Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF (PIT) Historical Stock Data

46.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PIT is up 0.13% a day on average. There have been 23 days where Vaneck ETF Trust - Commodities and Bitcoin Strategy ETF closed green and 7 days where PIT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-23	46.57	46.61	↑$0.04 (0.09%)	46.54	46.63	821
2024-12-20	48.09	48.45	↑$0.36 (0.75%)	48.09	48.45	257
2024-12-19	47.14	48.14	↑$1.00 (2.13%)	47.14	48.43	1.98K
2024-12-18	48.83	48.25	↓$0.58 (-1.18%)	48.25	48.83	507
2024-12-17	48.48	48.67	↑$0.19 (0.39%)	48.48	48.67	455
2024-12-16	49.02	48.94	↓$0.08 (-0.16%)	48.94	49.03	798
2024-12-13	49.11	49.09	↓$0.02 (-0.04%)	48.93	49.18	1.37K
2024-12-12	48.91	49.15	↑$0.24 (0.49%)	48.91	49.15	504
2024-12-11	49.28	49.39	↑$0.11 (0.22%)	49.20	49.39	759
2024-12-10	48.92	48.96	↑$0.04 (0.08%)	48.92	49.05	464
2024-12-09	48.67	48.67	↓$0.00 (-0.01%)	48.64	48.80	2.68K
2024-12-06	48.02	48.06	↑$0.05 (0.10%)	48.02	48.06	454
2024-12-05	48.41	48.36	↓$0.05 (-0.11%)	48.28	48.41	1.61K
2024-12-04	48.58	48.37	↓$0.21 (-0.42%)	48.37	48.63	578
2024-12-03	48.49	48.59	↑$0.10 (0.21%)	48.49	48.59	308
2024-12-02	47.69	47.98	↑$0.29 (0.60%)	47.69	47.98	413
2024-11-29	48.41	48.41	↑$0.00 (0.00%)	48.41	48.41	63
2024-11-27	48.30	48.30	↑$0.00 (0.00%)	48.30	48.30	21
2024-11-26	48.50	48.33	↓$0.17 (-0.36%)	48.19	48.50	1.83K
2024-11-25	48.28	48.28	↑$0.00 (0.00%)	48.28	48.28	27
2024-11-22	48.97	48.97	↑$0.00 (0.00%)	48.97	48.97	119
2024-11-21	48.55	48.73	↑$0.18 (0.37%)	48.55	48.73	368
2024-11-20	48.34	48.34	↑$0.00 (0.00%)	48.34	48.34	171
2024-11-19	48.33	48.33	↑$0.00 (0.00%)	48.33	48.33	20
2024-11-18	47.87	48.19	↑$0.32 (0.67%)	47.87	48.19	464
2024-11-15	47.26	47.26	↑$0.00 (0.00%)	47.26	47.26	147
2024-11-14	47.40	47.40	↑$0.00 (0.00%)	47.40	47.40	173
2024-11-13	47.27	47.27	↑$0.00 (0.00%)	47.27	47.27	52
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