ETF (XBRMIB)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.4301 | 0.0016 | 0.37 | 0.4314 | 0.4343 | 0.4269 | 4382739 |
| 1734713700 | 0.4285 | 0.0021 | 0.49 | 0.4348 | 0.4404 | 0.428 | 11397420 |
| 1734627300 | 0.4264 | 0.0139 | 3.37 | 0.4236 | 0.429 | 0.4187 | 22880980 |
| 1734540900 | 0.4125 | -0.0019 | -0.46 | 0.4136 | 0.417 | 0.4099999 | 923719 |
| 1734454500 | 0.4144 | 0.0103 | 2.55 | 0.4093 | 0.416 | 0.4079999 | 2705951 |
| 1734368100 | 0.4041 | 0.0027 | 0.67 | 0.4007 | 0.4058 | 0.3985 | 4639604 |
| 1734108900 | 0.4014 | 0.0001 | 0.02 | 0.4011 | 0.4023 | 0.3985 | 2088302 |
| 1734022500 | 0.4013 | -0.0034 | -0.84 | 0.4004 | 0.4017 | 0.3992 | 2530695 |
| 1733936100 | 0.4047 | -0.0039 | -0.95 | 0.4062 | 0.4082 | 0.4038 | 1987781 |
| 1733849700 | 0.4086 | 0.0012 | 0.29 | 0.4089999 | 0.4122 | 0.4069999 | 1057585 |
| 1733763300 | 0.4074 | 0.0037 | 0.92 | 0.399 | 0.4082 | 0.399 | 3501640 |
| 1733504100 | 0.4037 | -0.0018 | -0.44 | 0.4041 | 0.405 | 0.4003 | 5199633 |
| 1733417700 | 0.4055 | -0.0139 | -3.31 | 0.4177 | 0.4178 | 0.4055 | 4450401 |
| 1733331300 | 0.4194 | -0.0053 | -1.25 | 0.4209 | 0.4209 | 0.4145 | 3539741 |
| 1733244900 | 0.4247 | -0.0102 | -2.35 | 0.4305 | 0.4305 | 0.4221 | 4249492 |
| 1733158500 | 0.4349 | -0.0015 | -0.34 | 0.4427 | 0.444 | 0.4316 | 8727524 |
| 1732899300 | 0.4364 | -0.0028 | -0.64 | 0.442 | 0.444 | 0.4364 | 6431321 |
| 1732812900 | 0.4392 | -0.0056 | -1.26 | 0.4417 | 0.4431 | 0.4376 | 4815542 |
| 1732726500 | 0.4448 | 0.0039 | 0.88 | 0.4474 | 0.4542 | 0.4448 | 4750664 |
| 1732640100 | 0.4409 | 0.0066 | 1.52 | 0.4425 | 0.4466 | 0.437 | 7602991 |
| 1732553700 | 0.4343 | 0.0001 | 0.02 | 0.4275 | 0.4383 | 0.4275 | 4796772 |
| 1732294500 | 0.4342 | -0.0045 | -1.03 | 0.4339 | 0.447 | 0.4322 | 6315702 |
| 1732208100 | 0.4387 | -0.0008 | -0.18 | 0.4397 | 0.45 | 0.4375 | 7515073 |
| 1732121700 | 0.4395 | 0.001 | 0.23 | 0.4333 | 0.4418 | 0.4324 | 5897604 |
| 1732035300 | 0.4385 | 0.011 | 2.57 | 0.4254 | 0.4505 | 0.4254 | 5204558 |
| 1731948900 | 0.4275 | 0.0027 | 0.64 | 0.4248 | 0.4325 | 0.4235 | 7593091 |
| 1731689700 | 0.4248 | 0.0029 | 0.69 | 0.4254 | 0.426 | 0.4188 | 7251481 |
| 1731603300 | 0.4219 | -0.0177 | -4.03 | 0.4354 | 0.4367 | 0.4212 | 9835031 |
| 1731516900 | 0.4396 | -0.0003 | -0.07 | 0.4423 | 0.4434 | 0.4346 | 4390316 |
| 1731430500 | 0.4399 | 0.0171 | 4.04 | 0.4306 | 0.4405 | 0.4273 | 7762132 |
| 1731344100 | 0.4228 | -0.0135 | -3.09 | 0.4291 | 0.4304 | 0.4216 | 5573303 |
| 1731084900 | 0.4363 | 0.0056 | 1.30 | 0.4334 | 0.4412 | 0.4334 | 3537575 |
| 1730998500 | 0.4307 | -0.0013 | -0.30 | 0.4269 | 0.4325 | 0.4217 | 4100548 |
| 1730912100 | 0.432 | 0.0128 | 3.05 | 0.415 | 0.4346 | 0.4078 | 10014264 |
| 1730825700 | 0.4192 | 0.0023 | 0.55 | 0.4159 | 0.422 | 0.4136 | 5209576 |
| 1730739300 | 0.4169 | 0.0031 | 0.75 | 0.4139 | 0.4169 | 0.4114 | 10360498 |
| 1730480100 | 0.4138 | -0.0107 | -2.52 | 0.4231 | 0.4231 | 0.4125 | 2613751 |
| 1730393700 | 0.4245 | 0.007 | 1.68 | 0.4242 | 0.4285 | 0.42 | 4535591 |
| 1730307300 | 0.4175 | 0.0100001 | 2.45 | 0.4136 | 0.4214 | 0.4133 | 4956111 |
| 1730220900 | 0.4074999 | 0.0018999 | 0.47 | 0.4014 | 0.4084999 | 0.4008 | 5729391 |
| 1730134500 | 0.4056 | -0.0062 | -1.51 | 0.4076 | 0.4132 | 0.4053 | 3731572 |
| 1729871700 | 0.4118 | -0.0006 | -0.15 | 0.4128 | 0.4141 | 0.4089999 | 2432964 |
| 1729785300 | 0.4124 | -0.0008 | -0.19 | 0.4102 | 0.4124 | 0.4058 | 2881392 |
| 1729698900 | 0.4132 | 0.0016 | 0.39 | 0.4113 | 0.4145 | 0.4099999 | 955644 |
| 1729612500 | 0.4116 | 0.0053 | 1.30 | 0.4081 | 0.4173 | 0.4076 | 7285000 |
| 1729526100 | 0.4063 | 0.0048 | 1.20 | 0.4011 | 0.4067 | 0.3993 | 4894941 |
| 1729266900 | 0.4015 | -0.0035 | -0.86 | 0.4054 | 0.4054 | 0.401 | 3023822 |
| 1729180500 | 0.405 | -0.0077 | -1.87 | 0.4098 | 0.4101 | 0.4021 | 6797726 |
| 1729094100 | 0.4127 | -0.0009 | -0.22 | 0.4168 | 0.4189 | 0.4118 | 1602381 |
| 1729007700 | 0.4136 | 0.001 | 0.24 | 0.4109 | 0.4155 | 0.4079999 | 2237478 |
| 1728921300 | 0.4126 | -0.0099 | -2.34 | 0.4183 | 0.421 | 0.4121 | 5323751 |
| 1728662100 | 0.4225 | -0.0055 | -1.29 | 0.4271 | 0.4297 | 0.4218 | 1957908 |
| 1728575700 | 0.428 | -0.003 | -0.70 | 0.4286 | 0.4317 | 0.427 | 2344440 |
| 1728489300 | 0.431 | -0.005 | -1.15 | 0.436 | 0.4385 | 0.4306 | 2307375 |
| 1728402900 | 0.436 | 0.0019 | 0.44 | 0.4378 | 0.4414 | 0.432 | 2188889 |
| 1728316500 | 0.4341 | -0.0049 | -1.12 | 0.4377 | 0.443 | 0.4329 | 3916037 |
| 1728057300 | 0.439 | -0.0113 | -2.51 | 0.4479 | 0.4486 | 0.4374 | 8374604 |
| 1727970900 | 0.4503 | 0.0128 | 2.93 | 0.4388 | 0.4513 | 0.4383 | 11384321 |
| 1727884500 | 0.4375 | 0.0028 | 0.64 | 0.4369 | 0.4415 | 0.4296 | 13764732 |
| 1727798100 | 0.4347 | 0.0107 | 2.52 | 0.425 | 0.4362 | 0.4243 | 7018859 |
| 1727711700 | 0.424 | 0.0129 | 3.14 | 0.4171 | 0.426 | 0.4158 | 5713085 |
| 1727452500 | 0.4111 | -0.0085 | -2.03 | 0.4159 | 0.4171 | 0.4109 | 4759369 |
| 1727366100 | 0.4196 | -0.0133 | -3.07 | 0.4257 | 0.4257 | 0.4177 | 7138749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
