Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.13	31.29	29.70	30.51	195,451	+0.88(+2.97%)
Feb 28, 2024	29.61	31.67	29.07	29.63	367,769	+1.65(+5.90%)
Feb 27, 2024	27.81	28.20	27.63	27.98	68,202	+1.30(+4.87%)
Feb 26, 2024	25.15	26.88	25.15	26.68	63,472	+1.65(+6.59%)
Feb 23, 2024	25.05	25.05	24.79	25.03	66,422	-0.38(-1.50%)
Feb 22, 2024	24.99	25.45	24.99	25.41	66,271	+0.61(+2.46%)
Feb 21, 2024	24.95	25.15	24.68	24.80	50,555	-0.67(-2.63%)
Feb 20, 2024	25.64	25.64	24.96	25.47	54,393	+0.12(+0.47%)
Feb 16, 2024				25.35	0	+0.06(+0.24%)
Feb 15, 2024	25.69	25.87	25.25	25.29	74,780	-0.09(-0.35%)
Feb 14, 2024	25.37	25.59	25.18	25.38	130,707	+1.09(+4.49%)
Feb 13, 2024	24.02	24.30	23.80	24.29	24,316	-0.17(-0.70%)
Feb 12, 2024	23.48	24.53	23.48	24.46	82,593	+1.26(+5.43%)
Feb 09, 2024	22.87	23.50	22.82	23.20	106,706	+1.03(+4.65%)
Feb 08, 2024	22.00	22.24	21.93	22.17	97,692	+0.65(+3.02%)
Feb 07, 2024	21.05	21.61	21.00	21.52	47,087	+0.49(+2.33%)
Feb 06, 2024	21.05	21.20	21.02	21.03	57,054	+0.09(+0.43%)
Feb 05, 2024	21.24	21.24	20.76	20.94	26,470	+0.00(+0.00%)
Feb 02, 2024	20.85	21.19	20.81	20.94	17,071	+0.04(+0.19%)
Feb 01, 2024	20.70	20.97	20.62	20.90	22,372	+0.18(+0.87%)
Jan 31, 2024	20.75	21.20	20.69	20.72	56,000	-0.48(-2.26%)
Jan 30, 2024	21.18	21.25	21.08	21.20	27,798	+0.21(+1.00%)
Jan 29, 2024	20.59	21.11	20.41	20.99	52,204	+0.52(+2.54%)
Jan 26, 2024	20.04	20.60	20.04	20.47	72,492	+1.04(+5.35%)
Jan 25, 2024	19.58	19.61	19.35	19.43	30,675	+0.05(+0.26%)
Jan 24, 2024	19.44	19.61	19.38	19.38	22,466	+0.25(+1.31%)
Jan 23, 2024	18.96	19.36	18.82	19.13	58,914	-0.46(-2.35%)
Jan 22, 2024	19.81	19.88	19.28	19.59	61,028	-0.62(-3.07%)
Jan 19, 2024	20.08	20.52	19.67	20.21	45,918	+0.23(+1.15%)
Jan 18, 2024	20.86	20.96	19.88	19.98	60,857	-0.95(-4.54%)
Jan 17, 2024	20.91	21.00	20.70	20.93	21,780	-0.18(-0.85%)
Jan 16, 2024	20.91	21.22	20.60	21.11	32,279	+0.20(+0.96%)
Jan 15, 2024	20.72	21.10	20.57	20.91	49,038	-0.37(-1.74%)
Jan 12, 2024	22.29	22.29	21.04	21.28	112,902	-1.21(-5.38%)
Jan 11, 2024	23.25	23.90	22.25	22.49	191,372	+0.04(+0.18%)
Jan 10, 2024	22.06	22.70	21.79	22.45	226,555	-0.26(-1.14%)
Jan 09, 2024	22.74	22.88	22.60	22.71	91,343	+0.05(+0.22%)
Jan 08, 2024	21.93	22.95	21.76	22.66	137,134	+1.27(+5.94%)
Jan 05, 2024	21.26	21.57	20.92	21.39	66,305	-0.04(-0.19%)
Jan 04, 2024	21.05	21.73	21.00	21.43	46,773	+0.68(+3.28%)
Jan 03, 2024	20.50	21.10	20.42	20.75	79,697	-0.94(-4.33%)
Jan 02, 2024	22.03	22.27	21.68	21.69	68,805	+1.28(+6.27%)
Dec 29, 2023				20.41	0	-0.03(-0.15%)
Dec 28, 2023	20.64	20.64	20.33	20.44	16,939	-0.47(-2.25%)
Dec 27, 2023	20.59	20.92	20.55	20.91	61,200	-0.16(-0.76%)
Dec 22, 2023				21.07	0	-0.10(-0.47%)
Dec 21, 2023	21.23	21.26	21.00	21.17	36,074	+0.03(+0.14%)
Dec 20, 2023	21.34	21.47	21.00	21.14	23,596	+0.71(+3.48%)
Dec 19, 2023	20.74	20.74	20.30	20.43	26,167	+0.04(+0.20%)
Dec 18, 2023	20.15	20.47	20.05	20.39	26,367	-0.09(-0.44%)
Dec 15, 2023	20.56	20.56	20.30	20.48	23,045	-0.45(-2.15%)
Dec 14, 2023	20.81	21.14	20.65	20.93	37,386	-0.15(-0.71%)
Dec 13, 2023	20.36	21.08	20.36	21.08	28,189	+0.71(+3.49%)
Dec 12, 2023	20.57	20.65	20.13	20.37	26,515	+0.25(+1.24%)
Dec 11, 2023	20.64	20.75	19.83	20.12	76,026	-1.83(-8.34%)
Dec 08, 2023	21.57	21.95	21.57	21.95	36,781	+0.54(+2.52%)
Dec 07, 2023	21.48	21.74	21.28	21.41	79,194	-0.24(-1.11%)
Dec 06, 2023	21.82	21.82	21.56	21.65	27,638	-0.02(-0.09%)
Dec 05, 2023	20.76	21.77	20.76	21.67	136,746	+1.09(+5.30%)
Dec 04, 2023	20.45	20.67	20.28	20.58	97,342	+1.53(+8.03%)
Dec 01, 2023	18.88	19.12	18.87	19.05	26,058	+0.42(+2.25%)
Nov 30, 2023	18.59	18.66	18.56	18.63	7,705	+0.00(+0.00%)
Nov 29, 2023	18.85	18.85	18.60	18.63	22,917	-0.38(-2.00%)
Nov 28, 2023	18.51	19.01	18.49	19.01	27,977	+0.78(+4.28%)
Nov 27, 2023	18.29	18.44	18.23	18.23	20,890	-0.54(-2.88%)
Nov 24, 2023	18.63	19.05	18.63	18.77	59,174	+0.15(+0.81%)
Nov 23, 2023	18.53	18.65	18.45	18.62	16,259	-0.11(-0.59%)
Nov 22, 2023	18.30	18.73	18.20	18.73	24,892	+0.26(+1.41%)
Nov 21, 2023	18.42	18.70	18.11	18.47	31,006	-0.30(-1.60%)
Nov 20, 2023	18.59	18.85	18.45	18.77	46,374	+0.52(+2.85%)
Nov 17, 2023	18.16	18.38	17.98	18.25	20,432	+0.27(+1.50%)
Nov 16, 2023	18.31	18.46	17.85	17.98	32,128	-0.73(-3.90%)
Nov 15, 2023	18.00	18.86	17.93	18.71	156,616	+1.16(+6.61%)
Nov 14, 2023	18.35	18.35	17.26	17.55	74,660	-0.94(-5.08%)
Nov 13, 2023	18.57	18.62	18.39	18.49	46,268	-0.26(-1.39%)
Nov 10, 2023	18.66	18.85	18.59	18.75	26,312	+0.35(+1.90%)
Nov 09, 2023	18.84	19.07	17.84	18.40	170,909	+0.51(+2.85%)
Nov 08, 2023	17.80	18.00	17.66	17.89	29,648	-0.04(-0.22%)
Nov 07, 2023	17.41	18.02	17.37	17.93	69,782	+0.43(+2.46%)
Nov 06, 2023	17.49	17.55	17.41	17.50	55,648	+0.27(+1.57%)
Nov 03, 2023	17.16	17.40	17.11	17.23	70,841	-0.30(-1.71%)
Nov 02, 2023	17.70	17.70	17.25	17.53	32,368	+0.06(+0.34%)
Nov 01, 2023	17.60	17.60	17.22	17.47	9,876	+0.00(+0.00%)
Oct 31, 2023	17.32	17.47	17.28	17.47	17,941	+0.14(+0.81%)
Oct 30, 2023	17.44	17.57	17.23	17.33	25,463	+0.31(+1.82%)
Oct 27, 2023	17.25	17.25	16.89	17.02	30,327	-0.14(-0.82%)
Oct 26, 2023	17.28	17.32	17.03	17.16	19,883	-0.35(-2.00%)
Oct 25, 2023	17.29	17.60	17.29	17.51	24,661	+0.57(+3.36%)
Oct 24, 2023	17.21	17.30	16.69	16.94	95,262	+1.25(+7.97%)
Oct 23, 2023	15.25	15.69	15.22	15.69	83,321	+0.89(+6.01%)
Oct 20, 2023	14.71	14.84	14.69	14.80	21,924	+0.41(+2.85%)
Oct 19, 2023	14.27	14.40	14.24	14.39	13,869	+0.24(+1.70%)
Oct 18, 2023	14.09	14.19	14.08	14.15	7,172	-0.02(-0.14%)
Oct 17, 2023	14.12	14.21	14.07	14.17	22,355	+0.03(+0.21%)
Oct 16, 2023	14.50	15.69	13.85	14.14	271,764	+0.83(+6.24%)
Oct 13, 2023	13.38	13.41	13.29	13.31	9,402	-0.05(-0.37%)
Oct 12, 2023	13.24	13.36	13.24	13.36	6,271	+0.14(+1.06%)
Oct 11, 2023	13.43	13.45	13.18	13.22	57,334	-0.35(-2.58%)
Oct 10, 2023	13.62	13.64	13.55	13.57	22,151	-0.40(-2.86%)
Oct 06, 2023				13.97	0	+0.25(+1.82%)
Oct 05, 2023	14.06	14.10	13.71	13.72	31,790	-0.15(-1.08%)
Oct 04, 2023	13.74	13.96	13.74	13.87	23,146	+0.25(+1.84%)
Oct 03, 2023	13.74	13.74	13.62	13.62	21,714	-0.35(-2.51%)
Oct 02, 2023	14.08	14.26	13.80	13.97	72,169	+0.64(+4.80%)
Sep 29, 2023	13.27	13.38	13.15	13.33	16,873	-0.01(-0.07%)
Sep 28, 2023	13.07	13.42	13.07	13.34	101,838	+0.52(+4.06%)
Sep 27, 2023	13.17	13.17	12.82	12.82	8,887	-0.11(-0.85%)
Sep 26, 2023	12.92	12.94	12.88	12.93	6,675	+0.01(+0.08%)
Sep 25, 2023	12.88	12.95	12.91	12.92	23,592	-0.16(-1.22%)
Sep 22, 2023	13.04	13.11	13.04	13.08	11,276	+0.01(+0.08%)
Sep 21, 2023	13.09	13.10	13.00	13.07	16,974	-0.18(-1.36%)
Sep 20, 2023	13.26	13.35	13.21	13.25	29,654	-0.05(-0.38%)
Sep 19, 2023	13.27	13.48	13.19	13.30	15,070	+0.11(+0.83%)
Sep 18, 2023	13.40	13.45	13.11	13.19	32,508	+0.13(+1.00%)
Sep 15, 2023	13.06	13.06	12.94	13.06	7,958	-0.06(-0.46%)
Sep 14, 2023	13.16	13.22	13.10	13.12	14,909	+0.23(+1.78%)
Sep 13, 2023	12.90	13.03	12.89	12.89	25,020	-0.03(-0.23%)
Sep 12, 2023	12.91	13.12	12.83	12.92	48,964	+0.56(+4.53%)
Sep 11, 2023	12.72	12.75	12.36	12.36	40,333	-0.54(-4.19%)
Sep 08, 2023	12.92	12.92	12.80	12.90	15,789	-0.02(-0.15%)
Sep 07, 2023	12.78	12.93	12.78	12.92	7,230	+0.13(+1.02%)
Sep 06, 2023	12.81	12.93	12.66	12.79	10,154	-0.02(-0.16%)
Sep 05, 2023	12.79	12.85	12.75	12.81	22,072	+0.05(+0.39%)
Sep 01, 2023				12.76	0	-0.18(-1.39%)
Aug 31, 2023	13.38	13.41	12.82	12.94	77,471	-0.51(-3.79%)
Aug 30, 2023	13.55	13.55	13.38	13.45	42,296	-0.35(-2.54%)
Aug 29, 2023	12.96	13.97	12.96	13.80	175,556	+0.90(+6.98%)
Aug 28, 2023	12.96	12.99	12.88	12.90	6,457	-0.02(-0.15%)
Aug 25, 2023	12.97	13.04	12.88	12.92	9,569	+0.02(+0.16%)
Aug 24, 2023	13.05	13.05	12.82	12.90	35,918	-0.30(-2.27%)
Aug 23, 2023	12.83	13.24	12.83	13.20	31,845	+0.43(+3.37%)
Aug 22, 2023	12.86	12.89	12.77	12.77	39,297	-0.17(-1.31%)
Aug 21, 2023	12.86	12.94	12.80	12.94	48,111	+0.03(+0.23%)
Aug 18, 2023	13.02	13.05	12.73	12.91	87,300	-0.87(-6.31%)
Aug 17, 2023	14.08	14.08	13.67	13.78	48,967	-0.58(-4.04%)
Aug 16, 2023	14.36	14.42	14.30	14.36	3,565	-0.04(-0.28%)
Aug 15, 2023	14.46	14.51	14.34	14.40	4,961	-0.05(-0.35%)
Aug 14, 2023	14.43	14.59	14.40	14.45	12,084	-0.02(-0.14%)
Aug 11, 2023	14.50	14.50	14.40	14.47	7,449	+0.01(+0.07%)
Aug 10, 2023	14.54	14.54	14.42	14.46	3,036	-0.01(-0.07%)
Aug 09, 2023	14.72	14.72	14.42	14.47	16,567	-0.18(-1.23%)
Aug 08, 2023	14.52	14.69	14.48	14.65	21,202	+0.44(+3.10%)
Aug 04, 2023				14.21	0	-0.08(-0.56%)
Aug 03, 2023	14.25	14.32	14.23	14.29	4,184	+0.05(+0.35%)
Aug 02, 2023	14.33	14.33	14.10	14.24	9,449	+0.03(+0.21%)
Aug 01, 2023	13.99	14.25	13.95	14.21	4,100	+0.17(+1.21%)
Jul 31, 2023	14.07	14.08	14.04	14.04	2,433	-0.19(-1.34%)
Jul 28, 2023	14.25	14.30	14.16	14.23	8,337	+0.12(+0.85%)
Jul 27, 2023	14.18	14.21	14.10	14.11	8,428	-0.10(-0.70%)
Jul 26, 2023	14.16	14.22	14.14	14.21	8,190	+0.12(+0.85%)
Jul 25, 2023	14.10	14.15	14.09	14.09	6,900	+0.08(+0.57%)
Jul 24, 2023	14.14	14.15	13.90	14.01	30,649	-0.43(-2.98%)
Jul 21, 2023	14.42	14.50	14.42	14.44	22,196	+0.08(+0.56%)
Jul 20, 2023	14.55	14.57	14.28	14.36	26,004	-0.14(-0.97%)
Jul 19, 2023	14.44	14.50	14.40	14.50	6,613	+0.18(+1.26%)
Jul 18, 2023	14.40	14.46	14.25	14.32	7,242	-0.13(-0.90%)
Jul 17, 2023	14.61	14.65	14.33	14.45	33,705	-0.16(-1.10%)
Jul 14, 2023	15.01	15.15	14.48	14.61	28,226	-0.65(-4.26%)
Jul 13, 2023	14.75	15.30	14.67	15.26	37,867	+0.60(+4.09%)
Jul 12, 2023	14.84	14.84	14.62	14.66	13,721	-0.18(-1.21%)
Jul 11, 2023	14.81	14.90	14.77	14.84	6,086	-0.16(-1.07%)
Jul 10, 2023	14.73	15.00	14.70	15.00	9,248	+0.28(+1.90%)
Jul 07, 2023	14.79	14.81	14.64	14.72	6,478	-0.12(-0.81%)
Jul 06, 2023	14.89	14.89	14.67	14.84	12,685	+0.03(+0.20%)
Jul 05, 2023	14.67	14.88	14.67	14.81	12,774	-0.07(-0.47%)
Jul 04, 2023	15.03	15.06	14.88	14.88	8,081	+0.08(+0.54%)
Jun 30, 2023				14.80	0	-0.07(-0.47%)
Jun 29, 2023	15.00	15.00	14.78	14.87	29,651	+0.23(+1.57%)
Jun 28, 2023	14.68	14.80	14.51	14.64	38,219	-0.18(-1.21%)
Jun 27, 2023	14.84	14.98	14.72	14.82	6,545	+0.20(+1.37%)
Jun 26, 2023	14.71	14.74	14.46	14.62	12,117	-0.35(-2.34%)
Jun 23, 2023	14.59	15.20	14.57	14.97	34,298	+0.40(+2.75%)
Jun 22, 2023	14.64	14.64	14.30	14.57	32,943	+0.02(+0.14%)
Jun 21, 2023	14.08	14.88	14.08	14.55	98,119	+0.95(+6.99%)
Jun 20, 2023	13.02	13.65	13.00	13.60	54,901	+0.69(+5.34%)
Jun 19, 2023	12.85	13.06	12.79	12.91	27,803	+0.14(+1.10%)
Jun 16, 2023	12.42	12.81	12.21	12.77	65,481	+0.42(+3.40%)
Jun 15, 2023	12.24	12.35	12.09	12.35	41,332	-1.11(-8.25%)
May 08, 2023	13.72	13.72	13.41	13.46	68,500	-1.12(-7.68%)
May 05, 2023	14.33	14.64	14.33	14.58	15,675	+0.21(+1.46%)
May 04, 2023	14.45	14.45	14.27	14.37	26,381	+0.19(+1.34%)
May 03, 2023	14.15	14.37	14.12	14.18	9,631	-0.17(-1.18%)
May 02, 2023	14.00	14.43	14.00	14.35	9,066	+0.50(+3.61%)
May 01, 2023	14.24	14.27	13.85	13.85	14,002	-0.76(-5.20%)
Apr 28, 2023	14.73	14.73	14.48	14.61	7,405	-0.22(-1.48%)
Apr 27, 2023	14.47	14.90	14.46	14.83	18,866	+0.86(+6.16%)
Apr 26, 2023	14.92	14.95	13.92	13.97	34,155	+0.14(+1.01%)
Apr 25, 2023	13.69	13.92	13.64	13.83	5,285	+0.19(+1.39%)
Apr 24, 2023	13.66	13.78	13.46	13.64	15,743	+0.04(+0.29%)
Apr 21, 2023	14.03	14.03	13.57	13.60	15,868	-0.35(-2.51%)
Apr 20, 2023	14.29	14.29	13.90	13.95	24,746	-0.54(-3.73%)
Apr 19, 2023	14.46	14.54	14.44	14.49	10,394	-0.43(-2.88%)
Apr 18, 2023	14.94	14.97	14.84	14.92	10,041	+0.40(+2.75%)
Apr 17, 2023	14.49	14.58	14.45	14.52	7,440	-0.42(-2.81%)
Apr 14, 2023	15.07	15.12	14.88	14.94	14,717	+0.03(+0.20%)
Apr 13, 2023	14.93	15.06	14.91	14.91	6,737	+0.13(+0.88%)
Apr 12, 2023	14.96	15.00	14.76	14.78	8,477	-0.18(-1.20%)
Apr 11, 2023	14.99	15.12	14.95	14.96	33,277	+0.41(+2.82%)
Apr 10, 2023	14.09	14.66	14.09	14.55	12,982	+0.63(+4.53%)
Apr 06, 2023				13.92	0	-0.12(-0.85%)
Apr 05, 2023	14.11	14.11	13.82	14.04	5,273	+0.05(+0.36%)
Apr 04, 2023	14.02	14.02	13.90	13.99	15,615	+0.08(+0.58%)
Apr 03, 2023	14.02	14.05	13.84	13.91	25,063	-0.31(-2.18%)
Mar 31, 2023	14.13	14.32	14.13	14.22	34,571	+0.25(+1.79%)
Mar 30, 2023	14.23	14.25	13.83	13.97	20,698	-0.26(-1.83%)
Mar 29, 2023	14.20	14.26	14.10	14.23	16,759	+0.49(+3.57%)
Mar 28, 2023	13.56	13.76	13.45	13.74	27,183	+0.17(+1.25%)
Mar 27, 2023	14.06	14.06	13.40	13.57	35,953	-0.56(-3.96%)
Mar 24, 2023	14.20	14.33	13.98	14.13	25,313	-0.27(-1.87%)
Mar 23, 2023	13.79	14.48	13.78	14.40	98,623	+0.84(+6.19%)
Mar 22, 2023	14.38	14.63	13.52	13.56	87,943	-0.80(-5.57%)
Mar 21, 2023	14.18	14.44	14.04	14.36	121,886	+0.33(+2.35%)
Mar 20, 2023	14.21	14.23	13.89	14.03	125,121	+0.33(+2.41%)
Mar 17, 2023	13.43	13.70	13.29	13.70	112,307	+1.03(+8.13%)
Mar 16, 2023	12.55	12.72	12.51	12.67	38,603	+0.27(+2.18%)
Mar 15, 2023	12.72	12.76	12.19	12.40	46,911	-0.32(-2.52%)
Mar 14, 2023	13.11	13.18	12.27	12.72	61,592	+0.35(+2.83%)
Mar 13, 2023	11.34	12.38	11.34	12.37	133,913	+2.20(+21.63%)
Mar 10, 2023	10.16	10.29	10.02	10.17	30,554	-0.09(-0.88%)
Mar 09, 2023	11.04	11.04	10.26	10.26	35,364	-0.95(-8.47%)
Mar 08, 2023	11.17	11.27	11.17	11.21	4,146	+0.00(+0.00%)
Mar 07, 2023	11.17	11.33	11.11	11.21	9,829	+0.00(+0.00%)
Mar 06, 2023	11.29	11.35	11.21	11.21	12,835	+0.03(+0.27%)
Mar 03, 2023	11.28	11.28	11.18	11.18	19,407	-0.62(-5.25%)
Mar 02, 2023	11.72	11.82	11.71	11.80	4,209	+0.06(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Bitcoin ETF (TSX: EBIT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Bitcoin ETF (TSX: EBIT )

Historical Prices

Sections

Services

Poteau Daily News