BIT:1IVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.75	23.75	23.75	23.75	-	1.67%	-
May 6, 2026	23.36	23.36	23.36	23.36	23.36	2.10%	-
May 5, 2026	22.88	22.88	22.88	22.88	22.88	2.01%	-
May 4, 2026	22.07	22.07	22.07	22.43	22.43	0.72%	2
Apr 30, 2026	22.27	22.27	22.27	22.27	22.27	1.78%	-
Apr 29, 2026	21.88	21.88	21.88	21.88	21.88	-0.36%	-
Apr 28, 2026	20.71	20.71	20.71	21.96	21.96	1.20%	71
Apr 27, 2026	22.07	22.07	21.42	21.70	21.70	-0.64%	98
Apr 24, 2026	20.99	20.99	20.99	21.84	21.84	-0.59%	14
Apr 23, 2026	21.97	21.97	21.97	21.97	21.97	1.62%	-
Apr 22, 2026	22.00	22.00	22.00	21.62	21.62	1.08%	2
Apr 21, 2026	23.27	23.27	22.23	21.39	21.39	1.09%	4
Apr 20, 2026	20.05	20.14	20.05	21.16	21.16	0.57%	195
Apr 17, 2026	20.24	20.24	20.24	21.04	21.04	4.16%	70
Apr 16, 2026	19.89	20.89	19.89	20.20	20.20	-3.49%	71
Apr 15, 2026	20.93	20.93	20.93	20.93	20.93	-0.05%	-
Apr 14, 2026	21.65	21.65	19.60	20.94	20.94	2.95%	82
Apr 13, 2026	19.45	20.51	19.45	20.34	20.34	0.94%	141
Apr 10, 2026	20.15	20.15	20.15	20.15	20.15	-0.30%	-
Apr 9, 2026	20.21	20.21	20.21	20.21	20.21	-1.32%	-
Apr 8, 2026	19.76	19.76	19.76	20.48	20.48	5.19%	1
Apr 7, 2026	20.10	20.10	20.10	19.47	19.47	-6.78%	10
Apr 2, 2026	20.89	20.89	20.89	20.89	20.89	-1.90%	-
Apr 1, 2026	21.66	21.66	21.66	21.29	21.29	5.97%	71
Mar 31, 2026	23.19	23.19	20.69	20.09	20.09	-4.72%	7
Mar 30, 2026	21.09	21.09	21.09	21.09	21.09	5.82%	-
Mar 27, 2026	20.58	20.58	20.58	19.93	19.93	-0.99%	7
Mar 26, 2026	20.75	20.91	20.75	20.13	20.13	-1.59%	6
Mar 25, 2026	20.45	20.45	20.45	20.45	20.45	0.66%	-
Mar 24, 2026	20.32	20.32	20.32	20.32	20.32	1.47%	-
Mar 23, 2026	19.24	19.24	19.24	20.02	20.02	-0.17%	1
Mar 20, 2026	21.15	21.15	19.96	20.06	20.06	-0.89%	105
Mar 19, 2026	20.10	20.10	20.10	20.24	20.24	-1.63%	200
Mar 18, 2026	21.61	21.61	20.62	20.57	20.57	-2.26%	2
Mar 17, 2026	21.05	21.05	21.05	21.05	21.05	7.46%	-
Mar 16, 2026	19.58	19.58	19.58	19.58	19.58	0.76%	-
Mar 13, 2026	18.99	20.00	18.99	19.44	19.44	-0.36%	209
Mar 12, 2026	21.02	21.02	21.02	19.51	19.51	-5.88%	1
Mar 11, 2026	21.23	21.23	21.23	20.73	20.73	2.19%	145
Mar 10, 2026	20.28	20.28	20.28	20.28	20.28	6.53%	-
Mar 9, 2026	21.46	21.46	20.62	19.04	19.04	-2.44%	2
Mar 6, 2026	20.23	20.23	20.23	19.51	19.51	-7.90%	1
Mar 5, 2026	20.68	22.75	20.68	21.19	21.19	-4.77%	52
Mar 4, 2026	20.72	22.79	20.72	22.25	22.25	2.02%	111
Mar 3, 2026	22.69	22.69	22.69	21.81	21.81	-1.51%	91
Mar 2, 2026	23.79	23.79	21.06	22.14	22.14	2.36%	187
Feb 27, 2026	22.98	22.98	22.98	21.63	21.63	-8.52%	22
Feb 26, 2026	23.80	23.97	23.00	23.65	23.65	6.37%	451
Feb 25, 2026	23.25	23.25	23.25	22.23	22.23	-1.13%	1
Feb 24, 2026	21.00	21.00	21.00	22.49	22.49	3.33%	50