BIT:1IVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	26.55	26.55	26.55	26.55	26.55	-1.52%	-
Sep 23, 2026	26.96	26.96	26.96	26.96	26.96	1.24%	-
Sep 22, 2026	26.63	26.63	26.63	26.63	26.63	-1.84%	-
Sep 21, 2026	27.13	27.13	27.13	27.13	27.13	2.65%	-
Sep 18, 2026	26.43	26.43	26.43	26.43	26.43	0.04%	-
Sep 17, 2026	26.42	26.42	26.42	26.42	26.42	-1.12%	-
Sep 16, 2026	25.32	26.54	25.32	26.72	26.72	0.26%	80
Sep 15, 2026	26.65	26.65	26.65	26.65	26.65	-1.91%	-
Sep 14, 2026	27.29	27.29	27.29	27.17	27.17	-3.07%	70
Sep 11, 2026	28.03	28.03	28.03	28.03	28.03	0.75%	-
Sep 10, 2026	27.60	27.60	27.60	27.82	27.82	0.04%	15
Sep 9, 2026	27.81	27.81	27.81	27.81	27.81	-1.63%	-
Sep 8, 2026	28.46	28.97	27.57	28.27	28.27	-12.56%	4,070
Sep 7, 2026	30.14	30.14	30.14	32.33	32.33	13.76%	5
Sep 4, 2026	28.42	28.42	28.42	28.42	28.42	2.05%	-
Sep 3, 2026	27.85	27.85	27.85	27.85	27.85	0.91%	-
Sep 2, 2026	27.60	27.60	27.60	27.60	27.60	-1.15%	-
Sep 1, 2026	27.84	27.84	27.84	27.92	27.92	-0.68%	1
Aug 31, 2026	28.11	28.11	28.11	28.11	28.11	-2.16%	-
Aug 28, 2026	28.73	28.73	28.73	28.73	28.73	-0.07%	-
Aug 27, 2026	28.75	28.75	28.75	28.75	28.75	1.41%	-
Aug 26, 2026	28.35	28.35	28.35	28.35	28.35	0.93%	-
Aug 25, 2026	28.09	28.09	28.09	28.09	28.09	1.15%	-
Aug 24, 2026	27.69	27.69	27.69	27.77	27.77	1.76%	1
Aug 21, 2026	27.25	27.25	27.25	27.29	27.29	-0.55%	1
Aug 20, 2026	28.98	28.98	27.28	27.44	27.44	-2.10%	3
Aug 19, 2026	28.03	28.03	28.03	28.03	28.03	0.65%	-
Aug 18, 2026	27.85	27.85	27.85	27.85	27.85	-1.03%	-
Aug 17, 2026	28.14	28.14	28.14	28.14	28.14	0.29%	-
Aug 14, 2026	28.06	28.06	28.06	28.06	28.06	4.31%	-
Aug 13, 2026	26.83	27.66	26.83	26.90	26.90	-0.56%	4,828
Aug 12, 2026	27.03	27.03	27.03	27.24	27.05	-0.07%	10
Aug 11, 2026	27.26	27.26	27.26	27.26	27.07	-1.73%	-
Aug 10, 2026	28.52	28.52	27.65	27.74	27.55	1.17%	56
Aug 7, 2026	27.42	27.42	27.42	27.42	27.23	-1.47%	-
Aug 6, 2026	27.83	27.83	27.83	27.83	27.64	0.76%	-
Aug 5, 2026	27.20	27.20	27.20	27.62	27.43	0.22%	750
Aug 4, 2026	27.56	27.56	27.56	27.56	27.37	4.79%	-
Aug 3, 2026	26.30	26.30	26.30	26.30	26.12	2.45%	-
Jul 31, 2026	25.67	25.67	25.67	25.67	25.49	2.89%	-
Jul 30, 2026	24.95	24.95	24.95	24.95	24.78	0.81%	-
Jul 29, 2026	24.75	24.75	24.75	24.75	24.58	-5.32%	-
Jul 28, 2026	26.14	26.14	26.14	26.14	25.96	-0.23%	-
Jul 27, 2026	26.56	26.85	26.56	26.20	26.02	-1.47%	28
Jul 24, 2026	25.50	25.50	25.50	26.59	26.41	0.68%	70
Jul 23, 2026	26.61	26.61	26.61	26.41	26.23	-0.38%	125
Jul 22, 2026	26.51	26.51	26.51	26.51	26.33	0.30%	-
Jul 21, 2026	26.43	26.43	26.43	26.43	26.25	0.57%	-
Jul 20, 2026	26.28	26.28	26.28	26.28	26.10	1.58%	-
Jul 17, 2026	25.38	25.38	25.38	25.87	25.69	-3.86%	8