ETF (SDJE50)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 124.92 | 0.52 | 0.42 | 124.76 | 124.92 | 124.76 | 1762 |
| 1736441700 | 124.4 | -0.48 | -0.38 | 124.2 | 124.4 | 124.2 | 101 |
| 1736355300 | 124.88 | 0.46 | 0.37 | 124.72 | 125.02 | 124.7 | 1329 |
| 1736268900 | 124.42 | 1.46 | 1.19 | 124.62 | 124.8 | 124.42 | 273 |
| 1736182500 | 122.96 | 1.24 | 1.02 | 122.3 | 122.96 | 121.9 | 249 |
| 1735923300 | 121.72 | -0.5 | -0.41 | 121.72 | 121.72 | 121.72 | 12 |
| 1735836900 | 122.22 | 1.56 | 1.29 | 121.06 | 122.22 | 120.96 | 505 |
| 1735577700 | 120.66 | -1.02 | -0.84 | 121.82 | 121.82 | 120.66 | 94 |
| 1735318500 | 121.68 | 0.98 | 0.81 | 120.62 | 121.68 | 120.62 | 310 |
| 1734972900 | 120.7 | 0.94 | 0.78 | 120.2 | 120.7 | 120.2 | 97 |
| 1734713700 | 119.76 | -1.82 | -1.50 | 120 | 120 | 119.74 | 111 |
| 1734627300 | 121.58 | -1.7 | -1.38 | 121.44 | 121.58 | 121.44 | 115 |
| 1734540900 | 123.28 | 0.38 | 0.31 | 123.12 | 123.28 | 123.12 | 177 |
| 1734454500 | 122.9 | -0.22 | -0.18 | 122.62 | 123.3 | 122.62 | 553 |
| 1734368100 | 123.12 | -0.8 | -0.65 | 123.14 | 123.14 | 122.98 | 421 |
| 1734108900 | 123.92 | 0.52 | 0.42 | 123.46 | 123.96 | 123.46 | 758 |
| 1734022500 | 123.4 | 0.3 | 0.24 | 123.34 | 123.4 | 123.34 | 95 |
| 1733936100 | 123.1 | -0.52 | -0.42 | 122.82 | 123.1 | 122.82 | 6912 |
| 1733849700 | 123.62 | -0.66 | -0.53 | 123.58 | 123.62 | 123.58 | 320 |
| 1733763300 | 124.28 | 0.52 | 0.42 | 124 | 124.32 | 123.76 | 18380 |
| 1733504100 | 123.76 | 1.36 | 1.11 | 123.02 | 123.84 | 123.02 | 863 |
| 1733417700 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1733331300 | 122.4 | 1.36 | 1.12 | 121.84 | 122.4 | 121.78 | 269 |
| 1733244900 | 121.04 | 0.76 | 0.63 | 121.12 | 121.12 | 121.04 | 77 |
| 1733158500 | 120.28 | 2 | 1.69 | 119.22 | 120.48 | 119.22 | 3574 |
| 1732899300 | 118.28 | -0.16 | -0.14 | 118.04 | 118.54 | 118.04 | 1043 |
| 1732812900 | 118.44 | 0.98 | 0.83 | 118.42 | 118.66 | 118.34 | 2441 |
| 1732726500 | 117.46 | -1.06 | -0.89 | 117.8 | 117.8 | 117.22 | 565 |
| 1732640100 | 118.52 | -0.88 | -0.74 | 118.4 | 118.52 | 118.4 | 683 |
| 1732553700 | 119.4 | 0.48 | 0.40 | 119.76 | 119.78 | 119.28 | 739 |
| 1732294500 | 118.92 | 1.42 | 1.21 | 118.36 | 119 | 118.36 | 238 |
| 1732208100 | 117.5 | -0.78 | -0.66 | 116.96 | 117.54 | 116.96 | 2582 |
| 1732121700 | 118.28 | 0.28 | 0.24 | 118.68 | 118.76 | 118.24 | 217 |
| 1732035300 | 118 | -0.78 | -0.66 | 118.24 | 118.24 | 116.6 | 786 |
| 1731948900 | 118.78 | -0.7 | -0.59 | 118.78 | 118.78 | 118.78 | 15 |
| 1731689700 | 119.48 | -0.08 | -0.07 | 119.74 | 119.76 | 119.48 | 204 |
| 1731603300 | 119.56 | 2.36 | 2.01 | 119.12 | 119.56 | 119.12 | 1359 |
| 1731516900 | 117.2 | -1.3 | -1.10 | 117.92 | 117.92 | 116.88 | 99 |
| 1731430500 | 118.5 | -2.12 | -1.76 | 119.48 | 119.48 | 118.5 | 446 |
| 1731344100 | 120.62 | 1.3 | 1.09 | 120.74 | 120.78 | 120.62 | 9924 |
| 1731084900 | 119.32 | -1.24 | -1.03 | 120.48 | 120.48 | 119.32 | 164 |
| 1730998500 | 120.56 | -1.1 | -0.90 | 119.92 | 120.56 | 119.88 | 1290 |
| 1730912100 | 121.66 | 1.06 | 0.88 | 121.66 | 121.66 | 121.66 | 61 |
| 1730825700 | 120.6 | -0.4 | -0.33 | 120.6 | 120.6 | 120.6 | 262 |
| 1730739300 | 121 | 0.38 | 0.32 | 120.98 | 121 | 120.98 | 1230 |
| 1730480100 | 120.62 | 0.3 | 0.25 | 120.62 | 120.62 | 120.62 | 17 |
| 1730393700 | 120.32 | -1.86 | -1.52 | 120.36 | 120.36 | 120.32 | 164 |
| 1730307300 | 122.18 | -1.44 | -1.16 | 122.18 | 122.18 | 122.18 | 166 |
| 1730220900 | 123.62 | 0.88 | 0.72 | 123.62 | 123.62 | 123.62 | 73 |
| 1730130900 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
| 1729871700 | 122.74 | -0.14 | -0.11 | 122 | 122.74 | 122 | 82 |
| 1729785300 | 122.88 | 0.78 | 0.64 | 122.88 | 122.88 | 122.88 | 276 |
| 1729698900 | 122.1 | -0.62 | -0.51 | 122.34 | 122.36 | 122.1 | 861 |
| 1729612500 | 122.72 | -0.76 | -0.62 | 122.72 | 122.72 | 122.72 | 370 |
| 1729526100 | 123.48 | 0.64 | 0.52 | 123.48 | 123.48 | 123.48 | 8 |
| 1729266900 | 122.84 | 0 | 0.00 | 122.84 | 122.84 | 122.84 | 0 |
| 1729180500 | 122.84 | 0.6 | 0.49 | 122.8 | 122.84 | 122.8 | 60 |
| 1729094100 | 122.24 | -0.66 | -0.54 | 121.8 | 122.24 | 121.8 | 679 |
| 1729007700 | 122.9 | -1.3 | -1.05 | 125.2 | 125.2 | 122.9 | 1101 |
| 1728921300 | 124.2 | 1.28 | 1.04 | 124.14 | 124.2 | 124.14 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
