ETF (XBRMIB)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 0.4366 | -0.0083 | -1.87 | 0.4422 | 0.4422 | 0.4349 | 2241556 |
| 1724342100 | 0.4449 | 0.0002 | 0.04 | 0.4448 | 0.4452 | 0.4417 | 2971606 |
| 1724255700 | 0.4447 | -0.0063 | -1.40 | 0.4481 | 0.4491 | 0.443 | 2636572 |
| 1724169300 | 0.451 | 0.0058 | 1.30 | 0.442 | 0.451 | 0.4408 | 2124925 |
| 1724082900 | 0.4452 | -0.0072 | -1.59 | 0.4494 | 0.4494 | 0.443 | 4300839 |
| 1723823700 | 0.4524 | -0.0203 | -4.29 | 0.4532 | 0.4572 | 0.4497 | 6296774 |
| 1723650900 | 0.4727 | -0.0094 | -1.95 | 0.4763 | 0.4769 | 0.4712 | 2845031 |
| 1723564500 | 0.4821 | -0.0024 | -0.50 | 0.4796 | 0.4875 | 0.4793 | 2917076 |
| 1723478100 | 0.4845 | -0.0029 | -0.59 | 0.4838 | 0.4868 | 0.48 | 1769786 |
| 1723218900 | 0.4874 | -0.0014 | -0.29 | 0.4897 | 0.492 | 0.4792 | 2560132 |
| 1723132500 | 0.4888 | 0.0036 | 0.74 | 0.4989 | 0.5028 | 0.4877 | 4352113 |
| 1723046100 | 0.4852 | -0.0253 | -4.96 | 0.5039 | 0.505 | 0.4833 | 9407582 |
| 1722959700 | 0.5105 | 0.0080001 | 1.59 | 0.4978 | 0.517 | 0.496 | 6727101 |
| 1722873300 | 0.5024999 | 0.0204999 | 4.25 | 0.5222 | 0.5263 | 0.5012 | 19597444 |
| 1722614100 | 0.482 | 0.0252 | 5.52 | 0.4739 | 0.484 | 0.4671 | 10868853 |
| 1722527700 | 0.4568 | 0.023 | 5.30 | 0.4391 | 0.4595 | 0.4391 | 11631015 |
| 1722441300 | 0.4338 | 0.0031 | 0.72 | 0.4279 | 0.436 | 0.4268 | 5754987 |
| 1722354900 | 0.4307 | -0.0063 | -1.44 | 0.4339 | 0.4366 | 0.4268 | 4320129 |
| 1722268500 | 0.437 | 0.0046 | 1.06 | 0.4275 | 0.4385 | 0.4265 | 1738440 |
| 1722009300 | 0.4324 | -0.0005 | -0.12 | 0.4327 | 0.436 | 0.4308 | 2852059 |
| 1721922900 | 0.4329 | 0.0164 | 3.94 | 0.432 | 0.4397 | 0.4302 | 10845698 |
| 1721836500 | 0.4165 | 0.0037 | 0.90 | 0.4175 | 0.4234 | 0.4144 | 10669558 |
| 1721750100 | 0.4128 | 0.0007 | 0.17 | 0.4104999 | 0.4145 | 0.4069999 | 2556591 |
| 1721663700 | 0.4121 | -0.0138 | -3.24 | 0.4192 | 0.4197 | 0.4104 | 7471234 |
| 1721404500 | 0.4259 | 0.0093 | 2.23 | 0.4221 | 0.426 | 0.4207 | 7542976 |
| 1721318100 | 0.4166 | -0.0037 | -0.88 | 0.4184 | 0.422 | 0.4117 | 7536402 |
| 1721231700 | 0.4203 | 0 | 0.00 | 0.4227 | 0.4259 | 0.4182 | 6450805 |
| 1721145300 | 0.4203 | 0.0002 | 0.05 | 0.4255 | 0.4294 | 0.4197 | 8499847 |
| 1721058900 | 0.4201 | 0.0055 | 1.33 | 0.4193 | 0.421 | 0.4164 | 3121172 |
| 1720799700 | 0.4146 | -0.0066 | -1.57 | 0.4195 | 0.42 | 0.4142 | 2115053 |
| 1720713300 | 0.4212 | -0.0008 | -0.19 | 0.421 | 0.4234 | 0.418 | 4010917 |
| 1720626900 | 0.422 | -0.0126 | -2.90 | 0.4305 | 0.4327 | 0.4219 | 5249372 |
| 1720540500 | 0.4346 | 0.0065 | 1.52 | 0.4307 | 0.4347 | 0.4264 | 9071095 |
| 1720454100 | 0.4281 | -0.0021 | -0.49 | 0.4313 | 0.4313 | 0.4183 | 11503249 |
| 1720194900 | 0.4302 | 0.0039 | 0.91 | 0.4256 | 0.434 | 0.4207 | 7155930 |
| 1720108500 | 0.4263 | -0.0062 | -1.43 | 0.4294 | 0.4294 | 0.4259 | 7228179 |
| 1720022100 | 0.4325 | -0.0101 | -2.28 | 0.4382 | 0.4385 | 0.4297 | 8231437 |
| 1719935700 | 0.4426 | 0.0067 | 1.54 | 0.4411 | 0.4475 | 0.4402 | 7298313 |
| 1719849300 | 0.4359 | -0.0157 | -3.48 | 0.4335 | 0.4412 | 0.4328 | 9912438 |
| 1719590100 | 0.4516 | 0.0015 | 0.33 | 0.448 | 0.4542 | 0.4456 | 7830193 |
| 1719503700 | 0.4501 | 0.0106 | 2.41 | 0.4423 | 0.4505 | 0.439 | 7060077 |
| 1719417300 | 0.4395 | 0.0027 | 0.62 | 0.4338 | 0.4448 | 0.4334 | 5431602 |
| 1719330900 | 0.4368 | 0.0049 | 1.13 | 0.433 | 0.4378 | 0.4328 | 6981894 |
| 1719244500 | 0.4319 | -0.0158 | -3.53 | 0.4427 | 0.4438 | 0.4316 | 10205733 |
| 1718985300 | 0.4477 | 0.0085 | 1.94 | 0.4443 | 0.4534 | 0.4431 | 6959329 |
| 1718898900 | 0.4392 | -0.0116 | -2.57 | 0.4496 | 0.4496 | 0.4383 | 6501858 |
| 1718812500 | 0.4508 | 0.002 | 0.45 | 0.4475 | 0.4511 | 0.4438 | 5357773 |
| 1718726100 | 0.4488 | -0.0104 | -2.26 | 0.4507 | 0.4552 | 0.448 | 13426659 |
| 1718639700 | 0.4592 | -0.0074 | -1.59 | 0.4597 | 0.4693 | 0.4544 | 17197819 |
| 1718380500 | 0.4666 | 0.0248 | 5.61 | 0.4429 | 0.4715 | 0.4429 | 19832719 |
| 1718294100 | 0.4418 | 0.0196 | 4.64 | 0.4258 | 0.4427 | 0.4255 | 7958192 |
| 1718207700 | 0.4222 | -0.0121 | -2.79 | 0.4317 | 0.4319 | 0.4221 | 6674913 |
| 1718121300 | 0.4343 | 0.0148 | 3.53 | 0.4172 | 0.4385 | 0.4172 | 5144870 |
| 1718034900 | 0.4195 | 0.0043 | 1.04 | 0.4235 | 0.426 | 0.4193 | 5646434 |
| 1717775700 | 0.4152 | 0.0035 | 0.85 | 0.4101 | 0.42 | 0.4097 | 4668411 |
| 1717689300 | 0.4117 | -0.0074 | -1.77 | 0.4161 | 0.418 | 0.4109 | 4303644 |
| 1717602900 | 0.4190999 | -0.0053 | -1.25 | 0.4201 | 0.4207 | 0.4134 | 5677070 |
| 1717516500 | 0.4244 | 0.0101 | 2.44 | 0.4189 | 0.4275 | 0.4189 | 4564499 |
| 1717430100 | 0.4143 | -0.0053 | -1.26 | 0.4117 | 0.4164 | 0.4111 | 11498176 |
| 1717170900 | 0.4196 | -0.0005 | -0.12 | 0.4194 | 0.4231 | 0.418 | 1634964 |
| 1717084500 | 0.4201 | -0.0069 | -1.62 | 0.4287 | 0.4287 | 0.4196 | 3039418 |
| 1716998100 | 0.427 | 0.012 | 2.89 | 0.416 | 0.4291 | 0.416 | 9992446 |
| 1716911700 | 0.415 | 0.0018 | 0.44 | 0.4103 | 0.418 | 0.4103 | 1728947 |
| 1716825300 | 0.4132 | -0.0055 | -1.31 | 0.4178 | 0.42 | 0.413 | 2613030 |
| 1716566100 | 0.4187 | -0.0003 | -0.07 | 0.4258 | 0.4298 | 0.4183 | 3471037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
