BIT:1ETR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	101.70	101.70	101.70	101.70	101.09	0.94%	-
Jun 25, 2026	100.75	100.75	100.75	100.75	100.14	0.05%	-
Jun 24, 2026	100.70	100.70	100.70	100.70	100.09	1.25%	-
Jun 23, 2026	99.46	99.46	99.46	99.46	98.86	1.18%	-
Jun 22, 2026	98.30	98.30	98.30	98.30	97.71	1.65%	-
Jun 19, 2026	96.70	96.70	96.70	96.70	96.12	-1.04%	-
Jun 18, 2026	97.72	97.72	97.72	97.72	97.13	1.56%	-
Jun 17, 2026	96.22	96.22	96.22	96.22	95.64	-0.72%	-
Jun 16, 2026	96.92	96.92	96.92	96.92	96.34	1.59%	-
Jun 15, 2026	95.40	95.40	95.40	95.40	94.82	-0.08%	-
Jun 12, 2026	95.48	95.48	95.48	95.48	94.90	-1.14%	-
Jun 11, 2026	96.58	96.58	96.58	96.58	96.00	0.10%	-
Jun 10, 2026	96.48	96.48	96.48	96.48	95.90	2.49%	-
Jun 9, 2026	94.14	94.14	94.14	94.14	93.57	-0.40%	-
Jun 8, 2026	94.52	94.52	94.52	94.52	93.95	-2.07%	-