BIT:1ETN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	360.70	361.30	342.00	342.50	342.50	-5.31%	158
Jul 24, 2026	364.60	364.60	364.60	361.70	361.70	-	63
Jul 23, 2026	358.90	363.00	358.90	361.70	361.70	1.15%	8
Jul 22, 2026	354.70	354.70	346.90	357.60	357.60	0.48%	166
Jul 21, 2026	358.60	358.60	355.00	355.90	355.90	1.19%	205
Jul 20, 2026	348.90	356.30	348.10	351.70	351.70	0.72%	39
Jul 17, 2026	344.50	344.50	336.40	349.20	349.20	0.81%	100
Jul 16, 2026	353.60	353.60	353.40	346.40	346.40	-3.24%	29
Jul 15, 2026	367.90	368.00	365.50	358.00	358.00	-0.91%	88
Jul 14, 2026	356.90	357.60	356.90	361.30	361.30	2.41%	25
Jul 13, 2026	354.10	355.00	349.80	352.80	352.80	-1.64%	316
Jul 10, 2026	355.20	358.70	355.20	358.70	358.70	0.59%	43
Jul 9, 2026	356.60	356.60	356.60	356.60	356.60	3.57%	-
Jul 8, 2026	338.90	344.80	338.90	344.30	344.30	0.70%	62
Jul 7, 2026	355.80	358.10	340.40	341.90	341.90	-5.63%	23
Jul 6, 2026	354.40	357.10	354.40	362.30	362.30	1.66%	19
Jul 3, 2026	346.40	346.40	346.40	356.40	356.40	2.59%	3
Jul 2, 2026	360.00	364.50	360.00	347.40	347.40	-5.55%	24
Jul 1, 2026	373.40	373.40	373.40	367.80	367.80	-0.78%	9
Jun 30, 2026	360.00	366.40	359.00	370.70	370.70	5.19%	115
Jun 29, 2026	352.40	352.40	352.40	352.40	352.40	0.26%	-
Jun 26, 2026	356.50	362.10	352.30	351.50	351.50	-4.82%	36
Jun 25, 2026	365.00	368.70	365.00	369.30	369.30	2.04%	105
Jun 24, 2026	359.60	361.80	359.60	361.90	361.90	0.56%	28
Jun 23, 2026	365.60	370.30	359.60	359.90	359.90	-4.56%	423
Jun 22, 2026	377.10	377.10	377.10	377.10	377.10	1.51%	-
Jun 19, 2026	366.40	366.40	364.80	371.50	371.50	0.92%	6
Jun 18, 2026	360.00	365.00	360.00	368.10	368.10	2.65%	59
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