Invsto VanckETF Crypto Cmpr Mdia&Entertmnt Ledrs Fd De Ind (NFTS11)
BOV
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 | -0.66 | -10.492845787 | 6.29 | 6.5 | 5.21 | 3755 | 5.57208564 | FU |
| 4 | -2.89 | -33.9201877934 | 8.52 | 8.69 | 5.21 | 5582 | 6.86379551 | FU |
| 12 | -18.07 | -76.2447257384 | 23.7 | 29 | 5.21 | 9148 | 11.72700977 | FU |
| 26 | 0.06 | 1.07719928187 | 5.57 | 29.96 | 5.02 | 6441 | 11.37202073 | FU |
| 52 | -7.64 | -57.5734740015 | 13.27 | 29.96 | 5.02 | 4551 | 11.0409002 | FU |
| 156 | -94.37 | -94.37 | 100 | 137.94 | 5.02 | 2795 | 18.50425495 | FU |
| 260 | -94.37 | -94.37 | 100 | 137.94 | 5.02 | 2795 | 18.50425495 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 5.63 | 0.37 | 7.03 | 5.28 | 5.63 | 5.2699999 | 1479 |
| 1740691740 | 5.26 | -0.26 | -4.71 | 5.55 | 5.85 | 5.26 | 687 |
| 1740605400 | 5.5199999 | 0.15 | 2.79 | 5.37 | 5.5199999 | 5.21 | 2441 |
| 1740519000 | 5.37 | -0.47 | -8.05 | 5.59 | 5.88 | 5.3099999 | 6968 |
| 1740432540 | 5.84 | 0.09 | 1.57 | 5.8099999 | 6.09 | 5.44 | 2282 |
| 1740173400 | 5.75 | -0.26 | -4.33 | 6.29 | 6.5 | 5.75 | 6398 |
| 1740087000 | 6.01 | 0.05 | 0.84 | 6.4 | 6.4 | 6 | 4365 |
| 1740000540 | 5.96 | -0.52 | -8.02 | 6.25 | 6.59 | 5.94 | 4097 |
| 1739914140 | 6.48 | -0.52 | -7.43 | 6.99 | 6.99 | 6.23 | 3385 |
| 1739827800 | 7 | 0.47 | 7.20 | 6.47 | 7 | 6.47 | 2725 |
| 1739568600 | 6.53 | 0.4 | 6.53 | 6.44 | 6.6 | 6.23 | 2753 |
| 1739482140 | 6.13 | -0.34 | -5.26 | 6.46 | 6.46 | 6.01 | 1366 |
| 1739395740 | 6.47 | -0.29 | -4.29 | 6.17 | 6.55 | 6.15 | 3429 |
| 1739309400 | 6.76 | 0.17 | 2.58 | 6.59 | 6.78 | 6.15 | 4542 |
| 1739222940 | 6.59 | -0.16 | -2.37 | 6.81 | 6.81 | 6.26 | 2848 |
| 1738963800 | 6.75 | -0.15 | -2.17 | 6.89 | 6.89 | 6.2 | 14909 |
| 1738877340 | 6.9 | 0.06 | 0.88 | 6.87 | 7.14 | 6.3 | 8808 |
| 1738790940 | 6.84 | -0.32 | -4.47 | 7.35 | 7.38 | 6.8 | 5128 |
| 1738704600 | 7.16 | -1.36 | -15.96 | 8.33 | 8.33 | 6.65 | 14244 |
| 1738618200 | 8.52 | -0.16 | -1.84 | 8.1 | 8.52 | 7.3 | 14854 |
| 1738358940 | 8.68 | -0.02 | -0.23 | 8.52 | 8.69 | 8.18 | 5403 |
| 1738272540 | 8.7 | 0.53 | 6.49 | 8.2 | 8.78 | 8.17 | 682 |
| 1738186200 | 8.17 | 0.1 | 1.24 | 8.11 | 8.69 | 8.11 | 6284 |
| 1738099740 | 8.07 | -0.75 | -8.50 | 9.09 | 9.09 | 8.07 | 3788 |
| 1738013340 | 8.82 | -0.37 | -4.03 | 9 | 9.14 | 8.15 | 8633 |
| 1737754200 | 9.19 | 0.19 | 2.11 | 9.5 | 10.02 | 9.02 | 8352 |
| 1737667740 | 9 | -1.19 | -11.68 | 9.8 | 9.81 | 8.85 | 7612 |
| 1737581400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1737495000 | 10.19 | -0.59 | -5.47 | 10.18 | 10.19 | 9.4 | 7559 |
| 1737408600 | 10.78 | -0.2 | -1.82 | 10.98 | 10.98 | 9.58 | 4698 |
| 1737149400 | 10.98 | 0.68 | 6.60 | 10.7 | 10.98 | 10.3 | 5361 |
| 1737062940 | 10.3 | 0.05 | 0.49 | 10.49 | 10.76 | 9.95 | 9521 |
| 1736976540 | 10.25 | 0.59 | 6.11 | 9.5 | 10.34 | 9.2 | 14710 |
| 1736890140 | 9.66 | 0.04 | 0.42 | 9.85 | 10.76 | 9.65 | 4683 |
| 1736803740 | 9.6199999 | -0.52 | -5.13 | 10.08 | 11.15 | 9.2 | 21059 |
| 1736544540 | 10.14 | 0.16 | 1.60 | 10 | 10.99 | 10 | 7985 |
| 1736458140 | 9.98 | -0.49 | -4.68 | 10.48 | 11.15 | 9.23 | 19979 |
| 1736371740 | 10.47 | -0.54 | -4.90 | 11.06 | 13.49 | 10.23 | 24192 |
| 1736285400 | 11.01 | -3.8 | -25.66 | 14.5 | 14.5 | 11.01 | 17867 |
| 1736198940 | 14.81 | 0.32 | 2.21 | 14.48 | 15.5 | 13.5 | 5600 |
| 1735939740 | 14.49 | 1.19 | 8.95 | 13.19 | 15.1 | 13.19 | 7316 |
| 1735853400 | 13.3 | 1.12 | 9.20 | 12.25 | 13.5 | 12.25 | 3380 |
| 1735594200 | 12.18 | 0.19 | 1.58 | 12.1 | 12.18 | 11.37 | 1228 |
| 1735334940 | 11.99 | 0.74 | 6.58 | 11.5 | 12.2 | 11.01 | 2904 |
| 1735248540 | 11.25 | 0.13 | 1.17 | 11.3 | 12.43 | 11.06 | 4597 |
| 1734989340 | 11.12 | 0.92 | 9.02 | 10.5 | 12.6 | 10.5 | 4817 |
| 1734730200 | 10.2 | -3.3 | -24.44 | 13.11 | 14.2 | 10.2 | 18108 |
| 1734643800 | 13.5 | 0.4 | 3.05 | 15.44 | 15.44 | 13.5 | 5300 |
| 1734557400 | 13.1 | 0.1 | 0.77 | 13.15 | 14.89 | 12.99 | 12359 |
| 1734470940 | 13 | -1.01 | -7.21 | 14.49 | 16.34 | 12.5 | 25833 |
| 1734384540 | 14.01 | -0.89 | -5.97 | 15.08 | 16.5 | 14.01 | 22319 |
| 1734125340 | 14.9 | -0.4 | -2.61 | 16.489999 | 17.5 | 14.61 | 16840 |
| 1734039000 | 15.3 | 0.29 | 1.93 | 15.3 | 17.81 | 15.3 | 12346 |
| 1733952540 | 15.01 | 1.11 | 7.99 | 17.9 | 17.9 | 14.5 | 15311 |
| 1733866140 | 13.9 | -5.62 | -28.79 | 19 | 20.54 | 13.82 | 16126 |
| 1733779740 | 19.52 | -5.38 | -21.61 | 21.4 | 24.8 | 19.36 | 15587 |
| 1733520600 | 24.9 | 1.2 | 5.06 | 23.7 | 29 | 20.37 | 32797 |
| 1733434200 | 23.7 | 3.7 | 18.50 | 20 | 29.96 | 20 | 24776 |
| 1733347800 | 20 | 6.2 | 44.93 | 14.9 | 20 | 14.8 | 28906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
