BIT:1ETR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	86.54	86.54	86.54	86.54	86.54	-0.78%	-
Sep 23, 2026	87.22	87.22	87.22	87.22	87.22	-1.89%	-
Sep 22, 2026	88.90	88.90	88.90	88.90	88.90	0.43%	-
Sep 21, 2026	88.52	88.52	88.52	88.52	88.52	-0.47%	-
Sep 18, 2026	88.94	88.94	88.94	88.94	88.94	-0.60%	-
Sep 17, 2026	89.48	89.48	89.48	89.48	89.48	0.09%	-
Sep 16, 2026	89.40	89.40	89.40	89.40	89.40	0.22%	-
Sep 15, 2026	89.20	89.20	89.20	89.20	89.20	-0.69%	-
Sep 14, 2026	89.82	89.82	89.82	89.82	89.82	-1.17%	-
Sep 11, 2026	90.88	90.88	90.88	90.88	90.88	-0.72%	-
Sep 10, 2026	91.54	91.54	91.54	91.54	91.54	-0.93%	-
Sep 9, 2026	92.40	92.40	92.40	92.40	92.40	-0.96%	-
Sep 8, 2026	93.30	93.30	93.30	93.30	93.30	-5.22%	-
Sep 7, 2026	98.44	98.44	98.44	98.44	98.44	6.10%	-
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%	-