BIT:1NDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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