BIT:1ETR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	92.78	92.78	92.78	92.78	92.78	-0.13%	-
Sep 3, 2026	92.90	92.90	92.90	92.90	92.90	0.52%	-
Sep 2, 2026	92.42	92.42	92.42	92.42	92.42	0.15%	-
Sep 1, 2026	92.28	92.28	92.28	92.28	92.28	1.12%	-
Aug 31, 2026	91.26	91.26	91.26	91.26	91.26	-0.70%	-
Aug 28, 2026	91.90	91.90	91.90	91.90	91.90	0.68%	-
Aug 27, 2026	91.28	91.28	91.28	91.28	91.28	-0.78%	-
Aug 26, 2026	92.00	92.00	92.00	92.00	92.00	0.70%	-
Aug 25, 2026	91.36	91.36	91.36	91.36	91.36	1.92%	-
Aug 24, 2026	89.64	89.64	89.64	89.64	89.64	-0.88%	-
Aug 21, 2026	90.44	90.44	90.44	90.44	90.44	-2.71%	-
Aug 20, 2026	92.96	92.96	92.96	92.96	92.96	0.48%	-
Aug 19, 2026	92.52	92.52	92.52	92.52	92.52	-1.80%	-
Aug 18, 2026	94.22	94.22	94.22	94.22	94.22	1.29%	-
Aug 17, 2026	93.02	93.02	93.02	93.02	93.02	0.35%	-
Aug 14, 2026	92.70	92.70	92.70	92.70	92.70	-0.28%	-
Aug 13, 2026	92.96	92.96	92.96	92.96	92.96	-2.00%	-
Aug 12, 2026	94.86	94.86	94.86	94.86	94.86	3.85%	-
Aug 11, 2026	91.90	91.90	91.90	91.90	91.35	0.33%	-
Aug 10, 2026	91.60	91.60	91.60	91.60	91.05	-1.65%	-
Aug 7, 2026	93.14	93.14	93.14	93.14	92.58	0.76%	-
Aug 6, 2026	92.44	92.44	92.44	92.44	91.88	0.33%	-
Aug 5, 2026	92.14	92.14	92.14	92.14	91.58	-2.10%	-
Aug 4, 2026	94.12	94.12	94.12	94.12	93.55	0.26%	-
Aug 3, 2026	93.88	93.88	93.88	93.88	93.31	-0.61%	-
Jul 31, 2026	94.46	94.46	94.46	94.46	93.89	0.38%	-
Jul 30, 2026	94.10	94.10	94.10	94.10	93.53	-3.31%	-
Jul 29, 2026	97.32	97.32	97.32	97.32	96.73	-2.83%	-
Jul 28, 2026	100.15	100.15	100.15	100.15	99.55	-0.60%	-
Jul 27, 2026	101.90	101.90	101.90	100.75	100.14	-0.79%	1
Jul 24, 2026	101.55	101.55	101.55	101.55	100.94	-	-
Jul 23, 2026	101.55	101.55	101.55	101.55	100.94	1.04%	-
Jul 22, 2026	100.50	100.50	100.50	100.50	99.89	2.51%	-
Jul 21, 2026	98.04	98.04	98.04	98.04	97.45	-1.33%	-
Jul 20, 2026	99.36	99.36	99.36	99.36	98.76	-1.58%	-
Jul 17, 2026	100.95	100.95	100.95	100.95	100.34	0.50%	-
Jul 16, 2026	100.45	100.45	100.45	100.45	99.84	-0.05%	-
Jul 15, 2026	100.50	100.50	100.50	100.50	99.89	-0.50%	-
Jul 14, 2026	101.00	101.00	101.00	101.00	100.39	-0.10%	-
Jul 13, 2026	101.10	101.10	101.10	101.10	100.49	0.60%	-
Jul 10, 2026	100.50	100.50	100.50	100.50	99.89	-0.40%	-
Jul 9, 2026	100.90	100.90	100.90	100.90	100.29	-0.25%	-
Jul 8, 2026	101.15	101.15	101.15	101.15	100.54	-0.25%	-
Jul 7, 2026	101.40	101.40	101.40	101.40	100.79	1.52%	-
Jul 6, 2026	99.88	99.88	99.88	99.88	99.28	-3.68%	-
Jul 3, 2026	101.70	103.25	101.70	103.70	103.07	3.65%	40
Jul 2, 2026	100.05	100.05	100.05	100.05	99.45	0.53%	-
Jul 1, 2026	99.52	99.52	99.52	99.52	98.92	-1.71%	-
Jun 30, 2026	101.25	101.25	101.25	101.25	100.64	-0.15%	-
Jun 29, 2026	101.40	101.40	101.40	101.40	100.79	-0.29%	-