BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.09	39.09	39.09	39.09	39.09	1.59%	-
Aug 13, 2026	38.56	38.56	38.56	38.48	38.48	-1.13%	90
Aug 12, 2026	38.74	38.74	38.74	38.92	38.92	-1.27%	14
Aug 11, 2026	39.36	39.36	39.36	39.42	39.42	1.70%	77
Aug 10, 2026	38.76	38.76	38.76	38.76	38.76	3.53%	-
Aug 7, 2026	37.85	37.85	37.85	37.44	37.44	-0.19%	100
Aug 6, 2026	36.92	37.75	36.87	37.51	37.51	1.68%	360
Aug 5, 2026	36.89	36.89	36.89	36.89	36.89	-3.18%	-
Aug 4, 2026	39.00	39.00	38.55	38.10	38.10	-1.58%	182
Aug 3, 2026	38.71	38.71	38.71	38.71	38.71	-0.05%	-
Jul 31, 2026	38.73	38.73	38.73	38.73	38.73	2.22%	-
Jul 30, 2026	37.89	37.89	37.89	37.89	37.89	-2.47%	-
Jul 29, 2026	38.85	38.85	38.85	38.85	38.85	3.43%	-
Jul 28, 2026	37.56	37.56	37.56	37.56	37.56	-2.21%	-
Jul 27, 2026	38.41	38.41	38.41	38.41	38.41	-3.20%	-
Jul 24, 2026	39.72	39.72	39.72	39.68	39.68	-1.44%	253
Jul 23, 2026	40.30	40.53	40.30	40.26	40.26	2.16%	240
Jul 22, 2026	39.41	39.41	39.41	39.41	39.41	1.65%	-
Jul 21, 2026	38.77	38.77	38.77	38.77	38.77	1.07%	-
Jul 20, 2026	38.36	38.36	38.36	38.36	38.36	1.00%	-
Jul 17, 2026	37.98	37.98	37.98	37.98	37.98	0.40%	-
Jul 16, 2026	37.83	37.83	37.83	37.83	37.83	2.08%	-
Jul 15, 2026	37.06	37.06	37.06	37.06	37.06	-0.88%	-
Jul 14, 2026	38.81	38.81	38.81	37.39	37.39	-1.42%	20
Jul 13, 2026	37.93	37.93	37.93	37.93	37.93	3.01%	-
Jul 10, 2026	36.29	37.07	35.40	36.82	36.82	-0.57%	219
Jul 9, 2026	38.44	38.44	38.44	37.03	37.03	-2.71%	50
Jul 8, 2026	38.06	38.06	38.06	38.06	38.06	5.49%	-
Jul 7, 2026	36.08	36.08	36.08	36.08	36.08	1.46%	-
Jul 6, 2026	35.88	35.88	35.88	35.56	35.56	0.74%	1
Jul 3, 2026	35.30	35.30	35.30	35.30	35.30	0.28%	-
Jul 2, 2026	35.20	35.20	35.20	35.20	35.20	-1.10%	-
Jul 1, 2026	36.10	36.10	35.80	35.59	35.59	-3.10%	945
Jun 30, 2026	36.73	36.73	36.73	36.73	36.73	-1.42%	-
Jun 29, 2026	37.26	37.26	37.26	37.26	37.26	-0.64%	-
Jun 26, 2026	37.50	37.50	37.50	37.50	37.50	-1.83%	-
Jun 25, 2026	37.77	37.77	37.77	38.20	38.20	2.94%	50
Jun 24, 2026	37.55	37.55	37.55	37.11	37.11	-2.75%	4
Jun 23, 2026	38.16	38.16	38.16	38.16	38.16	2.44%	-
Jun 22, 2026	37.25	37.25	37.25	37.25	37.25	2.39%	-
Jun 19, 2026	36.38	36.38	36.38	36.38	36.38	0.22%	-
Jun 18, 2026	36.55	36.60	36.55	36.30	36.30	-1.28%	73
Jun 17, 2026	36.77	36.77	36.77	36.77	36.77	-0.05%	-
Jun 16, 2026	37.00	37.00	36.33	36.79	36.79	-4.12%	55
Jun 15, 2026	37.48	37.48	37.48	38.37	38.37	-10.01%	98
Jun 12, 2026	42.64	42.64	42.64	42.64	42.64	6.20%	-
Jun 11, 2026	40.15	40.15	40.15	40.15	40.15	-0.94%	-
Jun 10, 2026	39.07	39.07	39.07	40.53	40.53	6.57%	200
Jun 9, 2026	38.03	38.03	38.03	38.03	38.03	-2.86%	-
Jun 8, 2026	39.15	39.15	39.15	39.15	39.15	0.38%	-