BIT:1IVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	26.91	26.91	26.91	26.91	26.72	1.70%	-
Jul 15, 2026	26.46	26.46	26.46	26.46	26.28	5.92%	-
Jul 14, 2026	24.98	24.98	24.98	24.98	24.81	-0.20%	-
Jul 13, 2026	25.03	25.03	25.03	25.03	24.86	-1.88%	-
Jul 10, 2026	25.75	25.75	25.75	25.51	25.33	2.86%	151
Jul 9, 2026	23.16	23.16	23.16	24.80	24.63	5.49%	100
Jul 8, 2026	23.51	23.51	23.51	23.51	23.35	-2.25%	-
Jul 7, 2026	25.03	25.03	25.03	24.05	23.88	-1.43%	40
Jul 6, 2026	24.22	24.22	24.22	24.40	24.23	-1.09%	1
Jul 3, 2026	24.67	24.67	24.67	24.67	24.50	4.49%	-
Jul 2, 2026	23.00	23.50	22.38	23.61	23.45	-1.09%	800
Jul 1, 2026	23.87	23.87	23.87	23.87	23.71	2.80%	-
Jun 30, 2026	23.22	23.22	23.22	23.22	23.06	1.93%	-
Jun 29, 2026	22.78	22.78	22.78	22.78	22.62	-1.21%	-