BIT:1ETN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	354.60	360.10	354.60	358.60	358.60	1.07%	336
Jun 16, 2026	354.30	354.30	354.30	354.80	354.80	0.54%	15
Jun 15, 2026	347.80	348.50	344.90	352.90	352.90	3.92%	121
Jun 12, 2026	339.60	339.60	339.60	339.60	339.60	2.04%	-
Jun 11, 2026	332.40	335.20	331.40	332.80	332.80	1.49%	76
Jun 10, 2026	327.90	327.90	327.90	327.90	327.90	-3.64%	-
Jun 9, 2026	354.90	354.90	354.80	340.30	340.30	-2.88%	36
Jun 8, 2026	346.10	349.90	346.10	350.40	350.40	0.17%	10
Jun 5, 2026	357.40	357.40	357.40	349.80	349.80	-2.45%	11
Jun 4, 2026	359.00	359.00	356.60	358.60	358.60	-2.26%	11
Jun 3, 2026	360.70	365.00	359.90	366.90	366.90	2.51%	72
Jun 2, 2026	358.60	358.80	358.60	357.90	357.90	4.10%	7
Jun 1, 2026	343.80	345.50	340.00	343.80	343.80	-0.35%	64
May 29, 2026	346.20	346.90	343.00	345.00	345.00	-0.23%	37
May 28, 2026	349.00	350.30	347.80	345.80	345.80	-0.69%	105
May 27, 2026	347.30	351.60	343.40	348.20	348.20	-0.80%	47
May 26, 2026	342.20	350.20	340.10	351.00	351.00	1.77%	78
May 25, 2026	353.40	353.40	351.40	344.90	344.90	2.74%	42
May 22, 2026	329.60	336.10	329.60	335.70	335.70	2.13%	26
May 21, 2026	331.50	331.50	330.00	328.70	328.70	0.86%	13
May 20, 2026	324.00	324.90	324.00	325.90	325.90	1.59%	25
May 19, 2026	328.90	328.90	317.80	320.80	320.80	-2.11%	84
May 18, 2026	343.60	346.50	328.90	327.70	327.70	-4.46%	91
May 15, 2026	345.90	346.50	344.00	343.00	343.00	-1.35%	157
May 14, 2026	347.20	347.20	347.20	347.70	347.70	0.06%	50
May 13, 2026	346.60	346.60	346.60	347.50	347.50	2.63%	31
May 12, 2026	359.50	359.50	350.90	338.60	338.60	-2.08%	28
May 11, 2026	339.50	339.50	338.90	345.80	345.80	1.65%	73
May 8, 2026	345.90	345.90	342.40	340.20	340.20	-1.68%	20
May 7, 2026	355.20	355.20	348.10	346.00	346.00	-3.54%	6
May 6, 2026	350.60	358.00	349.50	358.70	358.70	-5.70%	69
May 5, 2026	365.70	369.90	344.80	380.40	380.40	4.28%	67
May 4, 2026	370.20	370.20	363.70	364.80	364.80	0.30%	58
Apr 30, 2026	356.30	362.30	356.30	363.70	363.70	3.29%	120
Apr 29, 2026	352.80	352.80	352.80	352.10	352.10	1.00%	50
Apr 28, 2026	352.90	354.50	345.60	348.60	348.60	-1.86%	40
Apr 27, 2026	365.00	365.00	355.10	355.20	355.20	-2.12%	55
Apr 24, 2026	364.70	364.70	364.70	362.90	362.90	-0.71%	50
Apr 23, 2026	353.40	363.50	353.40	365.50	365.50	3.39%	10
Apr 22, 2026	348.60	357.70	343.70	353.50	353.50	1.00%	139
Apr 21, 2026	349.10	349.10	349.10	350.00	350.00	1.36%	60
Apr 20, 2026	346.90	346.90	344.60	345.30	345.30	0.70%	39
Apr 17, 2026	337.10	343.90	337.10	342.90	342.90	3.03%	46
Apr 16, 2026	332.80	332.80	332.80	332.80	332.80	-	-
Apr 15, 2026	332.80	332.80	332.80	332.80	332.80	-3.42%	-
Apr 14, 2026	342.50	342.50	341.60	344.60	344.60	1.74%	85
Apr 13, 2026	342.70	345.50	342.70	338.70	338.70	-2.17%	56
Apr 10, 2026	343.70	345.50	343.30	346.20	346.20	3.59%	177
Apr 9, 2026	334.20	334.20	334.20	334.20	334.20	1.74%	-
Apr 8, 2026	328.50	328.50	328.50	328.50	328.50	4.92%	-