BIT:1NDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.92	36.92	36.92	36.92	36.92	-1.23%	-
Sep 3, 2026	37.38	37.38	37.38	37.38	37.38	2.69%	-
Sep 2, 2026	35.82	35.82	35.82	36.40	36.40	-1.83%	239
Sep 1, 2026	36.84	36.84	36.64	37.08	37.08	-1.96%	36
Aug 31, 2026	37.96	37.96	37.96	37.82	37.82	-1.61%	37
Aug 28, 2026	38.44	38.44	38.44	38.44	38.44	-0.10%	-
Aug 27, 2026	38.48	38.48	38.48	38.48	38.48	1.05%	-
Aug 26, 2026	38.72	38.72	38.72	38.08	38.08	-2.26%	30
Aug 25, 2026	38.96	38.96	38.96	38.96	38.96	-0.15%	-
Aug 24, 2026	38.92	38.92	38.92	39.02	39.02	0.46%	75
Aug 21, 2026	38.84	38.84	38.84	38.84	38.84	0.99%	-
Aug 20, 2026	39.24	39.24	39.24	38.46	38.46	-6.06%	75
Aug 19, 2026	38.34	39.26	38.34	40.94	40.94	3.54%	200
Aug 18, 2026	39.54	39.54	39.54	39.54	39.54	-0.85%	-
Aug 17, 2026	39.30	39.90	39.30	39.88	39.88	2.41%	230
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%	-