ETF (USHYC)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 9.515 | -0.01 | -0.08 | 9.515 | 9.515 | 9.515 | 15 |
| 1721058900 | 9.523 | 0 | 0.01 | 9.535 | 9.535 | 9.506 | 65 |
| 1720799700 | 9.522 | -0.01 | -0.07 | 9.522 | 9.522 | 9.522 | 32 |
| 1720713300 | 9.529 | 0 | 0.02 | 9.529 | 9.529 | 9.529 | 12 |
| 1720626900 | 9.5269999 | -0.01 | -0.09 | 9.5 | 9.5269999 | 9.5 | 17 |
| 1720540500 | 9.536 | 0.04 | 0.44 | 9.536 | 9.536 | 9.536 | 119 |
| 1720454100 | 9.494 | -0.02 | -0.21 | 9.494 | 9.494 | 9.494 | 12 |
| 1720194900 | 9.514 | -0.01 | -0.13 | 9.5109999 | 9.514 | 9.485 | 317 |
| 1720108500 | 9.526 | 0 | 0.00 | 9.501 | 9.526 | 9.501 | 65 |
| 1720022100 | 9.526 | -0.01 | -0.12 | 9.526 | 9.526 | 9.526 | 100 |
| 1719935700 | 9.537 | 0.02 | 0.22 | 9.5109999 | 9.537 | 9.5109999 | 158 |
| 1719849300 | 9.516 | -0.05 | -0.56 | 9.491 | 9.5239999 | 9.491 | 571 |
| 1719590100 | 9.57 | -0.01 | -0.10 | 9.582 | 9.582 | 9.562 | 2919 |
| 1719503700 | 9.58 | -0.02 | -0.18 | 9.58 | 9.58 | 9.58 | 80 |
| 1719417300 | 9.597 | 0.02 | 0.20 | 9.566 | 9.597 | 9.566 | 13616 |
| 1719330900 | 9.578 | 0.03 | 0.32 | 9.533 | 9.578 | 9.533 | 81 |
| 1719244500 | 9.547 | -0.02 | -0.20 | 9.533 | 9.547 | 9.533 | 102 |
| 1718985300 | 9.566 | 0.01 | 0.10 | 9.6039999 | 9.6039999 | 9.566 | 1149 |
| 1718898900 | 9.5559999 | 0.02 | 0.24 | 9.5559999 | 9.5559999 | 9.5559999 | 103 |
| 1718812500 | 9.533 | 0 | 0.05 | 9.501 | 9.533 | 9.501 | 113 |
| 1718726100 | 9.528 | -0 | -0.01 | 9.507 | 9.528 | 9.507 | 400 |
| 1718639700 | 9.529 | -0.03 | -0.36 | 9.532 | 9.532 | 9.514 | 4040 |
| 1718380500 | 9.563 | 0.06 | 0.65 | 9.547 | 9.563 | 9.547 | 690 |
| 1718294100 | 9.501 | 0.04 | 0.48 | 9.4789999 | 9.501 | 9.4789999 | 93 |
| 1718207700 | 9.456 | -0.04 | -0.43 | 9.472 | 9.491 | 9.444 | 5592 |
| 1718121300 | 9.497 | 0.03 | 0.26 | 9.4629999 | 9.497 | 9.4629999 | 1398 |
| 1718034900 | 9.472 | 0.08 | 0.86 | 9.459 | 9.491 | 9.452 | 26755 |
| 1717775700 | 9.391 | -0.02 | -0.22 | 9.366 | 9.391 | 9.366 | 35 |
| 1717689300 | 9.412 | 0.03 | 0.30 | 9.412 | 9.412 | 9.412 | 134 |
| 1717602900 | 9.384 | 0.01 | 0.09 | 9.398 | 9.398 | 9.384 | 430 |
| 1717516500 | 9.376 | -0.02 | -0.16 | 9.344 | 9.376 | 9.344 | 92 |
| 1717430100 | 9.391 | 0.05 | 0.57 | 9.369 | 9.391 | 9.369 | 74 |
| 1717170900 | 9.3379999 | -0.03 | -0.35 | 9.311 | 9.3379999 | 9.311 | 6 |
| 1717084500 | 9.371 | 0.04 | 0.44 | 9.336 | 9.371 | 9.327 | 6667 |
| 1716998100 | 9.33 | -0.01 | -0.13 | 9.301 | 9.33 | 9.301 | 3389 |
| 1716911700 | 9.342 | -0.02 | -0.18 | 9.342 | 9.342 | 9.342 | 32 |
| 1716825300 | 9.359 | -0.01 | -0.11 | 9.35 | 9.359 | 9.329 | 609 |
| 1716566100 | 9.369 | -0.02 | -0.20 | 9.357 | 9.369 | 9.342 | 3095 |
| 1716479700 | 9.388 | -0.01 | -0.07 | 9.393 | 9.393 | 9.36 | 125 |
| 1716393300 | 9.395 | 0.02 | 0.23 | 9.387 | 9.395 | 9.387 | 339 |
| 1716306900 | 9.373 | 0 | 0.00 | 9.343 | 9.373 | 9.343 | 104 |
| 1716220500 | 9.373 | -0.02 | -0.19 | 9.346 | 9.373 | 9.346 | 194 |
| 1715961300 | 9.391 | 0 | 0.03 | 9.381 | 9.391 | 9.364 | 2397 |
| 1715874900 | 9.388 | 0.02 | 0.20 | 9.367 | 9.388 | 9.364 | 659 |
| 1715788500 | 9.369 | 0.01 | 0.12 | 9.368 | 9.369 | 9.341 | 160 |
| 1715702100 | 9.358 | -0.03 | -0.31 | 9.358 | 9.358 | 9.358 | 66 |
| 1715615700 | 9.387 | -0.01 | -0.11 | 9.3539999 | 9.387 | 9.352 | 3119 |
| 1715356500 | 9.397 | 0 | 0.01 | 9.389 | 9.405 | 9.378 | 57295 |
| 1715270100 | 9.396 | -0.02 | -0.21 | 9.4019999 | 9.464 | 9.396 | 684 |
| 1715183700 | 9.416 | 0 | 0.04 | 9.437 | 9.437 | 9.413 | 46029 |
| 1715097300 | 9.412 | -0 | -0.01 | 9.421 | 9.421 | 9.406 | 10365 |
| 1715010900 | 9.413 | 0.01 | 0.10 | 9.391 | 9.413 | 9.391 | 170 |
| 1714751700 | 9.404 | 0.01 | 0.11 | 9.404 | 9.404 | 9.404 | 26 |
| 1714665300 | 9.394 | 0.04 | 0.38 | 9.394 | 9.394 | 9.371 | 699 |
| 1714492500 | 9.358 | -0 | -0.02 | 9.358 | 9.358 | 9.358 | 1923 |
| 1714406100 | 9.36 | 0.04 | 0.38 | 9.329 | 9.36 | 9.329 | 73 |
| 1714146900 | 9.325 | 0.05 | 0.51 | 9.3059999 | 9.325 | 9.293 | 91 |
| 1714060500 | 9.278 | -0.08 | -0.82 | 9.314 | 9.334 | 9.278 | 5490 |
| 1713974100 | 9.355 | 0 | 0.00 | 9.357 | 9.357 | 9.355 | 109 |
| 1713887700 | 9.355 | -0.02 | -0.16 | 9.363 | 9.363 | 9.355 | 383 |
| 1713801300 | 9.3699999 | 0.06 | 0.62 | 9.349 | 9.3699999 | 9.349 | 35 |
| 1713542100 | 9.312 | 0 | 0.04 | 9.311 | 9.312 | 9.296 | 423 |
| 1713455700 | 9.308 | 0 | 0.01 | 9.286 | 9.308 | 9.286 | 34 |
| 1713369300 | 9.307 | -0.06 | -0.65 | 9.318 | 9.328 | 9.302 | 5756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
