Dark

EBIT
EVOLVE BITCOIN ETF
stock TSE

Inactive

Aug 2, 2024

31.19CAD-1.453%(-0.46)51,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.2600	32.5600	31.1800	31.1900	-1.453%	51,020	0.000%
2024-08-01	32.1100	32.1100	31.1800	31.6500	-2.345%	47,349	-1.453%
2024-07-31	33.0400	33.1900	32.2500	32.4100	-1.219%	36,080	-3.764%
2024-07-30	33.2400	33.3200	32.6700	32.8100	-2.147%	38,529	-4.938%
2024-07-29	34.6700	34.7000	33.1700	33.5300	-0.945%	61,204	-6.979%
2024-07-26	33.4900	33.9000	33.3300	33.8500	+5.419%	33,960	-7.858%
2024-07-25	31.8500	32.3100	31.5400	32.1100	-1.624%	20,127	-2.865%
2024-07-24	33.0900	33.2700	32.6200	32.6400	+0.369%	57,349	-4.442%
2024-07-23	32.9800	33.3300	32.5200	32.5200	-3.815%	55,883	-4.090%
2024-07-22	33.5100	33.8100	33.0300	33.8100	+1.532%	47,279	-7.749%
2024-07-19	31.7200	33.3500	31.7200	33.3000	+6.424%	63,295	-6.336%
2024-07-18	31.9700	32.0000	31.2200	31.2900	-1.604%	35,929	-0.320%
2024-07-17	31.8800	32.2200	31.5400	31.8000	-0.873%	24,746	-1.918%
2024-07-16	31.4900	32.1100	31.1100	32.0800	+2.986%	41,585	-2.774%
2024-07-15	30.8100	31.4000	30.7800	31.1500	+9.877%	127,009	+0.128%
2024-07-12	28.2200	28.6500	28.2200	28.3500	+0.532%	12,322	+10.018%
2024-07-11	28.8200	28.8800	28.1700	28.2000	+0.213%	23,218	+10.603%
2024-07-10	28.4700	28.4700	28.1400	28.1400	-0.950%	10,745	+10.839%
2024-07-09	28.0900	28.5900	28.0000	28.4100	+3.876%	28,366	+9.785%
2024-07-08	28.1000	28.1000	27.0000	27.3500	-1.335%	22,934	+14.040%
2024-07-05	27.2800	27.9800	27.2100	27.7200	-3.009%	75,629	+12.518%
2024-07-04	27.9400	28.6400	27.8600	28.5800	-2.457%	62,063	+9.132%
2024-07-03	29.6100	29.8300	29.2600	29.3000	-3.682%	51,104	+6.451%
2024-07-02	31.0800	31.1500	30.4200	30.4200	+2.944%	52,771	+2.531%
2024-06-28	30.3400	30.3700	29.5500	29.5500	-2.572%	23,083	+5.550%
2024-06-27	30.3100	30.7400	30.3100	30.3300	+0.965%	21,909	+2.835%
2024-06-26	30.3700	30.5300	29.9700	30.0400	-1.637%	22,836	+3.828%
2024-06-25	30.0900	30.6200	29.9900	30.5400	+4.733%	54,250	+2.128%
2024-06-24	30.2000	30.3700	29.1000	29.1600	-8.042%	82,547	+6.962%
2024-06-21	31.4200	31.7700	31.3100	31.7100	-0.844%	37,587	-1.640%
2024-06-20	32.2300	32.2900	31.8800	31.9800	-0.094%	34,350	-2.470%
2024-06-19	32.1900	32.1900	31.9900	32.0100	+0.597%	32,994	-2.562%
2024-06-18	32.1400	32.2900	31.6800	31.8200	-3.400%	45,174	-1.980%
2024-06-17	32.5000	33.2200	32.2700	32.9400	+1.573%	41,691	-5.313%
2024-06-14	33.4000	33.4000	32.2000	32.4300	-1.638%	50,639	-3.824%
2024-06-13	33.6700	33.7500	32.9000	32.9700	-1.523%	33,034	-5.399%
2024-06-12	34.1300	34.5400	33.2800	33.4800	+0.270%	137,401	-6.840%
2024-06-11	33.3600	33.5000	32.8000	33.3900	-3.329%	69,072	-6.589%
2024-06-10	34.4000	34.8000	34.3900	34.5400	+0.582%	21,845	-9.699%
2024-06-07	35.2600	35.4500	33.9000	34.3400	-1.066%	83,733	-9.173%
2024-06-06	35.1800	35.3500	34.7100	34.7100	-1.476%	22,866	-10.141%
2024-06-05	35.0100	35.5000	34.8500	35.2300	+1.236%	56,071	-11.467%
2024-06-04	34.2600	35.0700	34.1700	34.8000	+2.443%	64,519	-10.374%
2024-06-03	34.2600	34.6100	33.7100	33.9700	+2.350%	74,752	-8.184%
2024-05-31	33.8100	33.8100	32.7300	33.1900	-1.892%	100,187	-6.026%
2024-05-30	33.6700	34.3200	33.6400	33.8300	+1.592%	27,028	-7.804%
2024-05-29	33.4800	33.5400	33.2200	33.3000	-1.304%	19,644	-6.336%
2024-05-28	33.5700	33.7400	33.1100	33.7400	-0.969%	71,104	-7.558%
2024-05-27	33.8800	34.7500	33.8500	34.0700	-0.088%	38,667	-8.453%
2024-05-24	33.3400	34.1700	33.0700	34.1000	+2.556%	62,934	-8.534%
2024-05-23	34.1700	34.1700	33.0500	33.2500	-3.455%	71,705	-6.195%
2024-05-22	34.3500	34.8500	34.2600	34.4400	+0.879%	102,501	-9.437%
2024-05-21	34.9200	35.1200	34.0900	34.1400	+3.737%	110,828	-8.641%
2024-05-17	32.6000	33.1500	32.4100	32.9100	+2.715%	83,481	-5.226%
2024-05-16	32.4700	32.6500	31.7500	32.0400	-1.294%	46,264	-2.653%
2024-05-15	31.6100	32.5900	31.5400	32.4600	+7.058%	114,746	-3.913%
2024-05-14	30.4900	30.6100	30.1300	30.3200	-2.727%	117,648	+2.869%
2024-05-13	30.9700	31.2800	30.8800	31.1700	+4.108%	59,736	+0.064%
2024-05-10	30.9600	31.0400	29.7000	29.9400	-2.981%	109,317	+4.175%
2024-05-09	30.3600	30.8800	30.2000	30.8600	-0.129%	74,042	+1.069%
2024-05-08	30.7500	31.0200	30.6500	30.9000	-0.898%	42,884	+0.939%
2024-05-07	31.3400	31.7300	31.1800	31.1800	-0.064%	26,419	+0.032%
2024-05-06	31.3400	31.6000	30.9800	31.2000	+6.376%	41,438	-0.032%
2024-05-02	29.0400	29.4100	28.8700	29.3300	+3.860%	138,499	+6.342%
2024-05-01	28.5800	29.3600	28.1200	28.2400	-3.716%	1,030,634	+10.446%
2024-04-30	30.3600	30.4800	29.3200	29.3300	-5.539%	405,647	+6.342%
2024-04-29	30.8600	31.1200	30.4400	31.0500	-2.512%	41,370	+0.451%
2024-04-26	31.5200	32.2200	31.3500	31.8500	+0.696%	32,970	-2.072%
2024-04-24	32.7200	32.7700	31.5800	31.6300	-3.538%	49,320	-1.391%
2024-04-23	32.7500	33.1100	32.7100	32.7900	-0.666%	44,218	-4.880%
2024-04-22	32.8500	33.0600	32.6300	33.0100	+3.156%	59,541	-5.513%
2024-04-19	32.2000	32.3500	31.6500	32.0000	+1.170%	120,850	-2.531%
2024-04-18	31.0600	31.8800	30.8600	31.6300	+0.797%	57,844	-1.391%
2024-04-16	31.5200	31.6100	30.8300	31.3800	-0.665%	74,728	-0.605%
2024-04-15	32.9500	33.0000	31.1800	31.5900	-5.078%	58,201	-1.266%
2024-04-12	34.8900	34.9000	32.4700	33.2800	-4.560%	279,155	-6.280%
2024-04-11	34.9300	35.0000	34.5000	34.8700	+0.606%	28,282	-10.553%
2024-04-10	33.4200	34.6600	33.3300	34.6600	-1.618%	72,560	-10.012%
2024-04-08	35.3100	35.4000	35.0000	35.2300	+6.371%	90,115	-11.467%
2024-04-05	33.0200	33.7200	33.0200	33.1200	-1.370%	46,899	-5.827%
2024-04-04	32.8000	33.9200	32.7300	33.5800	+4.221%	61,482	-7.117%
2024-04-03	32.2600	32.7400	32.0600	32.2200	-0.739%	33,994	-3.197%
2024-04-02	31.8200	32.5000	31.7000	32.4600	-5.364%	86,874	-3.913%
2024-04-01	34.3700	34.4000	33.5400	34.3000	-1.181%	66,392	-9.067%
2024-03-28	34.3300	35.0800	34.3300	34.7100	+2.784%	133,082	-10.141%
2024-03-27	35.2600	35.2600	33.6000	33.7700	-1.055%	91,398	-7.640%
2024-03-26	34.7700	34.7900	34.0900	34.1300	-2.206%	76,169	-8.614%
2024-03-25	32.8800	34.9600	32.8800	34.9000	+10.829%	64,249	-10.630%
2024-03-22	31.6500	31.6500	30.7800	31.4900	-0.975%	66,180	-0.953%
2024-03-21	33.0600	33.0700	31.8000	31.8000	-0.811%	63,513	-1.918%
2024-03-20	31.1800	32.2000	30.4500	32.0600	+1.424%	124,764	-2.714%
2024-03-19	31.3600	32.2000	30.6700	31.6100	-6.507%	90,523	-1.329%
2024-03-15	33.2100	34.5500	33.0600	33.8100	-0.295%	119,588	-7.749%
2024-03-14	35.4600	35.4600	33.5400	33.9100	-5.464%	129,831	-8.021%
2024-03-13	35.5000	35.8700	34.9900	35.8700	+2.691%	83,452	-13.047%
2024-03-12	35.3600	35.7500	33.5500	34.9300	-0.795%	131,747	-10.707%
2024-03-11	35.2800	35.6000	34.8700	35.2100	+6.632%	124,908	-11.417%
2024-03-07	32.9300	33.2500	32.5700	33.0200	+0.671%	78,882	-5.542%
2024-03-06	32.9400	33.1000	32.1100	32.8000	-1.649%	131,681	-4.909%
2024-03-04	32.1200	33.4200	32.1200	33.3500	+7.511%	133,953	-6.477%
2024-03-01	30.7600	31.0600	30.0600	31.0200	+1.672%	90,748	+0.548%
2024-02-29	31.1300	31.2900	29.7000	30.5100	+2.970%	195,451	+2.229%
2024-02-28	29.6100	31.6700	29.0700	29.6300	+5.897%	367,769	+5.265%
2024-02-27	27.8100	28.2000	27.6300	27.9800	+4.873%	68,202	+11.472%
2024-02-26	25.1500	26.8800	25.1500	26.6800	+6.592%	63,472	+16.904%
2024-02-23	25.0500	25.0500	24.7900	25.0300	-1.495%	66,422	+24.610%
2024-02-22	24.9900	25.4500	24.9900	25.4100	+2.460%	66,271	+22.747%
2024-02-21	24.9500	25.1500	24.6800	24.8000	-2.631%	50,555	+25.766%
2024-02-20	25.6400	25.6400	24.9600	25.4700	+0.473%	54,393	+22.458%
2024-02-16	25.5500	25.6600	25.2700	25.3500	+0.237%	71,684	+23.037%
2024-02-15	25.6900	25.8700	25.2500	25.2900	-0.355%	74,780	+23.329%
2024-02-14	25.3700	25.5900	25.1800	25.3800	+4.487%	130,707	+22.892%
2024-02-13	24.0200	24.3000	23.8000	24.2900	-0.695%	24,316	+28.407%
2024-02-12	23.4800	24.5300	23.4800	24.4600	+5.431%	82,593	+27.514%
2024-02-09	22.8700	23.5000	22.8200	23.2000	+4.646%	106,706	+34.440%
2024-02-08	22.0000	22.2400	21.9300	22.1700	+3.020%	97,692	+40.686%
2024-02-07	21.0500	21.6100	21.0000	21.5200	+2.330%	47,087	+44.935%
2024-02-06	21.0500	21.2000	21.0200	21.0300	+0.430%	57,054	+48.312%
2024-02-05	21.2400	21.2400	20.7600	20.9400	0.000%	26,470	+48.949%
2024-02-02	20.8500	21.1900	20.8100	20.9400	+0.191%	17,071	+48.949%
2024-02-01	20.7000	20.9700	20.6200	20.9000	+0.869%	22,372	+49.234%
2024-01-31	20.7500	21.2000	20.6900	20.7200	-2.264%	56,000	+50.531%
2024-01-30	21.1800	21.2500	21.0800	21.2000	+1.000%	27,798	+47.123%
2024-01-29	20.5900	21.1100	20.4100	20.9900	+2.540%	52,204	+48.595%
2024-01-26	20.0400	20.6000	20.0400	20.4700	+5.353%	72,492	+52.369%
2024-01-25	19.5800	19.6100	19.3500	19.4300	+0.258%	30,675	+60.525%
2024-01-24	19.4400	19.6100	19.3800	19.3800	+1.307%	22,466	+60.939%
2024-01-23	18.9600	19.3600	18.8200	19.1300	-2.348%	58,914	+63.042%
2024-01-22	19.8100	19.8800	19.2800	19.5900	-3.068%	61,028	+59.214%
2024-01-19	20.0800	20.5200	19.6700	20.2100	+1.151%	45,918	+54.330%
2024-01-18	20.8600	20.9600	19.8800	19.9800	-4.539%	60,857	+56.106%
2024-01-17	20.9100	21.0000	20.7000	20.9300	-0.853%	21,780	+49.021%
2024-01-16	20.9100	21.2200	20.6000	21.1100	+0.956%	32,279	+47.750%
2024-01-15	20.7200	21.1000	20.5700	20.9100	-1.739%	49,038	+49.163%
2024-01-12	22.2900	22.2900	21.0400	21.2800	-5.380%	112,902	+46.570%
2024-01-11	23.2500	23.9000	22.2500	22.4900	+0.178%	191,372	+38.684%
2024-01-10	22.0600	22.7000	21.7900	22.4500	-1.145%	226,555	+38.931%
2024-01-09	22.7400	22.8800	22.6000	22.7100	+0.221%	91,343	+37.340%
2024-01-08	21.9300	22.9500	21.7600	22.6600	+5.937%	137,134	+37.643%
2024-01-05	21.2600	21.5700	20.9200	21.3900	-0.187%	66,305	+45.816%
2024-01-04	21.0500	21.7300	21.0000	21.4300	+3.277%	46,773	+45.544%
2024-01-03	20.5000	21.1000	20.4200	20.7500	-4.334%	79,697	+50.313%
2024-01-02	22.0300	22.2700	21.6800	21.6900	+6.271%	68,805	+43.799%
2023-12-29	20.8000	20.8100	19.9500	20.4100	-0.147%	59,034	+52.817%
2023-12-28	20.6400	20.6400	20.3300	20.4400	-2.248%	16,939	+52.593%
2023-12-27	20.5900	20.9200	20.5500	20.9100	-0.759%	61,200	+49.163%
2023-12-22	21.0200	21.2000	20.9800	21.0700	-0.472%	22,533	+48.030%
2023-12-21	21.2300	21.2600	21.0000	21.1700	+0.142%	36,074	+47.331%
2023-12-20	21.3400	21.4700	21.0000	21.1400	+3.475%	23,596	+47.540%
2023-12-19	20.7400	20.7400	20.3000	20.4300	+0.196%	26,167	+52.668%
2023-12-18	20.1500	20.4700	20.0500	20.3900	-0.439%	26,367	+52.967%
2023-12-15	20.5600	20.5600	20.3000	20.4800	-2.150%	23,045	+52.295%
2023-12-14	20.8100	21.1400	20.6500	20.9300	-0.712%	37,386	+49.021%
2023-12-13	20.3600	21.0800	20.3600	21.0800	+3.486%	28,189	+47.960%
2023-12-12	20.5700	20.6500	20.1300	20.3700	-7.198%	26,515	+53.117%
2023-12-08	21.5700	21.9500	21.5700	21.9500	+2.522%	36,781	+42.096%
2023-12-07	21.4800	21.7400	21.2800	21.4100	-1.109%	79,194	+45.680%
2023-12-06	21.8200	21.8200	21.5600	21.6500	-0.092%	27,638	+44.065%
2023-12-05	20.7600	21.7700	20.7600	21.6700	+5.296%	136,746	+43.932%
2023-12-04	20.4500	20.6700	20.2800	20.5800	+8.031%	97,342	+51.555%
2023-12-01	18.8800	19.1200	18.8700	19.0500	+2.254%	26,058	+63.727%
2023-11-30	18.5900	18.6600	18.5600	18.6300	0.000%	7,705	+67.418%
2023-11-29	18.8500	18.8500	18.6000	18.6300	-1.999%	22,917	+67.418%
2023-11-28	18.5100	19.0100	18.4900	19.0100	+4.279%	27,977	+64.072%
2023-11-27	18.2900	18.4400	18.2300	18.2300	-2.877%	20,890	+71.092%
2023-11-24	18.6300	19.0500	18.6300	18.7700	+0.806%	59,174	+66.169%
2023-11-23	18.5300	18.6500	18.4500	18.6200	-0.587%	16,259	+67.508%
2023-11-22	18.3000	18.7300	18.2000	18.7300	+1.408%	24,892	+66.524%
2023-11-21	18.4200	18.7000	18.1100	18.4700	-1.598%	31,006	+68.868%
2023-11-20	18.5900	18.8500	18.4500	18.7700	+2.849%	46,374	+66.169%
2023-11-17	18.1600	18.3800	17.9800	18.2500	+1.502%	20,432	+70.904%
2023-11-16	18.3100	18.4600	17.8500	17.9800	-3.902%	32,128	+73.471%
2023-11-15	18.0000	18.8600	17.9300	18.7100	+6.610%	156,616	+66.702%
2023-11-14	18.3500	18.3500	17.2600	17.5500	-5.084%	74,660	+77.721%
2023-11-13	18.5700	18.6200	18.3900	18.4900	-1.387%	46,268	+68.686%
2023-11-10	18.6600	18.8500	18.5900	18.7500	+1.902%	26,312	+66.347%
2023-11-09	18.8400	19.0700	17.8400	18.4000	+2.851%	170,909	+69.511%
2023-11-08	17.8000	18.0000	17.6600	17.8900	-0.223%	29,648	+74.343%
2023-11-07	17.4100	18.0200	17.3700	17.9300	+2.457%	69,782	+73.954%
2023-11-06	17.4900	17.5500	17.4100	17.5000	+1.567%	55,648	+78.229%
2023-11-03	17.1600	17.4000	17.1100	17.2300	-1.711%	70,841	+81.021%
2023-11-02	17.7000	17.7000	17.2500	17.5300	+0.343%	32,368	+77.924%
2023-11-01	17.6000	17.6000	17.2200	17.4700	0.000%	9,876	+78.535%
2023-10-31	17.3200	17.4700	17.2800	17.4700	+0.808%	17,941	+78.535%
2023-10-30	17.4400	17.5700	17.2300	17.3300	+1.821%	25,463	+79.977%
2023-10-27	17.2500	17.2500	16.8900	17.0200	-0.816%	30,327	+83.255%
2023-10-26	17.2800	17.3200	17.0300	17.1600	-1.999%	19,883	+81.760%
2023-10-25	17.2900	17.6000	17.2900	17.5100	+3.365%	24,661	+78.127%
2023-10-24	17.2100	17.3000	16.6900	16.9400	+7.967%	95,262	+84.120%
2023-10-23	15.2500	15.6900	15.2200	15.6900	+6.014%	83,321	+98.789%
2023-10-20	14.7100	14.8400	14.6900	14.8000	+2.849%	21,924	+110.743%
2023-10-19	14.2700	14.4000	14.2400	14.3900	+1.696%	13,869	+116.748%
2023-10-18	14.0900	14.1900	14.0800	14.1500	-0.141%	7,172	+120.424%
2023-10-17	14.1200	14.2100	14.0700	14.1700	+0.212%	22,355	+120.113%
2023-10-16	14.5000	15.6900	13.8500	14.1400	+6.236%	271,764	+120.580%
2023-10-13	13.3800	13.4100	13.2900	13.3100	-0.374%	9,402	+134.335%
2023-10-12	13.2400	13.3600	13.2400	13.3600	+1.059%	6,271	+133.458%
2023-10-11	13.4300	13.4500	13.1800	13.2200	-2.579%	57,334	+135.930%
2023-10-10	13.6200	13.6400	13.5500	13.5700	-2.863%	22,151	+129.845%
2023-10-06	13.7800	13.9700	13.4900	13.9700	+1.822%	90,185	+123.264%
2023-10-05	14.0600	14.1000	13.7100	13.7200	-1.081%	31,790	+127.332%
2023-10-04	13.7400	13.9600	13.7400	13.8700	+1.836%	23,146	+124.874%
2023-10-03	13.7400	13.7400	13.6200	13.6200	-2.505%	21,714	+129.001%
2023-10-02	14.0800	14.2600	13.8000	13.9700	+4.801%	72,169	+123.264%
2023-09-29	13.2700	13.3800	13.1500	13.3300	-0.075%	16,873	+133.983%
2023-09-28	13.0700	13.4200	13.0700	13.3400	+4.056%	101,838	+133.808%
2023-09-27	13.1700	13.1700	12.8200	12.8200	-0.851%	8,887	+143.292%
2023-09-26	12.9200	12.9400	12.8800	12.9300	+0.077%	6,675	+141.222%
2023-09-25	12.8800	12.9500	12.8300	12.9200	-1.223%	23,592	+141.409%
2023-09-22	13.0400	13.1100	13.0400	13.0800	+0.077%	11,276	+138.456%
2023-09-21	13.0900	13.1000	13.0000	13.0700	-1.358%	16,974	+138.638%
2023-09-20	13.2600	13.3500	13.2100	13.2500	-0.376%	29,654	+135.396%
2023-09-19	13.2700	13.4800	13.1900	13.3000	+0.834%	15,070	+134.511%
2023-09-18	13.4000	13.4500	13.1100	13.1900	+0.995%	32,508	+136.467%
2023-09-15	13.0600	13.0600	12.9400	13.0600	-0.457%	7,958	+138.821%
2023-09-14	13.1600	13.2200	13.1000	13.1200	+1.784%	14,909	+137.729%
2023-09-13	12.9000	13.0300	12.8900	12.8900	-0.232%	25,020	+141.971%
2023-09-12	12.9100	13.1200	12.8300	12.9200	+4.531%	48,964	+141.409%
2023-09-11	12.7200	12.7500	12.3600	12.3600	-4.186%	40,333	+152.346%
2023-09-08	12.9200	12.9200	12.8000	12.9000	-0.155%	15,789	+141.783%
2023-09-07	12.7800	12.9300	12.7800	12.9200	+1.016%	7,230	+141.409%
2023-09-06	12.8100	12.9300	12.6600	12.7900	-0.156%	10,154	+143.862%
2023-09-05	12.7900	12.8500	12.7500	12.8100	+0.392%	22,072	+143.482%
2023-09-01	12.9000	12.9000	12.6000	12.7600	-1.391%	21,956	+144.436%
2023-08-31	13.3800	13.4100	12.8200	12.9400	-3.792%	77,471	+141.036%
2023-08-30	13.5500	13.5500	13.3800	13.4500	-2.536%	42,296	+131.896%
2023-08-29	12.9600	13.9700	12.9600	13.8000	+6.977%	175,556	+126.014%
2023-08-28	12.9600	12.9900	12.8800	12.9000	-0.155%	6,457	+141.783%
2023-08-25	12.9700	13.0400	12.8800	12.9200	+0.155%	9,569	+141.409%
2023-08-24	13.0500	13.0500	12.8200	12.9000	-2.273%	35,918	+141.783%
2023-08-23	12.8300	13.2400	12.8300	13.2000	+3.367%	31,845	+136.288%
2023-08-22	12.8600	12.8900	12.7700	12.7700	-1.314%	39,297	+144.244%
2023-08-21	12.8600	12.9400	12.8000	12.9400	+0.232%	48,111	+141.036%
2023-08-18	13.0200	13.0500	12.7300	12.9100	-6.313%	87,300	+141.596%
2023-08-17	14.0800	14.0800	13.6700	13.7800	-4.039%	48,967	+126.343%
2023-08-16	14.3600	14.4200	14.3000	14.3600	-0.278%	3,565	+117.201%
2023-08-15	14.4600	14.5100	14.3400	14.4000	-0.346%	4,961	+116.597%
2023-08-14	14.4300	14.5900	14.4000	14.4500	-0.138%	12,084	+115.848%
2023-08-11	14.5000	14.5000	14.4000	14.4700	+0.069%	7,449	+115.549%
2023-08-10	14.5400	14.5400	14.4200	14.4600	-0.069%	3,036	+115.698%
2023-08-09	14.7200	14.7200	14.4200	14.4700	-1.229%	16,567	+115.549%
2023-08-08	14.5200	14.6900	14.4800	14.6500	+3.096%	21,202	+112.901%
2023-08-04	14.2800	14.2900	14.1900	14.2100	-0.560%	5,195	+119.493%
2023-08-03	14.2500	14.3200	14.2300	14.2900	+0.351%	4,184	+118.265%
2023-08-02	14.3300	14.3300	14.1000	14.2400	+0.211%	9,449	+119.031%
2023-08-01	13.9900	14.2500	13.9500	14.2100	+1.211%	4,100	+119.493%
2023-07-31	14.0700	14.0800	14.0400	14.0400	-1.335%	2,433	+122.151%
2023-07-28	14.2500	14.3000	14.1600	14.2300	+0.850%	8,337	+119.185%
2023-07-27	14.1800	14.2100	14.1000	14.1100	-0.704%	8,428	+121.049%
2023-07-26	14.1600	14.2200	14.1400	14.2100	+0.852%	8,190	+119.493%
2023-07-25	14.1000	14.1500	14.0900	14.0900	+0.571%	6,900	+121.363%
2023-07-24	14.1400	14.1500	13.9000	14.0100	-2.978%	30,649	+122.627%
2023-07-21	14.4200	14.5000	14.4200	14.4400	+0.557%	22,196	+115.997%
2023-07-20	14.5500	14.5700	14.2800	14.3600	-0.966%	26,004	+117.201%
2023-07-19	14.4400	14.5000	14.4000	14.5000	+1.257%	6,613	+115.103%
2023-07-18	14.4000	14.4600	14.2500	14.3200	-0.900%	7,242	+117.807%
2023-07-17	14.6100	14.6500	14.3300	14.4500	-1.095%	33,705	+115.848%
2023-07-14	15.0100	15.1500	14.4800	14.6100	-4.260%	28,226	+113.484%
2023-07-13	14.7500	15.3000	14.6700	15.2600	+4.093%	37,867	+104.391%
2023-07-12	14.8400	14.8400	14.6200	14.6600	-1.213%	13,721	+112.756%
2023-07-11	14.8100	14.9000	14.7700	14.8400	-1.067%	6,086	+110.175%
2023-07-10	14.7300	15.0000	14.7000	15.0000	+1.902%	9,248	+107.933%
2023-07-07	14.7900	14.8100	14.6400	14.7200	-0.809%	6,478	+111.889%
2023-07-06	14.8900	14.8900	14.6700	14.8400	+0.203%	12,685	+110.175%
2023-07-05	14.6700	14.8800	14.6700	14.8100	-0.470%	12,774	+110.601%
2023-07-04	15.0300	15.0600	14.8800	14.8800	+0.541%	8,081	+109.610%
2023-06-30	15.1000	15.1000	14.3300	14.8000	-0.471%	107,184	+110.743%
2023-06-29	15.0000	15.0000	14.7800	14.8700	+1.571%	29,651	+109.751%
2023-06-28	14.6800	14.8000	14.5100	14.6400	-1.215%	38,219	+113.046%
2023-06-27	14.8400	14.9800	14.7200	14.8200	+1.368%	6,545	+110.459%
2023-06-26	14.7100	14.7400	14.4600	14.6200	-2.338%	12,117	+113.338%
2023-06-23	14.5900	15.2000	14.5700	14.9700	+2.745%	34,298	+108.350%
2023-06-22	14.6400	14.6400	14.3000	14.5700	+0.137%	32,943	+114.070%
2023-06-21	14.0800	14.8800	14.0800	14.5500	+6.985%	98,119	+114.364%
2023-06-20	13.0200	13.6500	13.0000	13.6000	+5.345%	54,901	+129.338%
2023-06-19	12.8500	13.0600	12.7900	12.9100	+1.096%	27,803	+141.596%
2023-06-16	12.4200	12.8100	12.2100	12.7700	+3.401%	65,481	+144.244%
2023-06-15	12.2400	12.3500	12.0900	12.3500	-2.294%	41,332	+152.551%
2023-06-14	12.6800	12.7000	12.6400	12.6400	-0.079%	16,106	+146.756%
2023-06-13	12.7700	12.7800	12.5500	12.6500	0.000%	44,434	+146.561%
2023-06-12	12.6800	12.7100	12.6000	12.6500	-1.938%	47,192	+146.561%
2023-06-09	13.0500	13.0500	12.9000	12.9000	-0.616%	7,008	+141.783%
2023-06-08	12.9200	13.1600	12.8700	12.9800	-0.077%	15,488	+140.293%
2023-06-07	13.1800	13.2100	12.8800	12.9900	-2.769%	33,449	+140.108%
2023-06-06	12.6000	13.3600	12.5700	13.3600	+5.529%	59,918	+133.458%
2023-06-05	13.1700	13.1900	12.5300	12.6600	-5.804%	69,064	+146.367%
2023-06-02	13.3200	13.4600	13.2600	13.4400	+1.434%	19,590	+132.068%
2023-06-01	13.4000	13.4000	13.1700	13.2500	-1.560%	33,207	+135.396%
2023-05-31	13.6100	13.6100	13.4000	13.4600	-3.165%	13,944	+131.724%
2023-05-30	13.8000	13.9000	13.8000	13.9000	+0.506%	10,500	+124.388%
2023-05-29	13.9400	13.9500	13.7700	13.8300	+3.209%	15,529	+125.524%
2023-05-26	13.3500	13.4600	13.3000	13.4000	+1.285%	6,070	+132.761%
2023-05-25	13.1800	13.3000	13.1100	13.2300	+0.838%	20,046	+135.752%
2023-05-24	13.2900	13.2900	13.0000	13.1200	-2.598%	26,821	+137.729%
2023-05-23	13.5100	13.5600	13.4500	13.4700	+0.975%	14,981	+131.552%
2023-05-19	13.3100	13.4200	13.2400	13.3400	+0.679%	6,580	+133.808%
2023-05-18	13.4500	13.5400	13.1200	13.2500	-2.142%	22,367	+135.396%
2023-05-17	13.1700	13.5500	13.1700	13.5400	+1.423%	20,385	+130.355%
2023-05-16	13.3600	13.4000	13.2900	13.3500	-1.476%	16,368	+133.633%
2023-05-15	13.5700	13.6700	13.5200	13.5500	+2.964%	51,642	+130.185%
2023-05-12	13.0700	13.2000	12.9400	13.1600	-0.904%	31,176	+137.006%
2023-05-11	13.6000	13.6000	13.2800	13.2800	-2.568%	27,347	+134.864%
2023-05-10	13.8600	13.8700	13.1800	13.6300	+0.294%	36,097	+128.833%
2023-05-09	13.6300	13.6500	13.5100	13.5900	+0.966%	29,692	+129.507%
2023-05-08	13.7200	13.7200	13.4100	13.4600	-7.682%	68,500	+131.724%
2023-05-05	14.3300	14.6400	14.3300	14.5800	+1.461%	15,675	+113.923%
2023-05-04	14.4500	14.4500	14.2700	14.3700	+1.340%	26,381	+117.049%
2023-05-03	14.1500	14.3700	14.1200	14.1800	-1.185%	9,631	+119.958%
2023-05-02	14.0000	14.4300	14.0000	14.3500	+3.610%	9,066	+117.352%
2023-05-01	14.2400	14.2700	13.8500	13.8500	-5.202%	14,002	+125.199%
2023-04-28	14.7300	14.7300	14.4800	14.6100	-1.483%	7,405	+113.484%
2023-04-27	14.4700	14.9000	14.4600	14.8300	+6.156%	18,866	+110.317%
2023-04-26	14.9200	14.9500	13.9200	13.9700	+1.012%	34,155	+123.264%
2023-04-25	13.6900	13.9200	13.6400	13.8300	+1.393%	5,285	+125.524%
2023-04-24	13.6600	13.7800	13.4600	13.6400	+0.294%	15,743	+128.666%
2023-04-21	14.0300	14.0300	13.5700	13.6000	-2.509%	15,868	+129.338%
2023-04-20	14.2900	14.2900	13.9000	13.9500	-3.727%	24,746	+123.584%
2023-04-19	14.4600	14.5400	14.4400	14.4900	-2.882%	10,394	+115.252%
2023-04-18	14.9400	14.9700	14.8400	14.9200	+2.755%	10,041	+109.048%
2023-04-17	14.4900	14.5800	14.4500	14.5200	-2.811%	7,440	+114.807%
2023-04-14	15.0700	15.1200	14.8800	14.9400	+0.201%	14,717	+108.768%
2023-04-13	14.9300	15.0600	14.9100	14.9100	+0.880%	6,737	+109.188%
2023-04-12	14.9600	15.0000	14.7600	14.7800	-1.203%	8,477	+111.028%
2023-04-11	14.9900	15.1200	14.9500	14.9600	+2.818%	33,277	+108.489%
2023-04-10	14.0900	14.6600	14.0900	14.5500	+4.526%	12,982	+114.364%
2023-04-06	13.8900	14.0400	13.8300	13.9200	-0.855%	10,221	+124.066%
2023-04-05	14.1100	14.1100	13.8200	14.0400	+0.357%	5,273	+122.151%
2023-04-04	14.0200	14.0200	13.9000	13.9900	+0.575%	15,615	+122.945%
2023-04-03	14.0200	14.0500	13.8400	13.9100	-2.180%	25,063	+124.227%
2023-03-31	14.1300	14.3200	14.1300	14.2200	+1.790%	34,571	+119.339%
2023-03-30	14.2300	14.2500	13.8300	13.9700	-1.827%	20,698	+123.264%
2023-03-29	14.2000	14.2600	14.1000	14.2300	+3.566%	16,759	+119.185%
2023-03-28	13.5600	13.7600	13.4500	13.7400	+1.253%	27,183	+127.001%
2023-03-27	14.0600	14.0600	13.4000	13.5700	-3.963%	35,953	+129.845%
2023-03-24	14.2000	14.3300	13.9800	14.1300	-1.875%	25,313	+120.736%
2023-03-23	13.7900	14.4800	13.7800	14.4000	+6.195%	98,623	+116.597%
2023-03-22	14.3800	14.6300	13.5200	13.5600	-5.571%	87,943	+130.015%
2023-03-21	14.1800	14.4400	14.0400	14.3600	+2.352%	121,886	+117.201%
2023-03-20	14.2100	14.2300	13.8900	14.0300	+2.409%	125,121	+122.309%
2023-03-17	13.4300	13.7000	13.2900	13.7000	+8.129%	112,307	+127.664%
2023-03-16	12.5500	12.7200	12.5100	12.6700	+2.177%	38,603	+146.172%
2023-03-15	12.7200	12.7600	12.1900	12.4000	-2.516%	46,911	+151.532%
2023-03-14	13.1100	13.1800	12.2700	12.7200	+2.829%	61,592	+145.204%
2023-03-13	11.3400	12.3800	11.3400	12.3700	+21.632%	133,913	+152.142%
2023-03-10	10.1600	10.2900	10.0200	10.1700	-0.877%	30,554	+206.686%
2023-03-09	11.0400	11.0400	10.2600	10.2600	-8.475%	35,364	+203.996%
2023-03-08	11.1700	11.2700	11.1700	11.2100	0.000%	4,146	+178.234%
2023-03-07	11.1700	11.3300	11.1100	11.2100	0.000%	9,829	+178.234%
2023-03-06	11.2900	11.3500	11.2100	11.2100	+0.268%	12,835	+178.234%
2023-03-03	11.2800	11.2800	11.1800	11.1800	-5.254%	19,407	+178.980%
2023-03-02	11.7200	11.8200	11.7100	11.8000	+0.511%	4,209	+164.322%
2023-03-01	11.9000	11.9800	11.7400	11.7400	+0.256%	17,336	+165.673%
2023-02-28	11.7800	11.8400	11.7000	11.7100	+0.085%	4,106	+166.354%
2023-02-27	11.9300	11.9500	11.6200	11.7000	+0.429%	27,878	+166.581%
2023-02-24	11.9800	12.0000	11.4900	11.6500	-2.510%	22,979	+167.725%
2023-02-23	12.0300	12.0300	11.9000	11.9500	+0.336%	14,683	+161.004%
2023-02-22	12.0300	12.0300	11.7900	11.9100	-2.617%	14,329	+161.881%
2023-02-21	12.3300	12.3300	12.1200	12.2300	-0.972%	33,577	+155.029%
2023-02-17	11.9300	12.4600	11.8700	12.3500	+0.981%	38,290	+152.551%
2023-02-16	12.1100	12.5500	12.0900	12.2300	+2.429%	78,112	+155.029%
2023-02-15	11.2400	12.0300	11.2400	11.9400	+8.743%	37,673	+161.223%
2023-02-14	10.6500	10.9800	10.6500	10.9800	+3.099%	14,035	+184.062%
2023-02-13	10.6200	10.7200	10.5200	10.6500	-0.653%	14,072	+192.864%
2023-02-10	10.7500	10.8000	10.6300	10.7200	-1.742%	34,840	+190.951%
2023-02-09	11.2800	11.2900	10.8600	10.9100	-3.961%	51,162	+185.885%
2023-02-08	11.4100	11.4600	11.2900	11.3600	-1.389%	19,284	+174.560%
2023-02-07	11.4300	11.5400	11.3000	11.5200	+0.964%	11,139	+170.747%
2023-02-06	11.3200	11.4700	11.3200	11.4100	-1.212%	11,451	+173.357%
2023-02-03	11.5700	11.7200	11.5500	11.5500	-1.869%	16,917	+170.043%
2023-02-02	11.7500	11.8900	11.6000	11.7700	+1.641%	31,337	+164.996%

.dark-mode .ZX9F10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZX9F10{ color: #333333; background-color: white; border: 2px solid #333333; }EBITEVOLVE BITCOIN ETFstock TSE

EBIT
EVOLVE BITCOIN ETF
stock TSE