BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.53	41.53	41.53	41.53	41.53	-1.54%	-
Sep 3, 2026	42.18	42.18	42.18	42.18	42.18	0.14%	-
Sep 2, 2026	42.00	42.25	42.00	42.12	42.12	-0.07%	81
Sep 1, 2026	42.00	42.00	42.00	42.15	42.15	2.36%	253
Aug 31, 2026	41.82	41.82	41.82	41.18	41.18	2.08%	8
Aug 28, 2026	40.34	40.34	40.34	40.34	40.34	1.08%	-
Aug 27, 2026	39.91	39.91	39.91	39.91	39.91	-0.94%	-
Aug 26, 2026	40.29	40.29	40.29	40.29	40.29	-1.18%	-
Aug 25, 2026	40.77	40.77	40.77	40.77	40.77	-0.59%	-
Aug 24, 2026	41.01	41.01	41.01	41.01	41.01	-2.38%	-
Aug 21, 2026	42.59	42.59	42.50	42.01	42.01	-0.90%	190
Aug 20, 2026	42.33	42.33	42.33	42.39	42.39	1.41%	100
Aug 19, 2026	41.70	41.80	40.34	41.80	41.80	0.43%	468
Aug 18, 2026	41.00	41.70	41.00	41.62	41.62	3.89%	238
Aug 17, 2026	40.06	40.06	40.06	40.06	40.06	2.48%	-
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%	-