Etf (SDJE5D)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 53.89 | 0.27 | 0.50 | 53.89 | 53.89 | 53.89 | 933 |
| 1741193700 | 53.62 | 0.69 | 1.30 | 53.68 | 53.76 | 53.6 | 16212 |
| 1741107300 | 52.93 | -1.15 | -2.13 | 53.2 | 53.31 | 52.93 | 3673 |
| 1741020900 | 54.08 | 1 | 1.88 | 53.17 | 54.08 | 53.17 | 9278 |
| 1740761700 | 53.08 | -0.26 | -0.49 | 52.96 | 53.08 | 52.96 | 7254 |
| 1740675300 | 53.34 | 0.12 | 0.23 | 53.55 | 53.55 | 53.34 | 5310 |
| 1740588900 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1740502500 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1740416100 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1740156900 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1740070500 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1739984100 | 53.22 | -0.7 | -1.30 | 53.21 | 53.22 | 53.18 | 10638 |
| 1739897700 | 53.92 | 0.61 | 1.14 | 53.92 | 53.92 | 53.92 | 100 |
| 1739811300 | 53.31 | 0 | 0.00 | 53.31 | 53.31 | 53.31 | 0 |
| 1739552100 | 53.31 | 0 | 0.00 | 53.31 | 53.31 | 53.31 | 0 |
| 1739465700 | 53.31 | 0.75 | 1.43 | 53.13 | 53.31 | 53.06 | 45859 |
| 1739379300 | 52.56 | 0.27 | 0.52 | 52.56 | 52.56 | 52.56 | 1849 |
| 1739292900 | 52.29 | 0.27 | 0.52 | 52.29 | 52.29 | 52.29 | 1859 |
| 1739206500 | 52.02 | 0.06 | 0.12 | 52 | 52.02 | 52 | 1881 |
| 1738947300 | 51.96 | 0.9 | 1.76 | 52.02 | 52.08 | 51.96 | 13946 |
| 1738860900 | 51.06 | 0 | 0.00 | 51.06 | 51.06 | 51.06 | 0 |
| 1738774500 | 51.06 | 0.48 | 0.95 | 51.06 | 51.06 | 51.06 | 16 |
| 1738688100 | 50.58 | 0 | 0.00 | 50.58 | 50.58 | 50.58 | 0 |
| 1738601700 | 50.58 | -0.99 | -1.92 | 50.58 | 50.58 | 50.58 | 3 |
| 1738342500 | 51.57 | 1.45 | 2.89 | 51.57 | 51.57 | 51.57 | 228 |
| 1738256100 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1738169700 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1738083300 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737996900 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737737700 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737651300 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737564900 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737478500 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1737392100 | 50.12 | 1.85 | 3.83 | 50.12 | 50.12 | 50.12 | 1945 |
| 1737132900 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1737046500 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1736960100 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1736873700 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1736787300 | 48.27 | -0.3 | -0.61 | 48.27 | 48.27 | 48.27 | 400 |
| 1736528100 | 48.565 | 0 | 0.00 | 48.565 | 48.565 | 48.565 | 0 |
| 1736441700 | 48.565 | 0 | 0.00 | 48.565 | 48.565 | 48.565 | 0 |
| 1736355300 | 48.565 | 0.48 | 1.00 | 48.565 | 48.565 | 48.565 | 1983 |
| 1736268900 | 48.085 | 0 | 0.00 | 48.085 | 48.085 | 48.085 | 0 |
| 1736182500 | 48.085 | 0.34 | 0.70 | 48.085 | 48.085 | 48.085 | 2048 |
| 1735923300 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1735836900 | 47.75 | 0.61 | 1.29 | 47.37 | 47.75 | 47.37 | 2046 |
| 1735577700 | 47.14 | -1.53 | -3.13 | 47.14 | 47.14 | 47.14 | 1 |
| 1735318500 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734972900 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734713700 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734627300 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734540900 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734454500 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734368100 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734108900 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1734022500 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1733936100 | 48.665 | 0 | 0.00 | 48.665 | 48.665 | 48.665 | 0 |
| 1733849700 | 48.665 | 0.59 | 1.24 | 48.665 | 48.665 | 48.665 | 8 |
| 1733731200 | 48.07 | 0 | 0.00 | 48.07 | 48.07 | 48.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
