BTIC on E-mini S&P 500 ESG Inde (EGT=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 161 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 0.4600 | 27 |
| Mar 06, 2024 | 0.5400 | 0.6600 | 0.5000 | 0.6600 | 0.6600 | 27 |
| Mar 05, 2024 | 0.5500 | 0.6100 | 0.5200 | 0.6100 | 0.6100 | 15 |
| Mar 04, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 82 |
| Mar 01, 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 09, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 52 |
| Feb 08, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 66 |
| Feb 07, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 95 |
| Feb 06, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 112 |
| Feb 05, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 44 |
| Feb 02, 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 366 |
| Feb 01, 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 09, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 23 |
| Jan 08, 2024 | 3.3100 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 50 |
| Jan 05, 2024 | 3.4200 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 130 |
| Jan 04, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 40 |
| Jan 03, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 32 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.