BIT:1NDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	48.40	48.40	47.30	48.20	48.20	-3.29%	1,464
May 5, 2026	48.90	48.90	48.90	49.84	49.84	2.85%	399
May 4, 2026	50.35	50.35	48.98	48.46	48.46	0.21%	324
Apr 30, 2026	47.00	47.00	47.00	48.36	48.36	4.54%	25
Apr 29, 2026	48.02	48.02	46.60	46.26	46.26	-2.49%	679
Apr 28, 2026	48.00	48.00	48.00	47.44	47.44	3.67%	500
Apr 27, 2026	51.85	51.85	49.26	45.76	45.76	5.05%	1,345
Apr 24, 2026	45.30	45.30	44.74	43.56	43.56	-4.47%	940
Apr 23, 2026	45.60	45.60	45.60	45.60	45.60	0.62%	-
Apr 22, 2026	45.32	45.32	45.32	45.32	45.32	1.16%	-
Apr 21, 2026	44.80	44.80	44.80	44.80	44.80	2.52%	-
Apr 20, 2026	45.74	45.74	45.02	43.70	43.70	-4.33%	1,228
Apr 17, 2026	46.18	46.50	46.18	45.68	45.68	0.22%	388
Apr 16, 2026	46.40	46.40	45.64	45.58	45.58	-1.26%	333
Apr 15, 2026	46.16	46.16	46.16	46.16	46.16	1.90%	-
Apr 14, 2026	45.96	45.96	45.96	45.30	45.30	-0.31%	45
Apr 13, 2026	45.44	45.44	45.44	45.44	45.44	-1.00%	-
Apr 10, 2026	45.28	45.86	45.28	45.90	45.90	2.91%	94
Apr 9, 2026	44.60	44.60	44.60	44.60	44.60	-2.28%	-
Apr 8, 2026	46.30	46.30	45.00	45.64	45.64	1.38%	162
Apr 7, 2026	49.82	49.82	45.10	45.02	45.02	-0.62%	25
Apr 2, 2026	43.98	43.98	43.72	45.30	45.30	1.07%	70
Apr 1, 2026	44.32	45.06	44.32	44.82	44.82	-0.93%	107
Mar 31, 2026	44.00	44.56	44.00	45.24	45.24	3.90%	529
Mar 30, 2026	43.16	43.16	41.36	43.54	43.54	-0.32%	108
Mar 27, 2026	44.22	44.22	44.22	43.68	43.68	-2.06%	35
Mar 26, 2026	44.32	44.62	44.32	44.60	44.60	-1.68%	435
Mar 25, 2026	44.14	44.14	44.14	45.36	45.36	4.32%	150
Mar 24, 2026	43.48	43.48	43.48	43.48	43.48	0.23%	-
Mar 23, 2026	43.38	43.38	42.82	43.38	43.38	-7.47%	855
Mar 20, 2026	44.94	44.94	44.94	46.88	46.88	3.49%	250
Mar 19, 2026	44.94	44.94	44.94	45.30	45.30	-0.92%	150
Mar 18, 2026	45.60	45.60	45.60	45.72	45.72	2.37%	12
Mar 17, 2026	45.30	45.70	44.40	44.66	44.66	3.43%	900
Mar 16, 2026	43.82	43.82	43.82	43.18	43.18	-0.32%	62
Mar 13, 2026	44.32	44.32	44.32	43.32	43.32	-1.19%	35
Mar 12, 2026	43.40	43.72	43.40	43.84	43.84	0.87%	754
Mar 11, 2026	43.46	43.46	43.46	43.46	43.46	0.65%	-
Mar 10, 2026	43.18	43.18	43.18	43.18	43.18	4.55%	-
Mar 9, 2026	39.88	39.88	39.86	41.30	41.30	-0.82%	1,310
Mar 6, 2026	41.64	41.64	41.64	41.64	41.64	-0.95%	-
Mar 5, 2026	42.04	42.04	42.04	42.04	42.04	-2.50%	-
Mar 4, 2026	42.10	42.42	42.10	43.12	43.12	2.42%	76
Mar 3, 2026	41.54	41.54	40.72	42.10	42.10	-2.18%	513
Mar 2, 2026	43.16	43.16	43.16	43.04	43.04	-0.42%	50
Feb 27, 2026	43.22	43.22	43.22	43.22	43.22	4.04%	-
Feb 26, 2026	42.00	42.32	40.42	41.54	41.54	0.34%	539
Feb 25, 2026	40.82	42.68	40.34	41.40	41.40	18.02%	3,613
Feb 24, 2026	35.16	35.16	34.88	35.08	35.08	3.79%	1,170
Feb 23, 2026	33.80	33.80	33.80	33.80	33.80	-2.54%	-