ETF (SPX2S)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 5.974 | -0.03 | -0.48 | 5.998 | 6.001 | 5.955 | 8347 |
| 1730393700 | 6.003 | 0.11 | 1.92 | 5.953 | 6.003 | 5.939 | 10776 |
| 1730307300 | 5.89 | -0.03 | -0.49 | 5.875 | 5.9109999 | 5.875 | 15496 |
| 1730220900 | 5.9189999 | 0.01 | 0.15 | 5.915 | 5.961 | 5.915 | 4126 |
| 1730134500 | 5.91 | 0.03 | 0.42 | 5.907 | 5.91 | 5.894 | 29372 |
| 1729871700 | 5.885 | -0.05 | -0.79 | 5.904 | 5.915 | 5.863 | 13985 |
| 1729785300 | 5.932 | -0.02 | -0.27 | 5.95 | 5.95 | 5.922 | 19875 |
| 1729698900 | 5.948 | 0.04 | 0.61 | 5.9109999 | 5.948 | 5.91 | 7381 |
| 1729612500 | 5.912 | 0.05 | 0.85 | 5.889 | 5.925 | 5.889 | 4660 |
| 1729526100 | 5.862 | 0.02 | 0.38 | 5.857 | 5.864 | 5.857 | 35739 |
| 1729266900 | 5.84 | -0.02 | -0.36 | 5.852 | 5.873 | 5.84 | 129435 |
| 1729180500 | 5.861 | -0.01 | -0.10 | 5.852 | 5.867 | 5.832 | 8530 |
| 1729094100 | 5.867 | 0.03 | 0.57 | 5.8789999 | 5.8789999 | 5.859 | 923 |
| 1729007700 | 5.834 | 0.01 | 0.21 | 5.816 | 5.838 | 5.807 | 6361 |
| 1728921300 | 5.822 | -0.04 | -0.65 | 5.833 | 5.85 | 5.814 | 2854 |
| 1728662100 | 5.86 | -0.03 | -0.42 | 5.883 | 5.883 | 5.86 | 1100 |
| 1728575700 | 5.885 | -0.01 | -0.22 | 5.87 | 5.892 | 5.87 | 3252 |
| 1728489300 | 5.898 | -0 | -0.07 | 5.889 | 5.898 | 5.889 | 220 |
| 1728402900 | 5.902 | -0.01 | -0.12 | 5.925 | 5.925 | 5.9 | 36531 |
| 1728316500 | 5.909 | -0.04 | -0.71 | 5.909 | 5.909 | 5.909 | 5 |
| 1728057300 | 5.9509999 | 0.03 | 0.52 | 5.894 | 5.9509999 | 5.894 | 4051 |
| 1727970900 | 5.92 | 0.02 | 0.36 | 5.928 | 5.928 | 5.8949999 | 24089 |
| 1727884500 | 5.899 | 0.02 | 0.32 | 5.886 | 5.899 | 5.881 | 15892 |
| 1727798100 | 5.88 | 0.08 | 1.45 | 5.82 | 5.9 | 5.803 | 20934 |
| 1727711700 | 5.796 | 0.03 | 0.52 | 5.796 | 5.796 | 5.796 | 350 |
| 1727452500 | 5.766 | -0.01 | -0.19 | 5.795 | 5.795 | 5.76 | 6700 |
| 1727366100 | 5.777 | -0 | -0.02 | 5.758 | 5.7859999 | 5.756 | 2076 |
| 1727279700 | 5.7779999 | -0.04 | -0.70 | 5.772 | 5.79 | 5.771 | 8622 |
| 1727193300 | 5.819 | -0 | -0.03 | 5.813 | 5.819 | 5.7939999 | 70325 |
| 1727106900 | 5.821 | -0.04 | -0.72 | 5.83 | 5.83 | 5.821 | 338 |
| 1726847700 | 5.863 | 0.05 | 0.93 | 5.7859999 | 5.863 | 5.7859999 | 8796 |
| 1726761300 | 5.809 | -0.1 | -1.74 | 5.853 | 5.855 | 5.791 | 2364901 |
| 1726674900 | 5.912 | 0.02 | 0.37 | 5.9029999 | 5.912 | 5.878 | 2990 |
| 1726588500 | 5.89 | -0.02 | -0.34 | 5.914 | 5.914 | 5.862 | 41133 |
| 1726502100 | 5.91 | -0.02 | -0.34 | 5.933 | 5.933 | 5.9 | 7856 |
| 1726242900 | 5.93 | -0.09 | -1.56 | 5.972 | 5.972 | 5.93 | 3342 |
| 1726156500 | 6.024 | -0.16 | -2.60 | 6.029 | 6.035 | 6.016 | 20101 |
| 1726070100 | 6.1849999 | 0.04 | 0.63 | 6.109 | 6.195 | 6.096 | 11575 |
| 1725983700 | 6.146 | 0.03 | 0.44 | 6.112 | 6.146 | 6.112 | 3721 |
| 1725897300 | 6.119 | -0.01 | -0.20 | 6.14 | 6.17 | 6.119 | 5121 |
| 1725638100 | 6.131 | 0.1 | 1.67 | 6.071 | 6.147 | 6.0279999 | 150185 |
| 1725551700 | 6.03 | -0.04 | -0.69 | 6.035 | 6.048 | 6.013 | 3296 |
| 1725465300 | 6.072 | 0.06 | 0.93 | 6.056 | 6.072 | 6.056 | 235 |
| 1725378900 | 6.016 | 0.11 | 1.83 | 5.901 | 6.016 | 5.901 | 58035 |
| 1725292500 | 5.908 | -0.04 | -0.66 | 5.94 | 5.94 | 5.908 | 3479 |
| 1725033300 | 5.947 | 0.02 | 0.34 | 5.916 | 5.947 | 5.915 | 42893 |
| 1724946900 | 5.9269999 | -0.01 | -0.24 | 5.9509999 | 5.9509999 | 5.912 | 145150 |
| 1724860500 | 5.941 | 0.08 | 1.31 | 5.874 | 5.941 | 5.869 | 8132 |
| 1724774100 | 5.864 | -0.06 | -1.06 | 5.852 | 5.915 | 5.852 | 7605 |
| 1724687700 | 5.9269999 | 0 | 0.00 | 5.9269999 | 5.9269999 | 5.9269999 | 0 |
| 1724428500 | 5.9269999 | 0.04 | 0.68 | 5.9269999 | 5.9269999 | 5.9269999 | 40 |
| 1724342100 | 5.8869999 | -0.02 | -0.39 | 5.89 | 5.89 | 5.8869999 | 1135 |
| 1724255700 | 5.91 | -0 | -0.05 | 5.932 | 5.934 | 5.9 | 2233 |
| 1724169300 | 5.913 | -0.05 | -0.81 | 5.931 | 5.931 | 5.907 | 7126 |
| 1724082900 | 5.961 | -0.1 | -1.60 | 6 | 6 | 5.961 | 36593 |
| 1723823700 | 6.058 | -0.07 | -1.09 | 6.042 | 6.062 | 6.015 | 3844 |
| 1723650900 | 6.125 | -0.11 | -1.69 | 6.15 | 6.16 | 6.125 | 537052 |
| 1723564500 | 6.23 | -0.03 | -0.45 | 6.255 | 6.29 | 6.23 | 3150 |
| 1723478100 | 6.258 | -0.06 | -1.00 | 6.2779999 | 6.328 | 6.258 | 6058 |
| 1723218900 | 6.321 | -0.06 | -0.92 | 6.32 | 6.345 | 6.308 | 8461 |
| 1723132500 | 6.38 | 0.05 | 0.87 | 6.475 | 6.51 | 6.376 | 48986 |
| 1723046100 | 6.325 | -0.08 | -1.23 | 6.405 | 6.405 | 6.325 | 10446 |
| 1722959700 | 6.404 | -0 | -0.02 | 6.392 | 6.491 | 6.366 | 567322 |
| 1722873300 | 6.405 | 0.07 | 1.04 | 6.517 | 6.567 | 6.275 | 140528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
