BTIC on E-mini S&P 500 ESG Inde (EGT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 01:09PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9300 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 139 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 0.4600 | 27 |
| 06 Mar 2024 | 0.5400 | 0.6600 | 0.5000 | 0.6600 | 0.6600 | 27 |
| 05 Mar 2024 | 0.5500 | 0.6100 | 0.5200 | 0.6100 | 0.6100 | 15 |
| 04 Mar 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 82 |
| 01 Mar 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 140 |
| 29 Feb 2024 | 0.7800 | 0.7800 | 0.5300 | 0.5300 | 0.5300 | 22 |
| 28 Feb 2024 | 0.8300 | 1.0100 | 0.8300 | 1.0100 | 1.0100 | 59 |
| 27 Feb 2024 | 0.8600 | 0.9900 | 0.8200 | 0.9900 | 0.9900 | 9 |
| 26 Feb 2024 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 18 |
| 23 Feb 2024 | 0.9800 | 1.0700 | 0.9600 | 1.0700 | 1.0700 | 40 |
| 22 Feb 2024 | 1.0800 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 76 |
| 21 Feb 2024 | 1.1900 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 133 |
| 20 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 61 |
| 16 Feb 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 142 |
| 15 Feb 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 60 |
| 14 Feb 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 4 |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 20 |
| 12 Feb 2024 | 1.6100 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 32 |
| 09 Feb 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 52 |
| 08 Feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 66 |
| 07 Feb 2024 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 95 |
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 112 |
| 05 Feb 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 44 |
| 02 Feb 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 366 |
| 01 Feb 2024 | 1.9400 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 325 |
| 31 Jan 2024 | 2.1800 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 273 |
| 30 Jan 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | 346 |
| 29 Jan 2024 | 2.3700 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 152 |
| 26 Jan 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 11 |
| 25 Jan 2024 | 2.4700 | 2.6500 | 2.4700 | 2.6500 | 2.6500 | 222 |
| 24 Jan 2024 | 2.6600 | 2.7400 | 2.6100 | 2.7400 | 2.7400 | 87 |
| 23 Jan 2024 | 2.6400 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 128 |
| 22 Jan 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 182 |
| 19 Jan 2024 | 2.6600 | 2.7900 | 2.6600 | 2.6800 | 2.6800 | 80 |
| 18 Jan 2024 | 2.7100 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 513 |
| 17 Jan 2024 | 2.8100 | 2.8700 | 2.7900 | 2.7900 | 2.7900 | 87 |
| 16 Jan 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 56 |
| 12 Jan 2024 | 2.9900 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 22 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 12 |
| 10 Jan 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | - |
| 09 Jan 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 23 |
| 08 Jan 2024 | 3.3100 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 50 |
| 05 Jan 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 130 |
| 04 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 40 |
| 03 Jan 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 32 |
| 02 Jan 2024 | 3.8500 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 66 |
| 29 Dec 2023 | 4.0900 | 4.6100 | 4.0900 | 4.6100 | 4.6100 | 798 |
| 28 Dec 2023 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | 4.2500 | 95 |
| 27 Dec 2023 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 15 |
| 26 Dec 2023 | 4.2900 | 4.3400 | 4.2900 | 4.3400 | 4.3400 | 36 |
| 22 Dec 2023 | 4.2400 | 4.5100 | 4.2400 | 4.5100 | 4.5100 | 2 |
| 21 Dec 2023 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 58 |
| 20 Dec 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 18 |
| 19 Dec 2023 | 4.6000 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 1 |
| 18 Dec 2023 | 4.7100 | 4.7700 | 4.6800 | 4.7700 | 4.7700 | 26 |
| 15 Dec 2023 | 4.7200 | 4.7700 | 4.3600 | 4.3600 | 4.3600 | 413 |
| 14 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94 |
| 13 Dec 2023 | 0.1500 | 0.1600 | -0.0200 | -0.0200 | -0.0200 | - |
| 12 Dec 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 50 |
| 11 Dec 2023 | 0.2500 | 0.3300 | 0.2500 | 0.3300 | 0.3300 | 60 |
| 08 Dec 2023 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | 0.2300 | 20 |
| 07 Dec 2023 | 0.3900 | 0.4100 | 0.3400 | 0.3400 | 0.3400 | 1 |
| 06 Dec 2023 | 0.5200 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 13 |
| 05 Dec 2023 | 0.5500 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 203 |
| 04 Dec 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 46 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.