Dark

FBTC
FIDELITY ADVANTAGE BITCOIN ETF
stock TSE

Inactive

Aug 2, 2024

28.80CAD-1.235%(-0.36)60,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.8000	30.0500	28.7100	28.8000	-1.235%	60,324	0.000%
2024-08-01	29.6100	29.6100	28.7300	29.1600	-2.442%	34,148	-1.235%
2024-07-31	30.4500	30.6000	29.7300	29.8900	-1.321%	33,733	-3.647%
2024-07-30	30.5900	30.6400	30.1000	30.2900	-1.847%	46,773	-4.919%
2024-07-29	31.9900	31.9900	30.6000	30.8600	-1.406%	75,394	-6.675%
2024-07-26	30.8600	31.3000	30.7000	31.3000	+5.494%	48,079	-7.987%
2024-07-25	29.5000	29.8300	29.0900	29.6700	-1.363%	41,224	-2.932%
2024-07-24	30.4600	30.7000	30.0500	30.0800	+0.501%	42,358	-4.255%
2024-07-23	30.4000	30.8000	29.9300	29.9300	-3.947%	32,468	-3.775%
2024-07-22	30.8700	31.1600	30.4400	31.1600	+1.764%	41,808	-7.574%
2024-07-19	29.2400	30.7300	29.2400	30.6200	+5.915%	59,096	-5.944%
2024-07-18	29.4800	29.4900	28.7800	28.9100	-1.365%	28,209	-0.380%
2024-07-17	29.3900	29.6900	29.1100	29.3100	-0.812%	19,400	-1.740%
2024-07-16	29.0100	29.5700	28.7100	29.5500	+2.533%	56,815	-2.538%
2024-07-15	28.4600	29.0000	28.3300	28.8200	+10.506%	71,767	-0.069%
2024-07-12	26.0500	26.4600	26.0500	26.0800	+0.617%	15,609	+10.429%
2024-07-11	26.5500	26.5600	25.8600	25.9200	0.000%	22,553	+11.111%
2024-07-10	26.2000	26.2000	25.9200	25.9200	-0.993%	94,843	+11.111%
2024-07-09	25.9300	26.2600	25.7600	26.1800	+2.386%	66,435	+10.008%
2024-07-08	25.8300	25.9200	24.9000	25.5700	-0.078%	107,002	+12.632%
2024-07-05	25.0700	25.7600	25.0300	25.5900	-2.663%	73,783	+12.544%
2024-07-04	25.7400	26.4800	25.6300	26.2900	-2.449%	82,410	+9.547%
2024-07-03	27.3300	27.4000	26.9500	26.9500	-3.956%	58,514	+6.865%
2024-07-02	28.5800	28.7300	28.0500	28.0600	+1.740%	30,735	+2.637%
2024-06-28	27.9100	27.9400	27.3700	27.5800	-1.182%	34,899	+4.423%
2024-06-27	27.9200	28.2500	27.8900	27.9100	+0.722%	186,821	+3.189%
2024-06-26	27.9700	28.1200	27.6100	27.7100	-1.353%	14,684	+3.934%
2024-06-25	27.7100	28.2700	27.6900	28.0900	+4.463%	66,412	+2.528%
2024-06-24	27.8100	27.9000	26.7500	26.8900	-7.911%	76,093	+7.103%
2024-06-21	28.8800	29.2000	28.8000	29.2000	-1.318%	49,027	-1.370%
2024-06-20	29.7000	29.7700	29.3500	29.5900	+0.135%	45,333	-2.670%
2024-06-19	29.6400	29.6500	29.4700	29.5500	+0.888%	21,434	-2.538%
2024-06-18	29.5400	29.6900	29.1300	29.2900	-3.365%	32,561	-1.673%
2024-06-17	29.9100	30.6300	29.6800	30.3100	+1.541%	39,292	-4.982%
2024-06-14	30.7800	30.7900	29.6600	29.8500	-1.680%	30,660	-3.518%
2024-06-13	30.9900	31.1200	30.2100	30.3600	-1.300%	33,054	-5.138%
2024-06-12	31.4600	31.8200	30.6500	30.7600	+0.098%	52,460	-6.372%
2024-06-11	30.7500	30.8300	30.2200	30.7300	-3.182%	49,548	-6.281%
2024-06-10	31.6500	32.0000	31.6500	31.7400	+0.443%	33,719	-9.263%
2024-06-07	32.4900	32.6400	31.2000	31.6000	-1.095%	71,288	-8.861%
2024-06-06	32.3700	32.5500	31.9200	31.9500	-2.204%	33,442	-9.859%
2024-06-05	32.3000	32.6700	32.0700	32.6700	+2.254%	42,091	-11.846%
2024-06-04	31.4600	32.3100	31.4500	31.9500	+1.946%	130,988	-9.859%
2024-06-03	31.4800	31.8000	31.1800	31.3400	+2.519%	30,471	-8.105%
2024-05-31	31.1000	31.1000	30.1400	30.5700	-1.799%	23,505	-5.790%
2024-05-30	31.0000	31.5500	30.9000	31.1300	+1.732%	56,009	-7.485%
2024-05-29	30.7900	30.8600	30.5800	30.6000	-1.035%	22,347	-5.882%
2024-05-28	30.8600	31.0400	30.4500	30.9200	-1.309%	49,425	-6.856%
2024-05-27	31.1600	31.9000	31.1600	31.3300	-0.666%	15,801	-8.075%
2024-05-24	30.6200	31.5400	30.4300	31.5400	+3.139%	39,740	-8.687%
2024-05-23	31.4300	31.4300	30.4300	30.5800	-3.228%	51,975	-5.821%
2024-05-22	31.6500	32.0600	31.4600	31.6000	+0.445%	39,353	-8.861%
2024-05-21	32.1100	32.3000	31.3500	31.4600	+3.691%	54,144	-8.455%
2024-05-17	30.0300	30.4800	29.8800	30.3400	+2.952%	40,943	-5.076%
2024-05-16	29.8800	30.0500	29.2900	29.4700	-1.372%	22,305	-2.273%
2024-05-15	29.0800	30.0000	29.0600	29.8800	+7.097%	29,553	-3.614%
2024-05-14	28.0500	28.1800	27.7000	27.9000	-2.754%	16,199	+3.226%
2024-05-13	28.4900	28.7600	28.3800	28.6900	+4.138%	18,033	+0.383%
2024-05-10	28.4200	28.5300	27.3700	27.5500	-2.719%	35,625	+4.537%
2024-05-09	27.9500	28.4800	27.8100	28.3200	+0.035%	8,653	+1.695%
2024-05-08	28.2700	28.5800	28.2700	28.3100	-1.462%	20,542	+1.731%
2024-05-07	28.8700	29.2100	28.7000	28.7300	+0.139%	26,841	+0.244%
2024-05-06	28.8100	29.1400	28.5600	28.6900	+6.338%	37,962	+0.383%
2024-05-02	26.7100	27.0500	26.5700	26.9800	+3.769%	44,432	+6.746%
2024-05-01	26.3400	27.0100	25.8700	26.0000	-3.811%	70,370	+10.769%
2024-04-30	27.8600	28.0000	26.9500	27.0300	-5.357%	104,259	+6.548%
2024-04-29	28.3700	28.5800	28.0100	28.5600	-1.245%	98,257	+0.840%
2024-04-26	28.9700	29.3700	28.7900	28.9200	-0.516%	14,412	-0.415%
2024-04-24	30.0700	30.1400	28.9800	29.0700	-3.646%	62,701	-0.929%
2024-04-23	30.1100	30.4100	30.1100	30.1700	-0.462%	17,438	-4.541%
2024-04-22	30.1800	30.4300	30.0000	30.3100	+3.095%	48,100	-4.982%
2024-04-19	29.5900	29.7500	29.1000	29.4000	+1.135%	39,458	-2.041%
2024-04-18	28.5000	29.2900	28.4200	29.0700	+0.902%	59,931	-0.929%
2024-04-16	29.0000	29.0000	28.3000	28.8100	-0.758%	45,701	-0.035%
2024-04-15	30.2700	30.3400	28.5800	29.0300	-5.193%	73,520	-0.792%
2024-04-12	32.0800	32.0800	29.8500	30.6200	-4.521%	89,148	-5.944%
2024-04-11	32.1200	32.2100	31.7000	32.0700	+0.976%	29,548	-10.196%
2024-04-10	30.6500	31.8600	30.6500	31.7600	-1.854%	43,217	-9.320%
2024-04-08	32.5200	32.5200	32.1500	32.3600	+6.273%	39,116	-11.001%
2024-04-05	30.3300	30.8000	30.3300	30.4500	-1.297%	28,750	-5.419%
2024-04-04	30.1100	31.0900	30.1100	30.8500	+4.012%	45,077	-6.645%
2024-04-03	29.7000	30.0400	29.5000	29.6600	-0.336%	55,567	-2.900%
2024-04-02	29.2700	29.8700	29.1200	29.7600	-5.404%	81,889	-3.226%
2024-04-01	31.7400	31.7400	30.8000	31.4600	-1.688%	65,764	-8.455%
2024-03-28	32.0700	32.2400	31.7000	32.0000	+3.326%	55,103	-10.000%
2024-03-27	32.4200	32.4400	30.8900	30.9700	-1.181%	83,433	-7.007%
2024-03-26	31.9300	31.9900	31.3300	31.3400	-2.337%	68,050	-8.105%
2024-03-25	30.2400	32.1000	30.2400	32.0900	+51.869%	95,160	-10.252%
2024-03-22	21.3400	21.3400	21.1300	21.1300	-27.982%	1,869	+36.299%
2024-03-21	30.4000	30.4000	29.2000	29.3400	+38.855%	101,202	-1.840%
2024-03-20	21.1300	21.1300	21.1300	21.1300	-1.721%	2,097	+36.299%
2024-03-19	21.1900	21.5000	20.9200	21.5000	-30.890%	2,450	+33.953%
2024-03-15	30.5000	31.7700	30.3300	31.1100	-1.269%	99,760	-7.425%
2024-03-14	32.5700	32.5800	30.9000	31.5100	+29.831%	122,687	-8.600%
2024-03-13	24.2700	24.2700	24.2700	24.2700	+5.065%	185	+18.665%
2024-03-12	24.0600	24.0600	23.1000	23.1000	-4.189%	1,622	+24.675%
2024-03-11	23.9100	24.1600	23.8400	24.1100	-20.639%	2,003	+19.453%
2024-03-07	30.2200	30.5000	29.9900	30.3800	+36.539%	85,927	-5.201%
2024-03-06	22.2500	22.2500	22.2500	22.2500	-1.155%	301	+29.438%
2024-03-04	21.7900	22.5100	21.7600	22.5100	+7.755%	12,916	+27.943%
2024-03-01	20.5400	20.8900	20.4000	20.8900	-25.579%	4,058	+37.865%
2024-02-29	28.5700	28.7000	27.2500	28.0700	+3.199%	185,583	+2.601%
2024-02-28	27.2000	29.0000	26.5600	27.2000	+43.992%	274,693	+5.882%
2024-02-27	18.8000	19.0900	18.8000	18.8900	-23.024%	1,480	+52.462%
2024-02-26	23.1100	24.7000	23.1100	24.5400	+6.928%	78,359	+17.359%
2024-02-23	22.9700	22.9900	22.7600	22.9500	+33.975%	31,364	+25.490%
2024-02-22	17.0400	17.2100	17.0400	17.1300	-25.197%	7,200	+68.126%
2024-02-21	22.9000	23.0900	22.7700	22.9000	+32.293%	33,846	+25.764%
2024-02-20	17.2400	17.3100	17.2400	17.3100	-25.708%	13,750	+66.378%
2024-02-16	23.4700	23.5000	23.2000	23.3000	-0.214%	36,301	+23.605%
2024-02-15	23.6100	23.7300	23.1200	23.3500	-0.723%	100,447	+23.340%
2024-02-14	23.3400	23.5200	23.1400	23.5200	+5.376%	100,801	+22.449%
2024-02-13	22.0500	22.3500	21.8500	22.3200	+33.493%	68,072	+29.032%
2024-02-12	16.2300	16.7200	16.2300	16.7200	+5.025%	8,150	+72.249%
2024-02-09	15.6600	15.9200	15.5500	15.9200	+6.204%	6,500	+80.905%
2024-02-08	15.0100	15.0100	14.9900	14.9900	+1.973%	600	+92.128%
2024-02-07	14.5000	14.7000	14.5000	14.7000	-24.031%	3,000	+95.918%
2024-02-06	19.3000	19.4400	19.2900	19.3500	+1.256%	35,315	+48.837%
2024-02-05	19.4900	19.4900	19.0800	19.1100	-0.521%	11,799	+50.706%
2024-02-02	19.1200	19.4300	19.1200	19.2100	+34.996%	28,494	+49.922%
2024-02-01	14.2400	14.2400	14.2300	14.2300	-0.420%	400	+102.389%
2024-01-31	14.2200	14.2900	14.2200	14.2900	-26.454%	1,600	+101.540%
2024-01-30	19.4200	19.5100	19.3400	19.4300	+39.383%	26,140	+48.224%
2024-01-26	13.7200	13.9400	13.7200	13.9400	-22.079%	1,600	+106.600%
2024-01-24	17.8700	18.0200	17.7800	17.8900	+1.995%	41,534	+60.984%
2024-01-23	17.4000	17.7300	17.3000	17.5400	+30.993%	31,854	+64.196%
2024-01-22	13.4900	13.4900	13.3900	13.3900	-27.622%	1,200	+115.086%
2024-01-19	18.4100	18.8000	18.0600	18.5000	+1.038%	91,451	+55.676%
2024-01-18	19.1400	19.2000	18.2200	18.3100	+28.944%	32,721	+57.291%
2024-01-17	14.1800	14.2000	14.1800	14.2000	-1.183%	1,555	+102.817%
2024-01-16	14.3500	14.4300	14.3300	14.3700	-25.273%	15,264	+100.418%
2024-01-15	18.9900	19.3800	18.8700	19.2300	+32.347%	87,489	+49.766%
2024-01-12	15.3100	15.3100	14.4700	14.5300	-5.588%	16,537	+98.211%
2024-01-11	16.0600	16.3300	15.2500	15.3900	+1.183%	8,581	+87.135%
2024-01-10	15.4700	15.4700	15.0300	15.2100	-27.155%	1,552	+89.349%
2024-01-09	20.8400	20.9800	20.7300	20.8800	+33.589%	70,246	+37.931%
2024-01-08	15.0000	15.7000	15.0000	15.6300	+6.182%	600	+84.261%
2024-01-05	14.5700	14.7200	14.5500	14.7200	-0.675%	44,700	+95.652%
2024-01-04	14.7200	14.8200	14.7200	14.8200	-22.205%	12,200	+94.332%
2024-01-03	18.8000	19.3600	18.7700	19.0500	-4.223%	38,518	+51.181%
2024-01-02	20.6000	20.6100	19.8900	19.8900	+6.193%	47,747	+44.796%
2023-12-29	19.0800	19.1000	18.4400	18.7300	-0.584%	3,242	+53.764%
2023-12-28	18.8400	18.8400	18.6700	18.8400	-1.721%	30,840	+52.866%
2023-12-27	18.8700	19.1800	18.8500	19.1700	-1.287%	27,907	+50.235%
2023-12-20	19.5500	19.6400	19.3000	19.4200	+3.353%	17,425	+48.301%
2023-12-19	19.0400	19.0400	18.6200	18.7900	+0.320%	7,861	+53.273%
2023-12-18	18.5000	18.7700	18.4000	18.7300	-0.637%	22,655	+53.764%
2023-12-15	18.7900	18.8700	18.6300	18.8500	+31.359%	14,119	+52.785%
2023-12-14	14.2200	14.3500	14.2200	14.3500	+2.500%	1,255	+100.697%
2023-12-13	13.9300	14.0000	13.9300	14.0000	-25.134%	2,400	+105.714%
2023-12-12	18.8600	18.9100	18.4900	18.7000	-7.150%	11,174	+54.011%
2023-12-08	19.7700	20.1400	19.7700	20.1400	+1.410%	39,831	+42.999%
2023-12-06	20.0000	20.0000	19.8400	19.8600	+0.252%	14,892	+45.015%
2023-12-05	19.0400	19.9000	19.0400	19.8100	+57.222%	37,302	+45.381%
2023-11-30	12.6000	12.6000	12.6000	12.6000	-26.359%	550	+128.571%
2023-11-29	17.2900	17.2900	17.0800	17.1100	-1.269%	14,612	+68.323%
2023-11-28	16.9700	17.3700	16.9400	17.3300	+3.463%	44,109	+66.186%
2023-11-27	16.7600	16.9300	16.7500	16.7500	-2.842%	9,583	+71.940%
2023-11-24	17.3900	17.5800	17.1600	17.2400	+2.072%	14,681	+67.053%
2023-11-21	16.8900	16.9500	16.6100	16.8900	-2.030%	18,919	+70.515%
2023-11-20	17.0300	17.3100	17.0300	17.2400	+42.479%	33,206	+67.053%
2023-11-17	12.1000	12.1000	12.1000	12.1000	-26.622%	200	+138.017%
2023-11-16	16.7800	16.9000	16.4400	16.4900	-3.680%	12,809	+74.651%
2023-11-15	16.5100	17.2500	16.5000	17.1200	+6.072%	9,777	+68.224%
2023-11-14	16.7900	16.8200	15.9000	16.1400	+31.006%	11,987	+78.439%
2023-11-13	12.3000	12.3200	12.3000	12.3200	-0.645%	300	+133.766%
2023-11-10	12.4000	12.4000	12.4000	12.4000	+1.390%	100	+132.258%
2023-11-09	12.2300	12.2300	12.2300	12.2300	-25.608%	432	+135.487%
2023-11-08	16.3100	16.5000	16.2000	16.4400	0.000%	23,380	+75.182%
2023-11-07	15.9900	16.4400	15.9000	16.4400	+2.239%	8,480	+75.182%
2023-11-06	16.0500	16.1200	15.9000	16.0800	+1.837%	10,703	+79.104%
2023-11-03	15.6900	15.9800	15.6900	15.7900	-1.925%	9,548	+82.394%
2023-11-02	16.2200	16.2200	15.8500	16.1000	+0.625%	17,690	+78.882%
2023-11-01	16.1100	16.2100	15.8100	16.0000	+0.063%	13,128	+80.000%
2023-10-30	16.0200	16.0700	15.8200	15.9900	+2.434%	14,656	+80.113%
2023-10-27	15.8000	15.8600	15.5000	15.6100	-1.015%	17,031	+84.497%
2023-10-26	15.8400	15.8500	15.6300	15.7700	-1.004%	13,332	+82.625%
2023-10-25	15.8600	16.1400	15.8000	15.9300	+38.522%	24,032	+80.791%
2023-10-24	11.5500	11.5500	11.5000	11.5000	-19.861%	900	+150.435%
2023-10-23	14.0100	14.4000	13.9900	14.3500	+4.668%	23,109	+100.697%
2023-10-20	13.5100	13.7100	13.4800	13.7100	+43.560%	7,605	+110.066%
2023-10-19	9.5500	9.5500	9.5500	9.5500	-26.425%	100	+201.571%
2023-10-18	12.9100	13.0000	12.9100	12.9800	-0.077%	1,318	+121.880%
2023-10-17	12.9400	13.0100	12.8500	12.9900	+36.737%	1,809	+121.709%
2023-10-16	9.9300	10.0300	9.5000	9.5000	-22.067%	1,210	+203.158%
2023-10-13	12.2000	12.2400	12.1900	12.1900	-0.408%	4,765	+136.259%
2023-10-12	12.1700	12.2400	12.1600	12.2400	+0.658%	3,031	+135.294%
2023-10-11	12.3300	12.3300	12.1100	12.1600	-2.329%	3,083	+136.842%
2023-10-10	12.4800	12.5400	12.4500	12.4500	-1.425%	14,867	+131.325%
2023-10-05	12.8800	12.8900	12.6300	12.6300	-1.405%	6,620	+128.029%
2023-10-04	12.6400	12.8100	12.6200	12.8100	+38.937%	1,380	+124.824%
2023-10-03	9.2200	9.2200	9.2200	9.2200	-28.025%	818	+212.364%
2023-10-02	12.9100	13.0000	12.8000	12.8100	+4.571%	7,690	+124.824%
2023-09-29	12.1300	12.2500	12.0700	12.2500	-0.082%	1,301	+135.102%
2023-09-28	12.1500	12.3000	12.1200	12.2600	+3.286%	3,424	+134.910%
2023-09-26	11.8300	11.8700	11.7900	11.8700	-0.753%	5,180	+142.628%
2023-09-25	11.8000	11.9600	11.8000	11.9600	-1.320%	6,911	+140.803%
2023-09-21	12.0000	12.1200	11.9400	12.1200	+0.331%	4,455	+137.624%
2023-09-20	12.1400	12.1400	12.0800	12.0800	+33.186%	280	+138.411%
2023-09-19	9.0700	9.0700	9.0700	9.0700	-25.227%	1,200	+217.530%
2023-09-18	12.2800	12.3300	12.0600	12.1300	+1.337%	2,532	+137.428%
2023-09-15	11.9400	11.9800	11.8700	11.9700	+1.013%	7,440	+140.602%
2023-09-12	11.9100	11.9100	11.7900	11.8500	+4.130%	3,134	+143.038%
2023-09-11	11.6600	11.6700	11.3500	11.3800	+31.409%	5,827	+153.076%
2023-09-08	8.6600	8.6600	8.6600	8.6600	-26.172%	500	+232.564%
2023-09-06	11.7300	11.8400	11.6800	11.7300	-0.509%	5,019	+145.524%
2023-08-31	12.3000	12.3000	11.7900	11.7900	+28.152%	4,597	+144.275%
2023-08-29	8.9400	9.2000	8.9400	9.2000	+5.143%	1,100	+213.043%
2023-08-28	8.7500	8.7500	8.7500	8.7500	-27.144%	210	+229.143%
2023-08-23	11.7700	12.0400	11.7700	12.0100	+1.522%	4,499	+139.800%
2023-08-21	11.7400	11.8400	11.7400	11.8300	+0.169%	5,850	+143.449%
2023-08-18	11.9200	11.9200	11.6100	11.8100	-7.300%	23,477	+143.861%
2023-08-17	12.8100	12.8100	12.5600	12.7400	-3.118%	1,759	+126.060%
2023-08-15	13.2700	13.2700	13.1500	13.1500	-0.680%	4,680	+119.011%
2023-08-14	13.2100	13.3400	13.2000	13.2400	+0.076%	3,857	+117.523%
2023-08-11	13.2500	13.2500	13.1500	13.2300	0.000%	1,708	+117.687%
2023-08-10	13.3000	13.3000	13.2000	13.2300	-1.489%	4,147	+117.687%
2023-08-08	13.3000	13.4300	13.2900	13.4300	+3.149%	1,058	+114.445%
2023-08-04	13.0700	13.0900	12.9800	13.0200	-0.383%	1,345	+121.198%
2023-08-03	13.0100	13.1200	13.0100	13.0700	+0.077%	4,300	+120.352%
2023-08-02	13.1100	13.1100	13.0000	13.0600	+1.713%	1,600	+120.521%
2023-07-31	13.0000	13.0000	12.8400	12.8400	-1.231%	1,658	+124.299%
2023-07-28	13.0200	13.0900	13.0000	13.0000	+0.541%	1,303	+121.538%
2023-07-27	12.9500	12.9500	12.8900	12.9300	+0.310%	6,100	+122.738%
2023-07-25	12.8800	12.9500	12.8800	12.8900	+0.389%	3,747	+123.429%
2023-07-24	12.9200	12.9200	12.7800	12.8400	-2.134%	2,845	+124.299%
2023-07-20	13.2900	13.3100	13.0700	13.1200	-0.831%	4,407	+119.512%
2023-07-19	13.2000	13.2600	13.1500	13.2300	+0.915%	6,232	+117.687%
2023-07-18	13.2000	13.2700	13.1100	13.1100	+31.100%	6,023	+119.680%
2023-07-17	10.0000	10.0000	10.0000	10.0000	-6.629%	500	+188.000%
2023-07-13	10.7100	10.7100	10.7100	10.7100	-20.194%	100	+168.908%
2023-07-12	13.5900	13.5900	13.3900	13.4200	-1.251%	4,574	+114.605%
2023-07-11	13.5800	13.5900	13.5800	13.5900	+33.235%	1,764	+111.921%
2023-07-07	10.2500	10.2500	10.2000	10.2000	-25.055%	4,800	+182.353%
2023-07-06	13.6600	13.6600	13.5600	13.6100	+0.074%	547	+111.609%
2023-07-04	13.7600	13.7700	13.6000	13.6000	+0.815%	6,501	+111.765%
2023-06-30	13.7800	13.7800	13.3000	13.4900	+30.971%	10,873	+113.491%
2023-06-29	10.3000	10.3000	10.3000	10.3000	+0.881%	1,600	+179.612%
2023-06-26	10.3900	10.3900	10.2100	10.2100	+0.889%	4,100	+182.076%
2023-06-23	10.1200	10.1200	10.1200	10.1200	+0.099%	9,850	+184.585%
2023-06-22	10.1800	10.1800	9.9900	10.1100	0.000%	2,800	+184.866%
2023-06-21	9.9800	10.1100	9.9800	10.1100	-18.533%	4,000	+184.866%
2023-06-20	11.9000	12.4400	11.9000	12.4100	+6.250%	3,185	+132.071%
2023-06-16	11.3400	11.7100	11.3200	11.6800	+0.951%	13,192	+146.575%
2023-06-13	11.6200	11.6300	11.5000	11.5700	-0.259%	1,181	+148.920%
2023-06-12	11.5600	11.6000	11.5600	11.6000	-2.685%	3,742	+148.276%
2023-06-08	11.8600	12.0000	11.8500	11.9200	+0.168%	1,091	+141.611%
2023-06-07	12.0000	12.0000	11.8800	11.9000	-3.015%	580	+142.017%
2023-06-06	11.4900	12.2700	11.4900	12.2700	+5.867%	8,483	+134.719%
2023-06-05	12.0700	12.0800	11.5000	11.5900	-4.844%	21,835	+148.490%
2023-06-01	12.2400	12.2400	12.1500	12.1800	-1.056%	3,736	+136.453%
2023-05-31	12.4000	12.4000	12.3100	12.3100	+1.568%	3,477	+133.956%
2023-05-25	12.0700	12.1200	12.0400	12.1200	+33.187%	3,600	+137.624%
2023-05-23	9.1000	9.1000	9.1000	9.1000	-25.349%	4,050	+216.484%
2023-05-19	12.1900	12.2200	12.1900	12.1900	+1.162%	3,508	+136.259%
2023-05-18	12.3300	12.3300	12.0500	12.0500	+33.889%	2,040	+139.004%
2023-05-16	9.0000	9.0000	9.0000	9.0000	+2.857%	610	+220.000%
2023-05-12	8.7500	8.7500	8.7500	8.7500	-28.102%	100	+229.143%
2023-05-11	12.2100	12.2100	12.1700	12.1700	-1.298%	440	+136.647%
2023-05-10	12.6900	12.6900	12.2500	12.3300	+31.170%	6,248	+133.577%
2023-05-08	9.4000	9.4000	9.4000	9.4000	-29.535%	200	+206.383%
2023-05-05	13.1900	13.4200	13.1700	13.3400	+1.599%	10,412	+115.892%
2023-05-04	13.1700	13.1800	13.1300	13.1300	+1.156%	4,923	+119.345%
2023-05-03	12.9000	12.9800	12.9000	12.9800	-0.992%	1,088	+121.880%
2023-05-02	13.0200	13.1100	13.0200	13.1100	+3.718%	814	+119.680%
2023-05-01	13.0000	13.0700	12.6400	12.6400	-1.250%	9,895	+127.848%
2023-04-26	13.6400	13.6400	12.8000	12.8000	-3.469%	9,823	+125.000%
2023-04-17	13.2200	13.2900	13.1800	13.2600	-2.786%	4,246	+117.195%
2023-04-14	13.7500	13.7700	13.5500	13.6400	0.000%	6,415	+111.144%
2023-04-13	13.6600	13.6800	13.6200	13.6400	+34.783%	1,604	+111.144%
2023-04-11	10.1300	10.1300	10.1200	10.1200	-24.365%	3,100	+184.585%
2023-04-10	12.9000	13.4100	12.9000	13.3800	+3.801%	16,362	+115.247%
2023-04-06	12.7100	12.8900	12.7100	12.8900	+0.155%	4,213	+123.429%
2023-04-05	12.8500	12.8700	12.7000	12.8700	+3.457%	4,312	+123.776%
2023-03-27	12.9300	12.9300	12.4400	12.4400	+31.362%	6,728	+131.511%
2023-03-24	9.4700	9.4700	9.4700	9.4700	+4.066%	600	+204.118%
2023-03-22	9.0900	9.1000	9.0900	9.1000	-30.746%	205	+216.484%
2023-03-21	13.0800	13.2200	12.8500	13.1400	+1.939%	5,410	+119.178%
2023-03-20	13.1100	13.1100	12.7800	12.8900	+2.791%	24,282	+123.429%
2023-03-17	12.2200	12.5400	12.1700	12.5400	+11.368%	18,701	+129.665%
2023-03-13	10.5000	11.2600	10.4100	11.2600	+64.380%	12,353	+155.773%
2023-03-09	6.8500	6.8500	6.8500	6.8500	-33.301%	400	+320.438%
2023-03-08	10.2400	10.2700	10.2000	10.2700	+0.097%	1,020	+180.428%
2023-03-06	10.3500	10.3600	10.2600	10.2600	-5.785%	2,354	+180.702%
2023-03-02	10.7500	10.8900	10.7500	10.8900	+1.397%	3,138	+164.463%
2023-02-28	10.8000	10.8500	10.7300	10.7400	+37.165%	5,250	+168.156%
2023-02-24	7.8300	7.8300	7.8300	7.8300	-30.708%	150	+267.816%
2023-02-17	10.9600	11.3700	10.9600	11.3000	+0.983%	4,921	+154.867%
2023-02-16	11.1400	11.3200	11.0700	11.1900	+1.267%	6,920	+157.373%
2023-02-15	10.1900	11.0500	10.1900	11.0500	+12.986%	5,734	+160.633%
2023-02-13	9.6600	9.7900	9.6600	9.7800	+0.929%	2,699	+194.479%
2023-02-10	9.7300	9.8100	9.6800	9.6900	-3.003%	8,320	+197.214%
2023-02-09	10.3600	10.5500	9.8600	9.9900	-3.757%	2,262	+188.288%
2023-02-08	10.5200	10.6000	10.2500	10.3800	-1.331%	8,929	+177.457%
2023-02-07	10.3900	10.5400	10.3900	10.5200	-0.473%	4,110	+173.764%
2023-02-06	10.4900	10.5700	10.4000	10.5700	-0.377%	5,256	+172.469%
2023-02-03	10.4500	10.6900	10.4500	10.6100	+30.988%	6,106	+171.442%
2023-02-02	8.1000	8.1000	8.1000	8.1000	-23.944%	2,000	+255.556%
2023-02-01	10.4600	10.6600	10.2900	10.6500	+2.207%	11,495	+170.423%
2023-01-31	10.5500	10.5500	10.4000	10.4200	+32.570%	5,852	+176.392%
2023-01-27	7.8600	7.9000	7.8500	7.8600	-25.071%	1,400	+266.412%
2023-01-26	10.5400	10.5400	10.3400	10.4900	+1.451%	7,585	+174.547%
2023-01-25	10.0500	10.3400	10.0000	10.3400	+2.376%	5,602	+178.530%
2023-01-20	9.5500	10.1000	9.5400	10.1000	+4.990%	4,929	+185.149%
2023-01-19	9.4200	9.6200	9.4200	9.6200	+50.078%	3,603	+199.376%
2023-01-13	6.4600	6.4700	6.4100	6.4100	-1.080%	300	+349.298%
2023-01-12	6.1200	6.4800	6.1200	6.4800	+8.908%	1,600	+344.444%
2023-01-11	5.9500	5.9500	5.9500	5.9500	+0.507%	100	+384.034%
2023-01-10	5.9100	5.9200	5.9100	5.9200	-22.816%	200	+386.486%
2023-01-04	7.6900	7.7000	7.6500	7.6700	-0.648%	7,518	+275.489%
2023-01-03	7.8300	7.8300	7.6900	7.7200	+39.855%	3,137	+273.057%
2022-12-29	5.5200	5.5200	5.5200	5.5200	-28.958%	1,000	+421.739%
2022-12-28	7.6600	7.7700	7.5700	7.7700	+37.279%	7,836	+270.656%
2022-12-23	5.6600	5.6600	5.6600	5.6600	-27.062%	1,000	+408.834%
2022-12-22	7.7000	7.7600	7.6500	7.7600	+0.129%	24,462	+271.134%
2022-12-21	7.7200	7.7500	7.6700	7.7500	-1.899%	8,770	+271.613%
2022-12-20	7.8200	7.9000	7.7700	7.9000	+2.999%	6,119	+264.557%
2022-12-19	7.7900	7.7900	7.6500	7.6700	+36.477%	21,504	+275.489%
2022-12-16	5.6300	5.6300	5.6200	5.6200	-4.746%	2,202	+412.456%
2022-12-15	5.9000	5.9000	5.9000	5.9000	-27.696%	1,400	+388.136%
2022-12-13	8.1500	8.2400	8.1000	8.1600	+39.966%	39,264	+252.941%
2022-12-09	5.8300	5.8300	5.8300	5.8300	-26.667%	285	+393.997%
2022-12-08	7.8100	7.9500	7.8100	7.9500	+2.317%	400	+262.264%
2022-12-07	7.7700	7.7800	7.7200	7.7700	-0.129%	13,961	+270.656%
2022-12-05	7.8700	7.8700	7.7200	7.7800	+37.943%	9,748	+270.180%
2022-12-01	5.6700	5.6700	5.6300	5.6400	-25.397%	1,600	+410.638%
2022-11-29	7.5000	7.5600	7.4500	7.5600	+3.138%	3,502	+280.952%
2022-11-25	7.3800	7.3800	7.3200	7.3300	-2.785%	3,040	+292.906%
2022-11-23	7.4600	7.5400	7.4200	7.5400	+2.168%	18,184	+281.963%
2022-11-22	7.2300	7.4000	7.2300	7.3800	-0.673%	11,727	+290.244%
2022-11-16	7.4300	7.4300	7.2800	7.4300	-2.621%	5,002	+287.618%
2022-11-15	7.4600	7.6400	7.4600	7.6300	+38.727%	4,000	+277.457%
2022-11-14	5.6400	5.6400	5.5000	5.5000	-27.152%	6,443	+423.636%
2022-11-11	7.5500	7.7100	7.3900	7.5500	+3.142%	19,260	+281.457%
2022-11-09	7.9700	8.0700	7.3200	7.3200	-11.165%	59,785	+293.443%
2022-11-08	8.8000	9.1800	8.0000	8.2400	+17.379%	12,683	+249.515%
2022-11-07	6.9800	7.0200	6.9800	7.0200	+0.286%	1,600	+310.256%
2022-11-01	7.0000	7.0000	7.0000	7.0000	-25.453%	500	+311.429%
2022-10-31	9.5300	9.5300	9.3900	9.3900	-1.262%	5,778	+206.709%
2022-10-28	9.4500	9.5100	9.4500	9.5100	+37.229%	1,422	+202.839%
2022-10-26	6.9300	6.9300	6.9300	6.9300	+1.912%	165	+315.584%
2022-10-25	6.7800	6.8000	6.7800	6.8000	-23.937%	1,487	+323.529%
2022-10-24	8.8900	8.9400	8.8900	8.9400	-0.334%	752	+222.148%
2022-10-19	8.9600	8.9700	8.8700	8.9700	+0.336%	3,620	+221.070%
2022-10-18	9.1000	9.1000	8.8700	8.9400	+35.455%	1,200	+222.148%
2022-10-17	6.6000	6.6000	6.6000	6.6000	-26.748%	208	+336.364%
2022-10-14	9.1400	9.1500	9.0000	9.0100	+37.139%	7,810	+219.645%
2022-10-13	6.5700	6.5700	6.5700	6.5700	-26.097%	100	+338.356%
2022-10-12	8.8900	8.8900	8.8900	8.8900	+38.690%	200	+223.960%
2022-10-11	6.4100	6.4100	6.4100	6.4100	-2.584%	400	+349.298%
2022-10-07	6.5800	6.5800	6.5800	6.5800	-29.475%	1,300	+337.690%
2022-10-06	9.5100	9.5100	9.2700	9.3300	+0.107%	4,651	+208.682%
2022-10-05	9.3700	9.3700	9.3100	9.3200	+36.058%	5,657	+209.013%
2022-10-04	6.8500	6.8500	6.8500	6.8500	-24.142%	100	+320.438%
2022-10-03	8.9600	9.0300	8.8500	9.0300	+1.233%	7,680	+218.937%
2022-09-30	8.9100	8.9200	8.9100	8.9200	-0.668%	12,301	+222.870%
2022-09-29	8.8600	9.0200	8.7300	8.9800	-0.333%	10,012	+220.713%
2022-09-28	8.8600	9.0100	8.8000	9.0100	+1.578%	9,036	+219.645%
2022-09-27	9.3600	9.3800	8.7700	8.8700	-0.337%	30,086	+224.690%
2022-09-26	8.7900	8.9600	8.7900	8.9000	+0.338%	18,096	+223.596%
2022-09-22	8.7500	8.8700	8.6600	8.8700	+1.837%	10,161	+224.690%
2022-09-21	8.7800	9.0500	8.6200	8.7100	+0.810%	30,860	+230.654%
2022-09-20	8.6300	8.7000	8.4900	8.6400	-1.818%	21,041	+233.333%
2022-09-19	8.4900	8.8000	8.4900	8.8000	-0.789%	14,347	+227.273%
2022-09-16	8.8000	8.9100	8.7400	8.8700	-0.449%	11,653	+224.690%
2022-09-15	8.9700	9.0100	8.8400	8.9100	-0.447%	19,404	+223.232%
2022-09-14	9.1000	9.1000	8.8500	8.9500	+26.950%	23,740	+221.788%
2022-09-13	7.2500	7.2900	7.0500	7.0500	-7.480%	8,100	+308.511%
2022-09-12	7.5800	7.6200	7.5200	7.6200	+5.249%	4,300	+277.953%
2022-09-09	7.1200	7.2400	7.1200	7.2400	+13.302%	4,600	+297.790%

.dark-mode .sBP2Zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBP2Zg{ color: #333333; background-color: white; border: 2px solid #333333; }FBTCFIDELITY ADVANTAGE BITCOIN ETFstock TSE

FBTC
FIDELITY ADVANTAGE BITCOIN ETF
stock TSE