ETF (SMARTU)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 1076.5 | -6.36 | -0.59 | 1081 | 1082.143 | 1076.5 | 706 |
| 1724342100 | 1082.856 | 0.47 | 0.04 | 1079.442 | 1082.856 | 1079.442 | 301 |
| 1724255700 | 1082.388 | -0.46 | -0.04 | 1081.998 | 1082.388 | 1081.998 | 32 |
| 1724169300 | 1082.85 | -5.95 | -0.55 | 1084.469 | 1084.935 | 1082.85 | 276 |
| 1724082900 | 1088.804 | -4.14 | -0.38 | 1088.804 | 1088.804 | 1088.804 | 94 |
| 1723823700 | 1092.939 | 5.18 | 0.48 | 1092.939 | 1092.939 | 1092.939 | 2 |
| 1723650900 | 1087.761 | -7.49 | -0.68 | 1089.8699 | 1089.8699 | 1087.761 | 60 |
| 1723564500 | 1095.249 | -2.95 | -0.27 | 1098.614 | 1099.911 | 1095.249 | 79 |
| 1723478100 | 1098.2 | -0.85 | -0.08 | 1099.394 | 1099.394 | 1098 | 190 |
| 1723218900 | 1099.051 | -1.08 | -0.10 | 1099.051 | 1099.051 | 1099.051 | 5 |
| 1723132500 | 1100.127 | 1.63 | 0.15 | 1096.8889 | 1100.127 | 1096.8889 | 11 |
| 1723046100 | 1098.5 | 0.3 | 0.03 | 1098.434 | 1098.73 | 1097.839 | 110 |
| 1722959700 | 1098.1969 | 6.14 | 0.56 | 1096.339 | 1098.1969 | 1096.339 | 93 |
| 1722873300 | 1092.061 | -5.54 | -0.50 | 1097.555 | 1097.555 | 1091 | 194 |
| 1722614100 | 1097.6 | -13.52 | -1.22 | 1108.131 | 1108.131 | 1097.6 | 131 |
| 1722527700 | 1111.1199 | 5.32 | 0.48 | 1107.895 | 1111.1199 | 1107.895 | 19 |
| 1722441300 | 1105.795 | -2.31 | -0.21 | 1107.559 | 1107.559 | 1104.621 | 302 |
| 1722354900 | 1108.1 | -0.07 | -0.01 | 1106.8699 | 1108.1 | 1106.8699 | 67 |
| 1722268500 | 1108.173 | 5.78 | 0.52 | 1104.5 | 1108.173 | 1104.5 | 242 |
| 1722009300 | 1102.39 | -2.24 | -0.20 | 1103.943 | 1103.943 | 1102.39 | 18 |
| 1721922900 | 1104.63 | 1.2 | 0.11 | 1104.923 | 1104.923 | 1102.977 | 1536 |
| 1721836500 | 1103.435 | 1.48 | 0.13 | 1104.762 | 1105.238 | 1103.435 | 212 |
| 1721750100 | 1101.953 | 1.86 | 0.17 | 1101.953 | 1101.953 | 1101.953 | 8 |
| 1721663700 | 1100.097 | 1.32 | 0.12 | 1098.376 | 1100.334 | 1098.376 | 66 |
| 1721404500 | 1098.776 | 4.68 | 0.43 | 1098.4369 | 1098.776 | 1098.436 | 55 |
| 1721318100 | 1094.1 | -1.84 | -0.17 | 1094.314 | 1094.317 | 1094.1 | 157 |
| 1721231700 | 1095.943 | -0.92 | -0.08 | 1096.806 | 1096.806 | 1095.943 | 14 |
| 1721145300 | 1096.867 | 1.87 | 0.17 | 1096.56 | 1096.867 | 1096.56 | 8 |
| 1721058900 | 1095 | -0.93 | -0.08 | 1095 | 1095 | 1095 | 93 |
| 1720799700 | 1095.925 | -1.97 | -0.18 | 1099.625 | 1099.65 | 1095.662 | 3836 |
| 1720713300 | 1097.894 | -5.31 | -0.48 | 1101.228 | 1101.228 | 1097.381 | 420 |
| 1720626900 | 1103.2 | -0.3 | -0.03 | 1103.808 | 1104.32 | 1103.2 | 59 |
| 1720540500 | 1103.5 | 2.22 | 0.20 | 1102.772 | 1103.717 | 1102.772 | 171 |
| 1720454100 | 1101.275 | 1.38 | 0.13 | 1101.666 | 1101.666 | 1101.275 | 147 |
| 1720194900 | 1099.893 | -5.11 | -0.46 | 1103.049 | 1103.049 | 1099.893 | 114 |
| 1720108500 | 1105 | 2 | 0.18 | 1105.73 | 1105.73 | 1104.896 | 765 |
| 1720022100 | 1103 | -7.92 | -0.71 | 1105.694 | 1105.694 | 1103 | 88 |
| 1719935700 | 1110.92 | 2.24 | 0.20 | 1110.92 | 1110.92 | 1110.92 | 47 |
| 1719849300 | 1108.677 | -4.21 | -0.38 | 1107.479 | 1109.282 | 1107.479 | 16 |
| 1719590100 | 1112.891 | -0.18 | -0.02 | 1114.52 | 1114.52 | 1112.891 | 318 |
| 1719503700 | 1113.075 | -2.42 | -0.22 | 1115.704 | 1115.704 | 1112.152 | 358 |
| 1719417300 | 1115.493 | 2.53 | 0.23 | 1114.51 | 1115.493 | 1114.51 | 59 |
| 1719330900 | 1112.961 | 3.31 | 0.30 | 1110.627 | 1112.961 | 1110.627 | 212 |
| 1719244500 | 1109.6489 | -5.25 | -0.47 | 1112.305 | 1113.065 | 1109.5 | 199 |
| 1718985300 | 1114.898 | 5.22 | 0.47 | 1113.74 | 1114.898 | 1113.726 | 80 |
| 1718898900 | 1109.674 | 2.22 | 0.20 | 1109.4179 | 1110.2 | 1109.4179 | 253 |
| 1718812500 | 1107.454 | -0.79 | -0.07 | 1108.313 | 1108.809 | 1107.4 | 1237 |
| 1718726100 | 1108.248 | -2.54 | -0.23 | 1109.963 | 1110.282 | 1108.248 | 185 |
| 1718639700 | 1110.788 | 1.78 | 0.16 | 1111.838 | 1111.838 | 1110.549 | 224 |
| 1718380500 | 1109.009 | 6.84 | 0.62 | 1109.009 | 1109.009 | 1109.009 | 53 |
| 1718294100 | 1102.17 | -3.3 | -0.30 | 1099.685 | 1102.17 | 1099.685 | 138 |
| 1718207700 | 1105.471 | -1.93 | -0.17 | 1105.471 | 1105.471 | 1105.471 | 3 |
| 1718121300 | 1107.403 | 0.86 | 0.08 | 1107.6 | 1107.6 | 1107.403 | 76 |
| 1718034900 | 1106.542 | 15.73 | 1.44 | 1104.548 | 1106.787 | 1104.548 | 35 |
| 1717775700 | 1090.81 | -0.87 | -0.08 | 1090.81 | 1090.81 | 1090.81 | 1 |
| 1717689300 | 1091.684 | -0.8 | -0.07 | 1091.574 | 1093.029 | 1091.102 | 888 |
| 1717602900 | 1092.4849 | 0.84 | 0.08 | 1092.4849 | 1092.4849 | 1092.4849 | 8 |
| 1717516500 | 1091.64 | -4.74 | -0.43 | 1091.747 | 1091.747 | 1091.64 | 213 |
| 1717430100 | 1096.3789 | 2.4 | 0.22 | 1093.928 | 1096.3789 | 1093.928 | 13 |
| 1717170900 | 1093.982 | -0.81 | -0.07 | 1094.742 | 1094.742 | 1093.982 | 195 |
| 1717084500 | 1094.79 | -2.41 | -0.22 | 1098.51 | 1098.674 | 1094.79 | 1260 |
| 1716998100 | 1097.204 | 6.25 | 0.57 | 1092.699 | 1097.204 | 1092.6969 | 1495 |
| 1716911700 | 1090.954 | -1.89 | -0.17 | 1090.954 | 1090.954 | 1090.954 | 10 |
| 1716825300 | 1092.847 | -2.23 | -0.20 | 1093.229 | 1093.229 | 1092.847 | 102 |
| 1716566100 | 1095.0809 | 0 | 0.00 | 1095.0809 | 1095.0809 | 1095.0809 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
