ETF (UQLTE)
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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 40.425 | -0.22 | -0.53 | 40.425 | 40.425 | 40.425 | 155 |
| 1741280100 | 40.64 | -0.07 | -0.16 | 40.625 | 40.64 | 40.625 | 586 |
| 1741193700 | 40.705 | -0.06 | -0.13 | 40.9 | 40.9 | 40.705 | 259 |
| 1741107300 | 40.76 | -1.01 | -2.41 | 41.02 | 41.02 | 40.76 | 751 |
| 1741020900 | 41.765 | 0.56 | 1.36 | 41.66 | 41.765 | 41.66 | 65 |
| 1740761700 | 41.205 | -1.57 | -3.67 | 41.22 | 41.22 | 41.205 | 502 |
| 1740675300 | 42.775 | 0 | 0.00 | 42.775 | 42.775 | 42.775 | 0 |
| 1740588900 | 42.775 | 0 | 0.00 | 42.775 | 42.775 | 42.775 | 0 |
| 1740502500 | 42.775 | 0 | 0.00 | 42.775 | 42.775 | 42.775 | 0 |
| 1740416100 | 42.775 | 0 | 0.00 | 42.775 | 42.775 | 42.775 | 0 |
| 1740156900 | 42.775 | -0.12 | -0.28 | 43.015 | 43.1 | 42.72 | 4957 |
| 1740070500 | 42.895 | -0.04 | -0.08 | 42.95 | 43.08 | 42.82 | 455 |
| 1739984100 | 42.93 | 0.1 | 0.23 | 42.93 | 42.93 | 42.93 | 54 |
| 1739897700 | 42.83 | 0.08 | 0.19 | 42.86 | 42.86 | 42.83 | 358 |
| 1739811300 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1739552100 | 42.75 | 0.2 | 0.47 | 42.77 | 42.77 | 42.75 | 782 |
| 1739465700 | 42.55 | 0.18 | 0.44 | 42.555 | 42.555 | 42.55 | 1213 |
| 1739379300 | 42.365 | -0.34 | -0.80 | 42.66 | 42.7 | 42.365 | 4785 |
| 1739292900 | 42.705 | 0.17 | 0.40 | 42.59 | 42.735 | 42.59 | 5353 |
| 1739206500 | 42.535 | -0.05 | -0.11 | 42.535 | 42.535 | 42.535 | 82 |
| 1738947300 | 42.58 | 0.82 | 1.96 | 42.58 | 42.58 | 42.58 | 59 |
| 1738860900 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1738774500 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1738688100 | 41.76 | -0.14 | -0.33 | 41.77 | 41.77 | 41.725 | 3100 |
| 1738601700 | 41.9 | -0.96 | -2.24 | 41.9 | 41.9 | 41.9 | 103 |
| 1738342500 | 42.86 | 0.22 | 0.52 | 42.89 | 42.89 | 42.86 | 641 |
| 1738256100 | 42.64 | 0.22 | 0.51 | 42.64 | 42.64 | 42.64 | 2262 |
| 1738169700 | 42.425 | -0.62 | -1.44 | 42.75 | 42.75 | 42.39 | 2710 |
| 1738083300 | 43.045 | 0 | 0.00 | 43.045 | 43.045 | 43.045 | 0 |
| 1737996900 | 43.045 | 0 | 0.00 | 43.045 | 43.045 | 43.045 | 0 |
| 1737737700 | 43.045 | 0 | 0.00 | 43.045 | 43.045 | 43.045 | 0 |
| 1737651300 | 43.045 | 0.58 | 1.37 | 43.045 | 43.045 | 43.045 | 152 |
| 1737564900 | 42.465 | 0 | 0.00 | 42.465 | 42.465 | 42.465 | 0 |
| 1737478500 | 42.465 | 0.39 | 0.91 | 42.465 | 42.465 | 42.465 | 7 |
| 1737392100 | 42.08 | -0.36 | -0.84 | 42.295 | 42.295 | 42.08 | 366 |
| 1737132900 | 42.435 | 0.48 | 1.14 | 42.43 | 42.435 | 42.43 | 800 |
| 1737046500 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1736960100 | 41.955 | 0.5 | 1.21 | 41.3 | 41.955 | 41.3 | 1002 |
| 1736873700 | 41.455 | 0.49 | 1.21 | 41.475 | 41.475 | 41.455 | 89 |
| 1736787300 | 40.96 | -1.05 | -2.50 | 41.25 | 41.25 | 40.935 | 3263 |
| 1736528100 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1736441700 | 42.01 | 0.02 | 0.05 | 41.955 | 42.01 | 41.955 | 6 |
| 1736355300 | 41.99 | -0.26 | -0.60 | 42.03 | 42.03 | 41.815 | 7038 |
| 1736268900 | 42.245 | -0.15 | -0.35 | 42.375 | 42.375 | 42.245 | 1251 |
| 1736182500 | 42.395 | 0.48 | 1.13 | 42.395 | 42.395 | 42.395 | 69 |
| 1735923300 | 41.92 | 0.2 | 0.48 | 41.705 | 41.92 | 41.705 | 191 |
| 1735836900 | 41.72 | 0.05 | 0.11 | 42 | 42.025 | 41.7 | 2068 |
| 1735577700 | 41.675 | -0.72 | -1.69 | 42.255 | 42.255 | 41.675 | 875 |
| 1735318500 | 42.39 | 0 | 0.00 | 42.39 | 42.39 | 42.39 | 0 |
| 1734972900 | 42.39 | 0.69 | 1.65 | 42.4 | 42.41 | 42.39 | 722 |
| 1734713700 | 41.7 | -0.43 | -1.01 | 41.7 | 41.7 | 41.7 | 641 |
| 1734627300 | 42.125 | -0.97 | -2.25 | 42.125 | 42.125 | 42.125 | 207 |
| 1734540900 | 43.095 | -0.06 | -0.13 | 43.235 | 43.24 | 43.095 | 160 |
| 1734454500 | 43.15 | -0.16 | -0.36 | 43.04 | 43.15 | 43.04 | 96 |
| 1734368100 | 43.305 | 0 | 0.00 | 43.15 | 43.305 | 43.15 | 351 |
| 1734108900 | 43.305 | -0.1 | -0.23 | 43.35 | 43.405 | 43.305 | 1388 |
| 1734022500 | 43.405 | -0.12 | -0.26 | 43.41 | 43.41 | 43.245 | 29583 |
| 1733936100 | 43.52 | -0.08 | -0.17 | 43.52 | 43.52 | 43.52 | 42 |
| 1733849700 | 43.595 | 0 | 0.00 | 43.595 | 43.595 | 43.595 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
