Defiance Daily Short Digitizing the Economy ETF (IBIT) Historical Stock Data
24.63 ↓0.11 (-0.44%)
As of Market Close on March 20th, 2023.
Historical Data
In the past 30 trading days, IBIT is up 0.03% a day on average. There have been 24 days where Defiance Daily Short Digitizing the Economy ETF closed green and 6 days where IBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 24.38 | 24.63 | ↑$0.25 (1.03%) | 24.38 | 24.63 | 215 |
| 2023-03-17 | 25.47 | 24.74 | ↓$0.73 (-2.86%) | 24.74 | 25.47 | 125 |
| 2023-03-16 | 26.00 | 25.53 | ↓$0.48 (-1.83%) | 25.53 | 26.38 | 224 |
| 2023-03-15 | 26.39 | 26.38 | ↓$0.01 (-0.04%) | 26.38 | 26.39 | 469 |
| 2023-03-14 | 25.74 | 26.12 | ↑$0.38 (1.47%) | 25.74 | 26.12 | 759 |
| 2023-03-13 | 28.12 | 26.97 | ↓$1.15 (-4.10%) | 26.97 | 28.12 | 1.62K |
| 2023-03-10 | 27.69 | 28.13 | ↑$0.44 (1.58%) | 27.69 | 28.13 | 3.14K |
| 2023-03-09 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.37 | 27.37 | 0 |
| 2023-03-08 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 0 |
| 2023-03-07 | 25.71 | 26.26 | ↑$0.54 (2.12%) | 25.71 | 26.26 | 1.14K |
| 2023-03-06 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.73 | 25.73 | 0 |
| 2023-03-03 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.58 | 25.58 | 2 |
| 2023-03-02 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 7 |
| 2023-03-01 | 25.45 | 25.52 | ↑$0.07 (0.27%) | 25.45 | 25.52 | 220 |
| 2023-02-28 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.31 | 0 |
| 2023-02-27 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 20 |
| 2023-02-24 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.72 | 2 |
| 2023-02-23 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.92 | 24.92 | 110 |
| 2023-02-22 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 1 |
| 2023-02-21 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 7 |
| 2023-02-17 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 183 |
| 2023-02-16 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 90 |
| 2023-02-15 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.61 | 23.61 | 25 |
| 2023-02-14 | 25.25 | 24.85 | ↓$0.40 (-1.57%) | 24.85 | 25.25 | 608 |
| 2023-02-13 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.51 | 25.51 | 6 |
| 2023-02-10 | 25.68 | 25.56 | ↓$0.11 (-0.45%) | 25.56 | 25.70 | 567 |
| 2023-02-09 | 23.86 | 25.11 | ↑$1.25 (5.22%) | 23.86 | 25.11 | 163 |
| 2023-02-08 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.13 | 24.13 | 32 |
| 2023-02-07 | 23.75 | 23.77 | ↑$0.02 (0.07%) | 23.75 | 23.77 | 168 |
| 2023-02-06 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.85 | 23.85 | 82 |
Create an account or log in to view more rows.
No comments yet. Be the first.