BIT:1NDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	40.66	40.66	40.66	40.66	40.66	-1.17%	-
Jun 4, 2026	41.14	41.14	41.14	41.14	41.14	0.49%	-
Jun 3, 2026	40.94	40.94	40.94	40.94	40.94	-0.20%	-
Jun 2, 2026	41.02	41.02	41.02	41.02	41.02	-3.16%	-
Jun 1, 2026	42.20	42.20	41.94	42.36	42.36	2.87%	1,408
May 29, 2026	41.38	41.38	41.38	41.18	41.18	-1.01%	6
May 28, 2026	41.42	41.42	41.42	41.60	41.60	0.68%	6
May 27, 2026	41.32	41.32	41.32	41.32	41.32	-2.73%	-
May 26, 2026	42.48	42.48	42.48	42.48	42.48	-0.42%	-
May 25, 2026	43.38	43.38	43.32	42.66	42.66	-0.79%	1,000
May 22, 2026	43.74	43.74	42.24	43.00	43.00	-2.14%	1,002
May 21, 2026	42.60	42.60	42.60	43.94	43.94	1.90%	550
May 20, 2026	42.88	42.88	42.88	43.12	43.12	-2.22%	900
May 19, 2026	46.52	46.52	46.52	44.10	44.10	-3.92%	343
May 18, 2026	46.74	47.32	46.74	45.90	45.90	2.64%	161
May 15, 2026	44.72	44.72	44.72	44.72	44.72	-3.04%	-
May 14, 2026	46.12	46.12	46.12	46.12	46.12	-1.03%	-
May 13, 2026	46.60	46.60	46.60	46.60	46.60	1.39%	-
May 12, 2026	45.96	45.96	45.96	45.96	45.96	-3.00%	-
May 11, 2026	46.62	46.62	46.62	47.38	47.38	-1.25%	1
May 8, 2026	47.10	47.10	46.64	47.98	47.98	-0.21%	265
May 7, 2026	48.52	48.52	48.20	48.08	48.08	-0.25%	175
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