BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	39.69	39.69	39.69	39.00	39.00	-1.27%	1
Jun 4, 2026	39.55	39.55	39.55	39.50	39.50	-1.35%	15
Jun 3, 2026	40.22	40.22	40.22	40.04	40.04	0.83%	7
Jun 2, 2026	39.53	39.53	39.53	39.71	39.71	-1.90%	30
Jun 1, 2026	40.19	40.19	40.19	40.48	40.48	7.75%	248
May 29, 2026	37.97	37.97	37.44	37.57	37.57	-1.44%	590
May 28, 2026	38.12	38.12	38.12	38.12	38.12	-0.52%	-
May 27, 2026	38.24	38.24	38.24	38.32	38.32	-4.15%	2
May 26, 2026	39.98	39.98	39.98	39.98	39.98	2.15%	-
May 25, 2026	39.14	39.14	39.14	39.14	39.14	-4.28%	-
May 22, 2026	40.57	40.57	40.57	40.89	40.89	-0.99%	60
May 21, 2026	41.32	41.32	41.32	41.30	41.30	-1.48%	30
May 20, 2026	42.69	42.96	42.69	41.92	41.92	-1.18%	38
May 19, 2026	42.53	42.53	42.53	42.42	42.42	-1.19%	7
May 18, 2026	42.64	42.64	42.64	42.93	42.93	2.63%	100
May 15, 2026	41.00	41.55	41.00	41.83	41.83	4.39%	244
May 14, 2026	40.07	40.07	40.07	40.07	40.07	1.88%	-
May 13, 2026	39.33	39.33	39.33	39.33	39.33	-1.50%	-
May 12, 2026	40.41	40.41	40.41	39.93	39.93	1.09%	30
May 11, 2026	39.76	39.76	39.47	39.50	39.50	1.94%	70
May 8, 2026	38.99	38.99	38.99	38.75	38.75	1.65%	7
May 7, 2026	37.73	37.73	37.73	38.12	38.12	-6.09%	98
May 6, 2026	41.00	41.00	40.29	40.59	40.59	-7.24%	295
May 5, 2026	44.33	44.33	41.67	43.76	43.76	-	920
May 4, 2026	43.76	43.76	43.76	43.76	43.76	0.21%	-
Apr 30, 2026	43.12	43.61	41.59	43.67	43.67	1.46%	1,745
Apr 29, 2026	43.10	43.21	43.10	43.04	43.04	1.27%	230
Apr 28, 2026	42.50	42.50	42.50	42.50	42.50	3.68%	-
Apr 27, 2026	40.99	40.99	40.99	40.99	40.99	0.47%	-
Apr 24, 2026	41.45	41.45	41.03	40.80	40.80	0.02%	8
Apr 23, 2026	40.78	40.78	40.78	40.79	40.79	2.75%	1
Apr 22, 2026	40.08	40.08	40.08	39.70	39.70	3.71%	6
Apr 21, 2026	38.28	38.28	38.28	38.28	38.28	0.18%	-
Apr 20, 2026	38.55	38.55	38.23	38.21	38.21	5.29%	166
Apr 17, 2026	36.29	36.29	36.29	36.29	36.29	-6.81%	-
Apr 16, 2026	38.94	38.94	38.94	38.94	38.94	0.88%	-
Apr 15, 2026	37.96	38.45	37.96	38.60	38.60	0.39%	280
Apr 14, 2026	39.73	40.18	39.73	38.45	38.45	-5.62%	410
Apr 13, 2026	40.74	40.74	40.74	40.74	40.74	0.17%	-
Apr 10, 2026	40.67	40.67	40.67	40.67	40.67	-2.87%	-
Apr 9, 2026	41.74	41.74	41.74	41.87	41.87	4.26%	150
Apr 8, 2026	40.16	40.16	40.16	40.16	40.16	-7.81%	-