Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF (PIT) Historical Stock Data
47.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIT is up 0.05% a day on average. There have been 26 days where Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF closed green and 4 days where PIT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-12 | 47.48 | 47.48 | ↑$0.00 (0.00%) | 47.48 | 47.48 | 120 |
2024-11-11 | 47.70 | 47.71 | ↑$0.01 (0.02%) | 47.64 | 47.71 | 6.10K |
2024-11-08 | 48.59 | 48.59 | ↑$0.00 (0.00%) | 48.59 | 48.59 | 43 |
2024-11-07 | 49.27 | 49.27 | ↑$0.00 (0.00%) | 49.27 | 49.27 | 20 |
2024-11-06 | 48.21 | 48.52 | ↑$0.31 (0.64%) | 48.21 | 48.60 | 2.43K |
2024-11-05 | 49.42 | 49.42 | ↑$0.00 (0.00%) | 49.42 | 49.42 | 9 |
2024-11-04 | 49.14 | 49.14 | ↑$0.00 (0.00%) | 49.14 | 49.14 | 74 |
2024-11-01 | 48.48 | 48.48 | ↑$0.00 (0.00%) | 48.48 | 48.48 | 32 |
2024-10-31 | 48.82 | 48.82 | ↓$0.00 (-0.01%) | 48.82 | 48.82 | 240 |
2024-10-30 | 48.44 | 48.73 | ↑$0.29 (0.60%) | 48.44 | 48.73 | 110 |
2024-10-29 | 48.26 | 48.29 | ↑$0.02 (0.05%) | 48.26 | 48.29 | 154 |
2024-10-28 | 48.31 | 48.27 | ↓$0.04 (-0.08%) | 48.25 | 48.31 | 452 |
2024-10-25 | 49.30 | 49.30 | ↑$0.00 (0.00%) | 49.30 | 49.30 | 103 |
2024-10-24 | 48.94 | 48.94 | ↑$0.00 (0.00%) | 48.94 | 48.94 | 40 |
2024-10-23 | 49.06 | 48.86 | ↓$0.20 (-0.41%) | 48.86 | 49.06 | 1.51K |
2024-10-22 | 49.29 | 49.29 | ↑$0.00 (0.00%) | 49.29 | 49.29 | 28 |
2024-10-21 | 48.54 | 48.54 | ↑$0.00 (0.00%) | 48.54 | 48.54 | 100 |
2024-10-18 | 48.37 | 48.37 | ↑$0.00 (0.00%) | 48.37 | 48.37 | 113 |
2024-10-17 | 48.35 | 48.35 | ↑$0.00 (0.00%) | 48.35 | 48.35 | 6 |
2024-10-16 | 48.37 | 48.37 | ↑$0.00 (0.00%) | 48.37 | 48.37 | 17 |
2024-10-15 | 48.32 | 48.42 | ↑$0.10 (0.21%) | 48.32 | 48.42 | 154 |
2024-10-14 | 49.26 | 49.24 | ↓$0.02 (-0.05%) | 49.24 | 49.26 | 431 |
2024-10-11 | 49.78 | 49.83 | ↑$0.05 (0.09%) | 49.78 | 49.83 | 208 |
2024-10-10 | 49.60 | 49.60 | ↑$0.00 (0.00%) | 49.60 | 49.60 | 7 |
2024-10-09 | 48.70 | 48.70 | ↑$0.00 (0.00%) | 48.70 | 48.70 | 19 |
2024-10-08 | 49.11 | 49.11 | ↑$0.00 (0.00%) | 49.11 | 49.11 | 4.10K |
2024-10-07 | 50.18 | 50.20 | ↑$0.02 (0.04%) | 50.18 | 50.20 | 348 |
2024-10-04 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.64 | 49.64 | 3 |
2024-10-03 | 49.36 | 49.62 | ↑$0.26 (0.52%) | 49.36 | 49.62 | 322 |
2024-10-02 | 48.92 | 48.92 | ↑$0.00 (0.00%) | 48.92 | 48.92 | 46 |
Create an account or log in to view more rows.
$PIT going green
$PIT Any red I see I shall buy
$PIT we like the stock
$PIT not worrying
$PIT Wish I shorted
$PIT fake wall lets break it
$PIT let’s go down baby 😉
$PIT Holding
$PIT futs ripping
$PIT i hate money so im buying