CME - Delayed Quote • USD
BTIC on E-mini S&P 500 ESG Inde (EGT=F)
As of May 28 at 11:30 AM EDT. Market Open.
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 7 |
Mar 7, 2024 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 0.4600 | 27 |
Mar 6, 2024 | 0.5400 | 0.6600 | 0.5000 | 0.6600 | 0.6600 | 27 |
Mar 5, 2024 | 0.5500 | 0.6100 | 0.5200 | 0.6100 | 0.6100 | 15 |
Mar 4, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 82 |
Mar 1, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 140 |
Feb 29, 2024 | 0.7800 | 0.7800 | 0.5300 | 0.5300 | 0.5300 | 22 |
Feb 28, 2024 | 0.8300 | 1.0100 | 0.8300 | 1.0100 | 1.0100 | 59 |
Feb 27, 2024 | 0.8600 | 0.9900 | 0.8200 | 0.9900 | 0.9900 | 9 |
Feb 26, 2024 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 18 |
Feb 23, 2024 | 0.9800 | 1.0700 | 0.9600 | 1.0700 | 1.0700 | 40 |
Feb 22, 2024 | 1.0800 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 76 |
Feb 21, 2024 | 1.1900 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 133 |
Feb 20, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 61 |
Feb 16, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 142 |
Feb 15, 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 60 |
Feb 14, 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 4 |
Feb 13, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 20 |
Feb 12, 2024 | 1.6100 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 32 |
Feb 9, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 52 |
Feb 8, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 66 |
Feb 7, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 95 |
Feb 6, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 112 |
Feb 5, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 44 |
Feb 2, 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 366 |
Feb 1, 2024 | 1.9400 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 325 |
Jan 31, 2024 | 2.1800 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 273 |
Jan 30, 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | 346 |
Jan 29, 2024 | 2.3700 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 152 |
Jan 26, 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 11 |
Jan 25, 2024 | 2.4700 | 2.6500 | 2.4700 | 2.6500 | 2.6500 | 222 |
Jan 24, 2024 | 2.6600 | 2.7400 | 2.6100 | 2.7400 | 2.7400 | 87 |
Jan 23, 2024 | 2.6400 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 128 |
Jan 22, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 182 |
Jan 19, 2024 | 2.6600 | 2.7900 | 2.6600 | 2.6800 | 2.6800 | 80 |
Jan 18, 2024 | 2.7100 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 513 |
Jan 17, 2024 | 2.8100 | 2.8700 | 2.7900 | 2.7900 | 2.7900 | 87 |
Jan 16, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 56 |
Jan 12, 2024 | 2.9900 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 22 |
Jan 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 12 |
Jan 10, 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | - |
Jan 9, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 23 |
Jan 8, 2024 | 3.3100 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 50 |
Jan 5, 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 130 |
Jan 4, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 40 |
Jan 3, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 32 |
Jan 2, 2024 | 3.8500 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 66 |
Dec 29, 2023 | 4.0900 | 4.6100 | 4.0900 | 4.6100 | 4.6100 | 798 |
Dec 28, 2023 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | 4.2500 | 95 |
Dec 27, 2023 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 15 |
Dec 26, 2023 | 4.2900 | 4.3400 | 4.2900 | 4.3400 | 4.3400 | 36 |
Dec 22, 2023 | 4.2400 | 4.5100 | 4.2400 | 4.5100 | 4.5100 | 2 |
Dec 21, 2023 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 58 |
Dec 20, 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 18 |
Dec 19, 2023 | 4.6000 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 1 |
Dec 18, 2023 | 4.7100 | 4.7700 | 4.6800 | 4.7700 | 4.7700 | 26 |
Dec 15, 2023 | 4.7200 | 4.7700 | 4.3600 | 4.3600 | 4.3600 | 413 |
Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94 |
Dec 13, 2023 | 0.1500 | 0.1600 | -0.0200 | -0.0200 | -0.0200 | - |
Dec 12, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 50 |
Dec 11, 2023 | 0.2500 | 0.3300 | 0.2500 | 0.3300 | 0.3300 | 60 |
Dec 8, 2023 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | 0.2300 | 20 |
Dec 7, 2023 | 0.3900 | 0.4100 | 0.3400 | 0.3400 | 0.3400 | 1 |
Dec 6, 2023 | 0.5200 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 13 |
Dec 5, 2023 | 0.5500 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 203 |
Dec 4, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 46 |
Dec 1, 2023 | 0.6600 | 0.6900 | 0.5600 | 0.5600 | 0.5600 | 156 |
Nov 30, 2023 | 0.6700 | 0.9100 | 0.6700 | 0.9100 | 0.9100 | 88 |
Nov 29, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 148 |
Nov 28, 2023 | 0.7100 | 0.7200 | 0.4500 | 0.4500 | 0.4500 | 150 |
Nov 27, 2023 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 0.6900 | 171 |
Nov 24, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 9 |
Nov 22, 2023 | 0.8600 | 0.9900 | 0.8600 | 0.9900 | 0.9900 | 13 |
Nov 21, 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 223 |
Nov 20, 2023 | 1.1600 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 19 |
Nov 17, 2023 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 87 |
Nov 16, 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 110 |
Nov 15, 2023 | 1.3700 | 1.5500 | 1.3600 | 1.5500 | 1.5500 | 179 |
Nov 14, 2023 | 1.3100 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 217 |
Nov 13, 2023 | 1.3000 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 72 |
Nov 10, 2023 | 1.3400 | 1.5200 | 1.3300 | 1.5200 | 1.5200 | 224 |
Nov 9, 2023 | 1.3400 | 1.3900 | 1.2000 | 1.2000 | 1.2000 | 899 |
Nov 8, 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 122 |
Nov 7, 2023 | 1.5100 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 53 |
Nov 6, 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 96 |
Nov 3, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 8 |
Nov 2, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 37 |
Nov 1, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 60 |
Oct 31, 2023 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 148 |
Oct 30, 2023 | 1.7200 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 50 |
Oct 27, 2023 | 1.7300 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 120 |
Oct 26, 2023 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 206 |
Oct 25, 2023 | 2.0400 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 473 |
Oct 24, 2023 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 126 |
Oct 23, 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 351 |
Oct 20, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 64 |
Oct 19, 2023 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 66 |
Oct 18, 2023 | 2.5000 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 78 |
Oct 17, 2023 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 18 |
Oct 16, 2023 | 2.6900 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 110 |
Oct 13, 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 12 |
Oct 12, 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 355 |
Oct 11, 2023 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 24 |
Oct 10, 2023 | 2.9800 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 64 |
Oct 9, 2023 | 2.9200 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 52 |
Oct 6, 2023 | 2.9400 | 3.0000 | 2.9200 | 2.9300 | 2.9300 | 83 |
Oct 5, 2023 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 205 |
Oct 4, 2023 | 3.0400 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 77 |
Oct 3, 2023 | 3.0700 | 3.1400 | 3.0100 | 3.0100 | 3.0100 | 330 |
Oct 2, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 597 |
Sep 29, 2023 | 3.3300 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 43 |
Sep 28, 2023 | 3.3100 | 3.3900 | 3.2300 | 3.2300 | 3.2300 | 450 |
Sep 27, 2023 | 3.4100 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 259 |
Sep 26, 2023 | 3.4600 | 3.5100 | 3.4400 | 3.5100 | 3.5100 | 397 |
Sep 25, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 252 |
Sep 22, 2023 | 3.6800 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 54 |
Sep 21, 2023 | 3.7500 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 64 |
Sep 20, 2023 | 4.1100 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 41 |
Sep 19, 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 38 |
Sep 18, 2023 | 4.2600 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 205 |
Sep 15, 2023 | 4.3400 | 4.3400 | 4.1400 | 4.1400 | 4.1400 | 2 |
Sep 14, 2023 | -0.1100 | -0.1100 | -0.1100 | -0.1100 | -0.1100 | 25 |
Sep 13, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Sep 12, 2023 | 0.1500 | 0.2500 | 0.1000 | 0.2500 | 0.2500 | - |
Sep 11, 2023 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 211 |
Sep 8, 2023 | 0.2800 | 0.4300 | 0.2700 | 0.4300 | 0.4300 | 169 |
Sep 7, 2023 | 0.3100 | 0.4900 | 0.3000 | 0.4900 | 0.4900 | 70 |
Sep 6, 2023 | 0.4500 | 0.4900 | 0.4100 | 0.4100 | 0.4100 | 41 |
Sep 5, 2023 | 0.5400 | 0.5500 | 0.4200 | 0.4200 | 0.4200 | 16 |
Sep 1, 2023 | 0.5400 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 22 |
Aug 31, 2023 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 153 |
Aug 30, 2023 | 0.7700 | 0.9500 | 0.7300 | 0.9500 | 0.9500 | 158 |
Aug 29, 2023 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | 0.8500 | 76 |
Aug 28, 2023 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 199 |
Aug 25, 2023 | 0.8100 | 0.8200 | 0.6000 | 0.6000 | 0.6000 | 15 |
Aug 24, 2023 | 0.9100 | 0.9200 | 0.6700 | 0.6700 | 0.6700 | 72 |
Aug 23, 2023 | 1.1000 | 1.1000 | 0.8900 | 0.8900 | 0.8900 | 338 |
Aug 22, 2023 | 1.0800 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 367 |
Aug 21, 2023 | 1.1100 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 885 |
Aug 18, 2023 | 1.1500 | 1.1700 | 1.0300 | 1.0300 | 1.0300 | 169 |
Aug 17, 2023 | 1.2700 | 1.4200 | 1.2400 | 1.4200 | 1.4200 | 27 |
Aug 16, 2023 | 1.4200 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 57 |
Aug 15, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 100 |
Aug 14, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 468 |
Aug 11, 2023 | 1.4900 | 1.5900 | 1.4600 | 1.5900 | 1.5900 | 112 |
Aug 10, 2023 | 1.5200 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 160 |
Aug 9, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 105 |
Aug 8, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 22 |
Aug 7, 2023 | 1.7500 | 1.8700 | 1.7400 | 1.8700 | 1.8700 | 167 |
Aug 4, 2023 | 1.8200 | 1.9500 | 1.7500 | 1.9500 | 1.9500 | 15 |
Aug 3, 2023 | 1.8700 | 1.9600 | 1.8300 | 1.9600 | 1.9600 | 492 |
Aug 2, 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 73 |
Aug 1, 2023 | 2.2200 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 88 |
Jul 31, 2023 | 2.3000 | 2.5400 | 2.2500 | 2.5400 | 2.5400 | 394 |
Jul 28, 2023 | 2.3700 | 2.3900 | 2.3100 | 2.3100 | 2.3100 | 127 |
Jul 27, 2023 | 2.4000 | 2.4800 | 2.3500 | 2.4800 | 2.4800 | 109 |
Jul 26, 2023 | 2.4700 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 15 |
Jul 25, 2023 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 38 |
Jul 24, 2023 | 2.6100 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 50 |
Jul 21, 2023 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 47 |
Jul 20, 2023 | 2.7400 | 2.8600 | 2.6500 | 2.8600 | 2.8600 | 1 |
Jul 19, 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 251 |
Jul 18, 2023 | 2.9000 | 3.0400 | 2.8900 | 3.0400 | 3.0400 | 92 |
Jul 17, 2023 | 2.9700 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 45 |
Jul 14, 2023 | 2.9400 | 2.9400 | 2.7700 | 2.7700 | 2.7700 | 18 |
Jul 13, 2023 | 3.0100 | 3.0700 | 2.9700 | 3.0700 | 3.0700 | 3 |
Jul 12, 2023 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 280 |
Jul 11, 2023 | 3.0200 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 768 |
Jul 10, 2023 | 3.0300 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 120 |
Jul 7, 2023 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 27 |
Jul 6, 2023 | 3.0600 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 26 |
Jul 5, 2023 | 3.2400 | 3.4100 | 3.2400 | 3.4100 | 3.4100 | 67 |
Jul 3, 2023 | 3.3400 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 83 |
Jun 30, 2023 | 3.3100 | 3.4400 | 3.3100 | 3.4400 | 3.4400 | 61 |
Jun 29, 2023 | 3.4300 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 455 |
Jun 28, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 188 |
Jun 27, 2023 | 3.5600 | 3.7200 | 3.5600 | 3.7200 | 3.7200 | 126 |
Jun 26, 2023 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 61 |
Jun 23, 2023 | 3.6100 | 3.6400 | 3.4800 | 3.4800 | 3.4800 | 190 |
Jun 22, 2023 | 3.7100 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 135 |
Jun 21, 2023 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 98 |
Jun 20, 2023 | 3.9000 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 490 |
Jun 16, 2023 | 4.0700 | 4.0900 | 4.0300 | 4.0900 | 4.0900 | 483 |
Jun 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 132 |
Jun 14, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 12, 2023 | 1.1400 | 1.1700 | 1.0700 | 0.3100 | 0.3100 | - |