ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Bitwise Bitcoin ETF

Bitwise Bitcoin ETF (BITB)

51.25
-1.75
(-3.30%)
Closed February 18 3:00PM
52.38
1.13
( 2.20% )
Pre Market: 7:22AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.821.5903801396451.5653.9350.77106966252.24138514SP
4-4.62-8.105263157895758.4150.77129453354.23699823SP
120.831.6100872938951.5559.0748.54162947453.77282004SP
2620.3663.58525921332.0259.0728.99205636743.74702279SP
5223.8283.403361344528.5659.0727.33226712538.93511645SP
15625.5895.44776119426.859.0721.05226931837.56382567SP
26025.5895.44776119426.859.0721.05226931837.56382567SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173992140051.25-1.75-3.3052.5652.650.771469631
1739575800530.581.1152.6353.9352.43976243
173948940052.42-0.4-0.7652.2252.5151.82860231
173940300052.820.951.8351.5653.1951.412972543
173931660051.87-1.12-2.1152.765351.6054864391
173923020052.990.821.5753.2553.3652.73795073
173897100052.17-0.63-1.1954.354.6152.052188740
173888460052.8-0.17-0.3253.5553.8952.11133550
173879820052.97-0.79-1.4753.7754.0252.531073170
173871180053.76-1.36-2.4754.0754.9353.351627529
173862540055.12-0.14-0.2551.6855.61551.40022252591
173836620055.26-1.79-3.1457.0257.7955.21339861
173827980057.050.270.4857.1858.0357.042084973
173819340056.781.713.1155.6557.155.2806861
173810700055.07-0.08-0.1555.8656.51555.07916322
173802060055.15-1.93-3.3854.8555.6853.771648564
173776140057.080.260.4657.3858.41571544265
173767500056.8200.0056.8256.8256.820
173758860056.82-1-1.735757.24556.24747063
173750220057.820.741.3057.2158.4255.921937883
173715660057.082.44.3956.0257.7855.771800080
173707020054.680.460.8554.1254.8352.95860085
173698380054.221.73.2453.7354.8953.711239320
173689740052.521.543.0252.6752.9651.89847568
173681100050.98-0.61-1.1849.4851.0548.541486424
173655180051.590.480.9451.3452.2150.211399954
173637900051.11-1.34-2.5551.8752.350.31409359
173629260052.45-3.21-5.7754.7954.927652.263904321
173620620055.662.093.9053.9455.9253.84012103306
173594700053.570.571.0852.87553.9652.641690619
1735860600532.154.2352.5453.3152.262081612
173568780050.85-0.48-0.9452.1352.3950.721288718
173560140051.33-0.09-0.1850.5951.6849.652038858
173534220051.42-0.58-1.1252.4352.4350.772274103
173525580052-1.85-3.4452.1152.593751.781540505
173507784053.853.216.3452.6553.99552.53861304362
173499660050.64-1.87-3.5651.975250.281731872
173473740052.510.10.1951.8453.2751.711652063
173465100052.41-2.37-4.3355.755.9851.982709600
173456460054.78-3.36-5.7857.0157.1954.422439803
173447820058.140.490.8558.7459.0757.58951993548
173439180057.652.254.0656.8658.7956.822228336
173413260055.40.891.6354.6655.5854.331731762
173404620054.51-0.71-1.2955.339955.954.071262423
173395980055.222.725.1853.7555.4853.642129877
173387340052.50.10.1953.453.579951.331395777
173378700052.4-2.93-5.3054.0154.7652.321626135
173352780055.331.372.5454.1755.6553.751872775
173344140053.960.010.025656.5653.332185629
173335500053.951.823.4952.2654.1251.561739756
173326860052.13-0.02-0.0451.2852.5450.991169490
173318220052.15-0.78-1.4752.3353.1351.421931971
173291784052.930.250.4753.1153.9252.91526470
173275020052.683.156.3651.5553.0951.3642526158
173266380049.53-2.17-4.2050.2151.6649.373004114
173257740051.7-2.4-4.4453.0253.0851.375589626
173231820054.10.591.1053.4154.3952.942522312
173223180053.512.084.0453.0954.03452.08992900986
173214540051.430.961.9051.5851.7850.781831400
173205900050.470.551.1050.0451.3249.682409079
Rendering Error

Your Recent History

Delayed Upgrade Clock