ETF (SMART)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 103.587 | 0.04 | 0.04 | 103.579 | 103.588 | 103.556 | 14084 |
| 1721318100 | 103.548 | 0.03 | 0.03 | 103.569 | 103.571 | 103.536 | 12650 |
| 1721231700 | 103.519 | 0 | 0.00 | 103.537 | 103.541 | 103.49 | 17698 |
| 1721145300 | 103.515 | 0 | 0.00 | 103.526 | 103.529 | 103.515 | 31146 |
| 1721058900 | 103.515 | 0.02 | 0.02 | 103.515 | 103.517 | 103.488 | 16219 |
| 1720799700 | 103.491 | 0 | 0.00 | 103.51 | 103.545 | 103.489 | 26112 |
| 1720713300 | 103.488 | 0.03 | 0.03 | 103.468 | 103.493 | 103.449 | 12168 |
| 1720626900 | 103.457 | 0.02 | 0.02 | 103.454 | 103.468 | 103.441 | 13716 |
| 1720540500 | 103.441 | 0 | 0.00 | 103.436 | 103.471 | 103.436 | 10270 |
| 1720454100 | 103.439 | 0.04 | 0.03 | 103.436 | 103.44 | 103.381 | 18339 |
| 1720194900 | 103.403 | 0.01 | 0.01 | 103.423 | 103.426 | 103.396 | 9323 |
| 1720108500 | 103.393 | 0.02 | 0.02 | 103.451 | 103.451 | 103.388 | 11736 |
| 1720022100 | 103.372 | 0 | 0.00 | 103.382 | 103.404 | 103.357 | 11736 |
| 1719935700 | 103.367 | 0.01 | 0.01 | 103.36 | 103.378 | 103.342 | 13544 |
| 1719849300 | 103.359 | 0.01 | 0.01 | 103.352 | 103.38 | 103.302 | 18485 |
| 1719590100 | 103.347 | 0.02 | 0.01 | 103.349 | 103.366 | 103.313 | 14009 |
| 1719503700 | 103.332 | 0.03 | 0.03 | 103.334 | 103.339 | 103.202 | 23035 |
| 1719417300 | 103.303 | 0.01 | 0.01 | 103.285 | 103.31 | 103.265 | 117749 |
| 1719330900 | 103.292 | 0.06 | 0.05 | 103.278 | 103.294 | 103.254 | 11079 |
| 1719244500 | 103.236 | -0.03 | -0.03 | 103.279 | 103.298 | 103.236 | 13932 |
| 1718985300 | 103.263 | 0.04 | 0.03 | 103.237 | 103.304 | 103.201 | 18380 |
| 1718898900 | 103.228 | 0.02 | 0.02 | 103.238 | 103.298 | 103.201 | 49158 |
| 1718812500 | 103.204 | -0.01 | -0.01 | 103.312 | 103.312 | 103.191 | 12674 |
| 1718726100 | 103.214 | 0.02 | 0.02 | 103.145 | 103.218 | 103.145 | 22634 |
| 1718639700 | 103.19 | 0 | 0.00 | 103.183 | 103.204 | 103.18 | 25248 |
| 1718380500 | 103.19 | 0.05 | 0.04 | 103.156 | 103.19 | 103.153 | 15406 |
| 1718294100 | 103.145 | -0 | -0.00 | 103.16 | 103.178 | 103.142 | 15632 |
| 1718207700 | 103.147 | 0.01 | 0.01 | 103.131 | 103.148 | 103.121 | 11926 |
| 1718121300 | 103.134 | 0.02 | 0.02 | 103.126 | 103.137 | 103.101 | 20805 |
| 1718034900 | 103.111 | 0 | 0.00 | 103.122 | 103.13 | 103.11 | 23525 |
| 1717775700 | 103.108 | 0.01 | 0.01 | 103.1 | 103.112 | 103.086 | 21094 |
| 1717689300 | 103.094 | 0.05 | 0.05 | 103.1 | 103.1 | 103.068 | 12499 |
| 1717602900 | 103.045 | -0.01 | -0.00 | 103.05 | 103.068 | 103.023 | 10832 |
| 1717516500 | 103.05 | 0.01 | 0.01 | 103.01 | 103.078 | 103.01 | 21194 |
| 1717430100 | 103.037 | 0.01 | 0.01 | 103.184 | 103.184 | 103.011 | 37373 |
| 1717170900 | 103.028 | 0.03 | 0.03 | 102.989 | 103.051 | 102.988 | 80438 |
| 1717084500 | 103.001 | 0.02 | 0.02 | 103.009 | 103.044 | 102.962 | 20555 |
| 1716998100 | 102.98 | 0.01 | 0.01 | 103.051 | 103.051 | 102.97 | 15633 |
| 1716911700 | 102.97 | 0 | 0.00 | 102.96 | 102.988 | 102.957 | 16579 |
| 1716825300 | 102.967 | 0.01 | 0.01 | 102.964 | 102.987 | 102.946 | 10451 |
| 1716566100 | 102.953 | 0.01 | 0.01 | 102.951 | 102.953 | 102.923 | 31890 |
| 1716479700 | 102.944 | 0.04 | 0.04 | 102.88 | 102.991 | 102.88 | 13499 |
| 1716393300 | 102.903 | 0.01 | 0.01 | 102.881 | 102.914 | 102.863 | 12241 |
| 1716306900 | 102.897 | 0.02 | 0.02 | 102.872 | 102.927 | 102.856 | 36185 |
| 1716220500 | 102.879 | 0.03 | 0.03 | 102.87 | 102.879 | 102.842 | 23287 |
| 1715961300 | 102.852 | 0.04 | 0.04 | 102.879 | 102.879 | 102.814 | 15759 |
| 1715874900 | 102.81 | -0.01 | -0.01 | 102.76 | 102.877 | 102.76 | 30241 |
| 1715788500 | 102.823 | 0.05 | 0.05 | 102.879 | 102.879 | 102.762 | 20367 |
| 1715702100 | 102.771 | -0.03 | -0.03 | 102.832 | 102.832 | 102.771 | 28378 |
| 1715615700 | 102.799 | 0.05 | 0.05 | 102.789 | 102.879 | 102.758 | 5367 |
| 1715356500 | 102.75 | -0.01 | -0.01 | 102.879 | 102.879 | 102.748 | 20856 |
| 1715270100 | 102.759 | 0.01 | 0.01 | 102.786 | 102.86 | 102.723 | 43395 |
| 1715183700 | 102.749 | 0.05 | 0.05 | 102.791 | 102.791 | 102.7 | 8570 |
| 1715097300 | 102.7 | 0 | 0.00 | 102.714 | 102.736 | 102.675 | 9217 |
| 1715010900 | 102.7 | 0.01 | 0.00 | 102.76 | 102.76 | 102.69 | 16042 |
| 1714751700 | 102.695 | 0.05 | 0.05 | 102.807 | 102.807 | 102.67 | 18179 |
| 1714665300 | 102.644 | -0.01 | -0.00 | 102.786 | 102.787 | 102.64 | 336526 |
| 1714492500 | 102.649 | 0.03 | 0.03 | 102.619 | 102.679 | 102.615 | 14687 |
| 1714406100 | 102.619 | 0.01 | 0.01 | 102.616 | 102.632 | 102.601 | 9201 |
| 1714146900 | 102.608 | 0.03 | 0.03 | 102.601 | 102.608 | 102.521 | 19554 |
| 1714060500 | 102.581 | 0.02 | 0.02 | 102.572 | 102.594 | 102.564 | 55568 |
| 1713974100 | 102.565 | 0 | 0.00 | 102.561 | 102.579 | 102.51 | 48695 |
| 1713887700 | 102.56 | 0 | 0.00 | 102.544 | 102.568 | 102.533 | 256310 |
| 1713801300 | 102.556 | 0.03 | 0.03 | 102.546 | 102.596 | 102.497 | 43703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
