BIT:1NDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.94	38.94	38.94	38.94	38.94	0.10%	-
Aug 13, 2026	38.90	38.90	38.90	38.90	38.90	-3.04%	-
Aug 12, 2026	40.20	40.60	40.20	40.12	40.12	3.94%	1,430
Aug 11, 2026	38.60	38.60	38.60	38.60	38.60	1.10%	-
Aug 10, 2026	39.38	39.38	39.18	38.18	38.18	-3.15%	162
Aug 7, 2026	39.54	39.54	39.54	39.42	39.42	-0.81%	1
Aug 6, 2026	39.74	39.74	39.74	39.74	39.74	4.58%	-
Aug 5, 2026	38.00	38.00	38.00	38.00	38.00	-4.76%	-
Aug 4, 2026	39.96	40.34	39.94	39.90	39.90	0.81%	1,075
Aug 3, 2026	39.58	39.58	39.58	39.58	39.58	4.65%	-
Jul 31, 2026	37.82	37.82	37.82	37.82	37.82	-4.01%	-
Jul 30, 2026	39.40	39.40	39.40	39.40	39.40	2.93%	-
Jul 29, 2026	39.18	39.54	39.18	38.28	38.28	3.07%	514
Jul 28, 2026	37.86	37.86	37.16	37.14	37.14	-3.48%	501
Jul 27, 2026	38.48	38.48	38.48	38.48	38.48	-3.22%	-
Jul 24, 2026	39.76	39.76	39.76	39.76	39.76	-3.45%	-
Jul 23, 2026	41.18	41.18	41.18	41.18	41.18	-1.01%	-
Jul 22, 2026	41.60	41.60	41.60	41.60	41.60	-0.29%	-
Jul 21, 2026	41.72	41.72	41.72	41.72	41.72	0.05%	-
Jul 20, 2026	41.70	41.70	41.70	41.70	41.70	4.93%	-
Jul 17, 2026	39.74	39.74	39.74	39.74	39.74	-2.12%	-
Jul 16, 2026	40.60	40.60	40.60	40.60	40.60	0.45%	-
Jul 15, 2026	40.42	40.42	40.42	40.42	40.42	-0.64%	-
Jul 14, 2026	40.68	40.68	40.68	40.68	40.68	1.40%	-
Jul 13, 2026	40.12	40.12	40.12	40.12	40.12	-2.24%	-
Jul 10, 2026	41.04	41.04	41.04	41.04	41.04	-4.16%	-
Jul 9, 2026	42.16	42.16	42.16	42.82	42.82	5.42%	11
Jul 8, 2026	40.62	40.62	40.62	40.62	40.62	-1.88%	-
Jul 7, 2026	42.60	42.60	42.60	41.40	41.40	-5.31%	11
Jul 6, 2026	43.86	43.86	43.22	43.72	43.72	-4.79%	836
Jul 3, 2026	50.60	50.60	46.68	45.92	45.92	-0.22%	1,562
Jul 2, 2026	46.02	46.02	46.02	46.02	46.02	-1.50%	-
Jul 1, 2026	46.10	46.50	46.10	46.72	46.72	0.78%	596
Jun 30, 2026	46.36	46.36	46.36	46.36	46.36	3.39%	-
Jun 29, 2026	44.84	44.84	44.84	44.84	44.84	2.23%	-
Jun 26, 2026	43.86	43.86	43.86	43.86	43.86	-0.41%	-
Jun 25, 2026	44.18	44.18	44.18	44.04	44.04	1.06%	6
Jun 24, 2026	45.64	45.64	45.64	43.58	43.58	-5.18%	6
Jun 23, 2026	45.96	45.96	45.96	45.96	45.96	-5.70%	-
Jun 22, 2026	48.64	48.92	48.64	48.74	48.74	1.88%	36
Jun 19, 2026	47.84	47.84	47.84	47.84	47.84	8.38%	-
Jun 18, 2026	44.50	44.78	44.50	44.14	44.14	3.23%	195
Jun 17, 2026	41.56	42.56	41.54	42.76	42.76	5.53%	999
Jun 16, 2026	40.58	40.58	40.58	40.52	40.52	-0.73%	250
Jun 15, 2026	40.82	40.82	40.82	40.82	40.82	2.87%	-
Jun 12, 2026	39.68	39.68	39.68	39.68	39.68	1.54%	193
Jun 11, 2026	39.08	39.08	39.08	39.08	39.08	1.98%	-
Jun 10, 2026	38.10	38.58	37.58	38.32	38.32	-2.69%	1,979
Jun 9, 2026	40.28	40.28	40.28	39.38	39.38	-2.28%	11
Jun 8, 2026	40.30	40.30	40.30	40.30	40.30	-0.89%	-