Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF (PIT) Historical Stock Data
49.09 ↓0.07 (-0.15%)
As of May 8, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, PIT is down -0.28% a day on average. There have been 15 days where Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF closed green and 15 days where PIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 49.01 | 49.17 | ↑$0.16 (0.32%) | 48.82 | 49.17 | 8.02K |
| 2024-05-06 | 49.27 | 49.00 | ↓$0.27 (-0.55%) | 49.00 | 49.27 | 852 |
| 2024-05-03 | 48.75 | 48.75 | ↑$0.00 (0.00%) | 48.75 | 48.75 | 7 |
| 2024-05-02 | 50.83 | 48.42 | ↓$2.41 (-4.74%) | 48.42 | 50.83 | 669 |
| 2024-05-01 | 49.18 | 48.52 | ↓$0.66 (-1.33%) | 48.52 | 49.18 | 621 |
| 2024-04-30 | 49.51 | 49.03 | ↓$0.48 (-0.96%) | 49.00 | 49.51 | 8.62K |
| 2024-04-29 | 50.34 | 50.17 | ↓$0.17 (-0.34%) | 50.05 | 50.45 | 9.22K |
| 2024-04-26 | 49.99 | 49.99 | ↑$0.00 (0.00%) | 49.99 | 49.99 | 27 |
| 2024-04-25 | 49.69 | 49.96 | ↑$0.27 (0.55%) | 49.69 | 49.96 | 603 |
| 2024-04-24 | 49.71 | 49.69 | ↓$0.02 (-0.05%) | 49.69 | 49.71 | 368 |
| 2024-04-23 | 49.67 | 49.83 | ↑$0.16 (0.33%) | 49.67 | 49.83 | 894 |
| 2024-04-22 | 49.65 | 49.59 | ↓$0.06 (-0.13%) | 49.59 | 49.65 | 11.68K |
| 2024-04-19 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.79 | 49.79 | 62 |
| 2024-04-18 | 49.56 | 49.65 | ↑$0.09 (0.19%) | 49.56 | 49.65 | 258 |
| 2024-04-17 | 49.69 | 49.63 | ↓$0.06 (-0.11%) | 49.63 | 49.69 | 485 |
| 2024-04-16 | 50.65 | 50.48 | ↓$0.17 (-0.34%) | 50.10 | 50.65 | 1.67K |
| 2024-04-12 | 50.59 | 50.35 | ↓$0.24 (-0.47%) | 50.35 | 50.59 | 560 |
| 2024-04-08 | 50.64 | 50.71 | ↑$0.07 (0.14%) | 50.54 | 50.71 | 0.94K |
| 2024-04-05 | 50.64 | 50.75 | ↑$0.11 (0.21%) | 50.64 | 50.75 | 141 |
| 2024-04-04 | 50.33 | 50.62 | ↑$0.29 (0.58%) | 50.31 | 50.62 | 51.39K |
| 2024-04-03 | 50.31 | 50.43 | ↑$0.12 (0.23%) | 50.29 | 50.43 | 52.15K |
| 2024-04-02 | 50.03 | 49.98 | ↓$0.05 (-0.10%) | 49.98 | 50.04 | 1.07K |
| 2024-04-01 | 49.46 | 49.42 | ↓$0.04 (-0.07%) | 49.42 | 49.46 | 8.44K |
| 2024-03-28 | 49.22 | 49.22 | ↑$0.00 (0.00%) | 49.22 | 49.22 | 143 |
| 2024-03-27 | 48.67 | 48.75 | ↑$0.08 (0.16%) | 48.67 | 48.75 | 1.43K |
| 2024-03-26 | 48.91 | 48.77 | ↓$0.14 (-0.29%) | 48.77 | 48.91 | 450 |
| 2024-03-25 | 48.90 | 49.07 | ↑$0.17 (0.35%) | 48.89 | 49.07 | 20.07K |
| 2024-03-22 | 49.60 | 48.70 | ↓$0.91 (-1.82%) | 48.70 | 49.60 | 726 |
| 2024-03-21 | 49.18 | 49.08 | ↓$0.10 (-0.21%) | 49.08 | 49.50 | 1.77K |
| 2024-03-20 | 49.18 | 49.18 | ↑$0.00 (0.00%) | 49.18 | 49.18 | 5 |
Create an account or log in to view more rows.
$PIT futs ripping
$PIT i hate money so im buying
$PIT love cooking these little bears on here
$PIT I’ll be buying more if this dips!
$PIT I'm not afraid.
I'm long
And I'm strong..........
$PIT Lol she wants higher
$PIT down hard at open
$PIT just waiting ….
$PIT Tomorrow
$PIT keep inchin