720713300 | 123.26 | 1.02 | 0.83 | 123.26 | 123.26 | 123.26 | 3 |
| 1720626900 | 122.24 | 0.24 | 0.20 | 122.24 | 122.24 | 122.24 | 80 |
| 1720540500 | 122 | -1.72 | -1.39 | 122.54 | 122.54 | 122 | 22 |
| 1720454100 | 123.72 | 0.64 | 0.52 | 123.72 | 123.72 | 123.72 | 405 |
| 1720194900 | 123.08 | -0.32 | -0.26 | 124.06 | 124.06 | 123.08 | 84 |
| 1720108500 | 123.4 | 0.54 | 0.44 | 123.42 | 123.42 | 123.4 | 568 |
| 1720022100 | 122.86 | 0.66 | 0.54 | 122.22 | 122.86 | 122.22 | 163 |
| 1719935700 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1719849300 | 122.2 | 0.66 | 0.54 | 122.34 | 122.34 | 122.2 | 427 |
| 1719590100 | 121.54 | -0.3 | -0.25 | 121.54 | 121.54 | 121.54 | 3 |
| 1719503700 | 121.84 | -1.22 | -0.99 | 121.68 | 121.84 | 121.68 | 70 |
| 1719417300 | 123.06 | 1.16 | 0.95 | 122.74 | 123.06 | 122.74 | 306 |
| 1719330900 | 121.9 | -0.42 | -0.34 | 121.9 | 121.9 | 121.9 | 160 |
| 1719244500 | 122.32 | -0.1 | -0.08 | 121.94 | 122.32 | 121.94 | 1142 |
| 1718985300 | 122.42 | 0 | 0.00 | 122.42 | 122.42 | 122.42 | 0 |
| 1718898900 | 122.42 | 1.42 | 1.17 | 121.72 | 122.42 | 121.5 | 679 |
| 1718812500 | 121 | 1.2 | 1.00 | 121.66 | 121.66 | 121 | 1975 |
| 1718726100 | 119.8 | 0 | 0.00 | 119.8 | 119.8 | 119.8 | 0 |
| 1718639700 | 119.8 | 0.06 | 0.05 | 120.54 | 120.68 | 119.8 | 1301 |
| 1718380500 | 119.74 | -2.48 | -2.03 | 121.92 | 121.92 | 119.74 | 435 |
| 1718294100 | 122.22 | -2.12 | -1.71 | 124.34 | 124.34 | 122.22 | 545 |
| 1718207700 | 124.34 | 0.64 | 0.52 | 123.3 | 124.34 | 123.3 | 820 |
| 1718121300 | 123.7 | 0.12 | 0.10 | 123.7 | 123.7 | 123.7 | 407 |
| 1718034900 | 123.58 | -1.2 | -0.96 | 123.32 | 123.7 | 123.32 | 370 |
| 1717775700 | 124.78 | -0.6 | -0.48 | 124.96 | 124.96 | 124.34 | 648 |
| 1717689300 | 125.38 | 2 | 1.62 | 125.5 | 125.54 | 125.38 | 480 |
| 1717602900 | 123.38 | -0.98 | -0.79 | 123.38 | 123.38 | 123.38 | 123 |
| 1717516500 | 124.36 | 0 | 0.00 | 124.36 | 124.36 | 124.36 | 0 |
| 1717430100 | 124.36 | 0.7 | 0.57 | 124.36 | 124.36 | 124.36 | 27 |
| 1717170900 | 123.66 | 0.82 | 0.67 | 123.66 | 123.66 | 123.66 | 3 |
| 1717084500 | 122.84 | 0 | 0.00 | 122.84 | 122.84 | 122.84 | 0 |
| 1716998100 | 122.84 | -1.5 | -1.21 | 123.78 | 123.78 | 122.84 | 718 |
| 1716911700 | 124.34 | -0.42 | -0.34 | 124.96 | 124.96 | 124.34 | 930 |
| 1716825300 | 124.76 | 0.78 | 0.63 | 124.5 | 124.76 | 124.46 | 972 |
| 1716566100 | 123.98 | -1.08 | -0.86 | 123.58 | 123.98 | 123.58 | 842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
