Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Evolve Bitcoin ETF (EBIT)
Evolve Bitcoin ETF (EBIT) Historical

EBIT Evolve Bitcoin ETF

32.08

0.93 (2.99%)

Jul 16 2024 - Closed

Delayed by 15 minutes

EBIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	31.15	0.00	0.00%	31.15	31.15	31.15	0
Jul 15 2024	31.15	2.80	9.88%	30.81	31.40	30.78	127,009
Jul 12 2024	28.35	0.15	0.53%	28.22	28.65	28.22	12,322
Jul 11 2024	28.20	0.06	0.21%	28.82	28.88	28.17	23,218
Jul 10 2024	28.14	-0.27	-0.95%	28.47	28.47	28.14	10,745
Jul 09 2024	28.41	1.06	3.88%	28.09	28.59	28.00	28,366
Jul 08 2024	27.35	-0.37	-1.33%	28.10	28.10	27.00	22,934
Jul 05 2024	27.72	-0.86	-3.01%	27.28	27.98	27.21	75,629
Jul 04 2024	28.58	-0.72	-2.46%	27.94	28.64	27.86	62,063
Jul 03 2024	29.30	-1.12	-3.68%	29.61	29.83	29.26	51,104
Jul 02 2024	30.42	0.87	2.94%	31.08	31.08	30.42	52,771
Jun 28 2024	29.55	-0.74	-2.44%	30.34	30.34	29.55	23,083
Jun 27 2024	30.29	0.25	0.83%	30.31	30.74	30.29	21,909
Jun 26 2024	30.04	-0.50	-1.64%	30.37	30.53	29.98	22,836
Jun 25 2024	30.54	1.38	4.73%	30.09	30.62	29.99	54,250
Jun 24 2024	29.16	-2.55	-8.04%	30.20	30.37	29.10	82,547
Jun 21 2024	31.71	-0.27	-0.84%	31.42	31.77	31.31	37,587
Jun 20 2024	31.98	-0.03	-0.09%	32.23	32.29	31.88	34,350
Jun 19 2024	32.01	0.19	0.60%	32.19	32.19	31.99	32,994
Jun 18 2024	31.82	-1.12	-3.40%	32.14	32.29	31.68	45,174
Jun 17 2024	32.94	0.51	1.57%	32.50	33.22	32.28	41,691
Jun 14 2024	32.43	-0.54	-1.64%	33.40	33.40	32.20	50,639
Jun 13 2024	32.97	-0.51	-1.52%	33.67	33.75	32.90	33,034
Jun 12 2024	33.48	0.09	0.27%	34.13	34.54	33.28	137,401
Jun 11 2024	33.39	-1.09	-3.16%	33.36	33.50	32.80	69,072
Jun 10 2024	34.48	0.14	0.41%	34.40	34.80	34.40	21,845
Jun 07 2024	34.34	-0.37	-1.07%	35.26	35.45	33.90	83,733
Jun 06 2024	34.71	-0.52	-1.48%	35.18	35.32	34.71	22,866
Jun 05 2024	35.23	0.43	1.24%	35.01	35.50	34.85	56,071
Jun 04 2024	34.80	0.83	2.44%	34.26	35.07	34.17	64,519
Jun 03 2024	33.97	0.78	2.35%	34.26	34.61	33.71	74,752
May 31 2024	33.19	-0.64	-1.89%	33.81	33.81	32.73	100,187
May 30 2024	33.83	0.53	1.59%	33.67	34.32	33.64	27,028
May 29 2024	33.30	-0.44	-1.30%	33.48	33.54	33.22	19,644
May 28 2024	33.74	-0.33	-0.97%	33.57	33.74	33.11	71,104
May 27 2024	34.07	-0.03	-0.09%	33.88	34.75	33.88	38,667
May 24 2024	34.10	0.85	2.56%	33.34	34.17	33.07	62,934
May 23 2024	33.25	-1.19	-3.46%	34.17	34.17	33.05	71,705
May 22 2024	34.44	0.30	0.88%	34.35	34.85	34.26	102,501
May 21 2024	34.14	1.23	3.74%	34.92	35.08	34.09	110,828
May 17 2024	32.91	0.87	2.72%	32.60	33.15	32.41	83,481
May 16 2024	32.04	-0.42	-1.29%	32.47	32.65	31.75	46,264
May 15 2024	32.46	2.14	7.06%	31.61	32.59	31.56	114,746
May 14 2024	30.32	-0.85	-2.73%	30.49	30.61	30.13	117,648
May 13 2024	31.17	1.23	4.11%	30.97	31.28	30.88	59,736
May 10 2024	29.94	-0.92	-2.98%	30.96	31.04	29.70	109,317
May 09 2024	30.86	-0.04	-0.13%	30.36	30.88	30.20	74,042
May 08 2024	30.90	-0.28	-0.90%	30.75	31.00	30.65	42,884
May 07 2024	31.18	-0.02	-0.06%	31.34	31.73	31.18	26,419
May 06 2024	31.20	0.51	1.66%	31.34	31.60	30.98	41,438
May 03 2024	30.69	1.36	4.64%	30.18	30.69	30.14	126,772
May 02 2024	29.33	1.09	3.86%	29.04	29.41	28.87	138,499
May 01 2024	28.24	-1.09	-3.72%	28.58	29.36	28.12	1,030,634
Apr 30 2024	29.33	-1.72	-5.54%	30.36	30.48	29.32	405,647
Apr 29 2024	31.05	-0.87	-2.73%	30.86	31.12	30.44	41,370
Apr 26 2024	31.92	0.00	0.00%	31.92	31.92	31.92	0
Apr 25 2024	31.92	0.29	0.92%	31.27	32.05	31.19	45,745
Apr 24 2024	31.63	-1.16	-3.54%	32.72	32.77	31.58	49,320
Apr 23 2024	32.79	-0.22	-0.67%	32.75	33.11	32.75	44,218
Apr 22 2024	33.01	1.01	3.16%	32.85	33.06	32.63	59,541
Apr 19 2024	32.00	0.37	1.17%	32.20	32.35	31.65	120,850
Apr 18 2024	31.63	1.30	4.29%	31.06	31.88	30.86	57,844

Evolve Bitcoin ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions