ETF (STQX)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 311.45 | 1.05 | 0.34 | 311.45 | 311.45 | 311.45 | 162 |
| 1724342100 | 310.39999 | 1.55 | 0.50 | 310 | 310.39999 | 310 | 163 |
| 1724255700 | 308.85 | -0.5 | -0.16 | 308.85 | 308.85 | 308.85 | 162 |
| 1724169300 | 309.35 | 2.3 | 0.75 | 309.35 | 309.35 | 309.35 | 162 |
| 1724082900 | 307.05 | 0 | 0.00 | 307.05 | 307.05 | 307.05 | 0 |
| 1723823700 | 307.05 | 3.95 | 1.30 | 307.14999 | 307.7 | 306.89999 | 62 |
| 1723650900 | 303.1 | 2.7 | 0.90 | 303.35 | 303.35 | 303.1 | 21 |
| 1723564500 | 300.39999 | 1.1 | 0.37 | 300 | 300.39999 | 300 | 124 |
| 1723478100 | 299.3 | 0 | 0.00 | 299.3 | 299.3 | 299.3 | 0 |
| 1723218900 | 299.3 | 1.3 | 0.44 | 299.3 | 299.3 | 299.3 | 83 |
| 1723132500 | 298 | -1.1 | -0.37 | 298 | 298 | 298 | 56 |
| 1723046100 | 299.1 | 7.45 | 2.55 | 299.1 | 299.1 | 297.39999 | 233 |
| 1722959700 | 291.64999 | 0.1 | 0.03 | 292.05 | 292.05 | 291.55 | 142 |
| 1722873300 | 291.55 | -7.4 | -2.48 | 288.55 | 291.55 | 288.55 | 63 |
| 1722614100 | 298.95 | -8.15 | -2.65 | 300.3 | 300.3 | 298.95 | 72 |
| 1722527700 | 307.1 | -7.85 | -2.49 | 314.3 | 314.3 | 307.1 | 126 |
| 1722441300 | 314.95 | 5.75 | 1.86 | 314.95 | 314.95 | 314.95 | 45 |
| 1722354900 | 309.2 | 0.15 | 0.05 | 309.14999 | 309.3 | 309.14999 | 954 |
| 1722268500 | 309.05 | 0 | 0.00 | 309.05 | 309.05 | 309.05 | 0 |
| 1722009300 | 309.05 | 4.5 | 1.48 | 307.5 | 309.05 | 307.5 | 1165 |
| 1721922900 | 304.55 | -4.55 | -1.47 | 304.55 | 304.55 | 304.55 | 290 |
| 1721836500 | 309.1 | -1 | -0.32 | 309.1 | 309.1 | 309.1 | 6 |
| 1721750100 | 310.1 | 0 | 0.00 | 310.1 | 310.1 | 310.1 | 0 |
| 1721663700 | 310.1 | 3.1 | 1.01 | 310.1 | 310.1 | 310.1 | 15 |
| 1721404500 | 307 | -4.75 | -1.52 | 307.2 | 308.1 | 306.7 | 151 |
| 1721318100 | 311.75 | -0.15 | -0.05 | 309.75 | 311.75 | 309.75 | 23 |
| 1721231700 | 311.89999 | -2.35 | -0.75 | 313.3 | 313.3 | 311.75 | 127 |
| 1721145300 | 314.25 | -0.6 | -0.19 | 314.25 | 314.25 | 314.25 | 1 |
| 1721058900 | 314.85 | -3 | -0.94 | 317.25 | 317.75 | 314.85 | 213 |
| 1720799700 | 317.85 | 4.35 | 1.39 | 314.25 | 317.85 | 313.6 | 81 |
| 1720713300 | 313.5 | 2.7 | 0.87 | 313.5 | 313.5 | 313.5 | 83 |
| 1720626900 | 310.8 | 3.25 | 1.06 | 309.75 | 310.8 | 309.75 | 79 |
| 1720540500 | 307.55 | -5.35 | -1.71 | 311.3 | 311.7 | 307.5 | 457 |
| 1720454100 | 312.89999 | 0.9 | 0.29 | 311.1 | 313.75 | 311.1 | 1091 |
| 1720194900 | 312 | -1.35 | -0.43 | 311.7 | 312 | 311.7 | 39 |
| 1720108500 | 313.35 | 1.55 | 0.50 | 313.35 | 313.35 | 313.35 | 49 |
| 1720022100 | 311.8 | 3.95 | 1.28 | 311.8 | 311.8 | 311.8 | 3 |
| 1719935700 | 307.85 | -1.95 | -0.63 | 306.89999 | 307.85 | 306.89999 | 12 |
| 1719849300 | 309.8 | 1.4 | 0.45 | 309.8 | 309.8 | 309.8 | 8 |
| 1719590100 | 308.39999 | -0.95 | -0.31 | 308.89999 | 309.35 | 308.25 | 389 |
| 1719503700 | 309.35 | 0.8 | 0.26 | 309.05 | 309.35 | 308.85 | 35 |
| 1719417300 | 308.55 | -0.8 | -0.26 | 312 | 312.45 | 307.35 | 967 |
| 1719330900 | 309.35 | -4.35 | -1.39 | 309.75 | 309.75 | 308.39999 | 2022 |
| 1719244500 | 313.7 | 2.3 | 0.74 | 313.5 | 313.7 | 313.5 | 57 |
| 1718985300 | 311.39999 | -2.45 | -0.78 | 312.39999 | 312.39999 | 311.39999 | 100 |
| 1718898900 | 313.85 | 1.85 | 0.59 | 314.05 | 314.05 | 313.85 | 80 |
| 1718812500 | 312 | 0.45 | 0.14 | 312.64999 | 312.64999 | 312 | 114 |
| 1718726100 | 311.55 | 3.2 | 1.04 | 311.55 | 311.55 | 311.55 | 2 |
| 1718639700 | 308.35 | 0.25 | 0.08 | 310.05 | 310.05 | 308.2 | 2057 |
| 1718380500 | 308.1 | -7.05 | -2.24 | 315.25 | 315.25 | 308.1 | 322 |
| 1718294100 | 315.14999 | -6.9 | -2.14 | 319.75 | 319.75 | 315 | 488 |
| 1718207700 | 322.05 | 6.35 | 2.01 | 317.2 | 322.14999 | 317.2 | 1237 |
| 1718121300 | 315.7 | -1.35 | -0.43 | 318.89999 | 318.89999 | 314.3 | 699 |
| 1718034900 | 317.05 | -1.15 | -0.36 | 316.64999 | 317.05 | 316.64999 | 87 |
| 1717775700 | 318.2 | -2.05 | -0.64 | 319.95 | 319.95 | 318.2 | 781 |
| 1717689300 | 320.25 | 0.4 | 0.13 | 322.7 | 322.7 | 320.25 | 98 |
| 1717602900 | 319.85 | 2.3 | 0.72 | 319.35 | 319.85 | 319.05 | 224 |
| 1717516500 | 317.55 | -1.7 | -0.53 | 318.35 | 318.35 | 315.7 | 320 |
| 1717430100 | 319.25 | 1.55 | 0.49 | 319.25 | 319.25 | 319.25 | 34 |
| 1717170900 | 317.7 | -0.3 | -0.09 | 317.85 | 319 | 317.45 | 507 |
| 1717084500 | 318 | 1.05 | 0.33 | 315.5 | 318 | 315.5 | 32 |
| 1716998100 | 316.95 | -3.55 | -1.11 | 318.85 | 319.05 | 316.35 | 1449 |
| 1716911700 | 320.5 | -1.6 | -0.50 | 323.45 | 323.6 | 320.5 | 373 |
| 1716825300 | 322.1 | 1.4 | 0.44 | 321.45 | 322.3 | 321.45 | 1661 |
| 1716566100 | 320.7 | 1 | 0.31 | 318.75 | 320.7 | 318.55 | 1775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
