BIT:1USFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.25	39.25	39.25	39.25	39.25	4.01%	-
Oct 1, 2026	37.00	37.00	37.00	37.74	37.74	3.12%	14
Sep 30, 2026	34.92	34.92	34.92	36.60	36.60	4.20%	14
Sep 29, 2026	35.12	35.12	35.12	35.12	35.12	-0.76%	-
Sep 28, 2026	35.39	35.39	35.39	35.39	35.39	-1.75%	-
Sep 25, 2026	36.02	36.02	36.02	36.02	36.02	-6.05%	-
Sep 24, 2026	38.34	38.34	38.34	38.34	38.34	2.31%	-
Sep 23, 2026	37.48	37.48	37.48	37.48	37.48	-1.25%	-
Sep 22, 2026	37.95	37.95	37.95	37.95	37.95	1.96%	-
Sep 21, 2026	37.22	37.22	37.22	37.22	37.22	3.62%	-
Sep 18, 2026	36.36	36.36	36.36	35.92	35.92	-3.15%	7
Sep 17, 2026	37.09	37.09	37.09	37.09	37.09	-0.38%	-
Sep 16, 2026	37.23	37.23	37.23	37.23	37.23	0.72%	-
Sep 15, 2026	36.97	36.97	36.97	36.97	36.97	-0.71%	-
Sep 14, 2026	37.23	37.23	37.23	37.23	37.23	-1.15%	-
Sep 11, 2026	37.67	37.67	37.67	37.67	37.67	4.18%	-
Sep 10, 2026	36.16	36.16	36.16	36.16	36.16	-0.80%	-
Sep 9, 2026	36.45	36.45	36.45	36.45	36.45	0.73%	-
Sep 8, 2026	36.18	36.18	36.18	36.18	36.18	-1.32%	-
Sep 7, 2026	36.67	36.67	36.67	36.67	36.67	2.37%	-
Sep 4, 2026	35.82	35.82	35.82	35.82	35.82	0.36%	-
Sep 3, 2026	35.69	35.69	35.69	35.69	35.69	1.48%	-
Sep 2, 2026	35.00	35.00	35.00	35.17	35.17	-1.98%	50
Sep 1, 2026	35.88	35.88	35.88	35.88	35.88	-1.58%	-
Aug 31, 2026	37.15	37.17	36.43	36.45	36.45	-3.57%	230
Aug 28, 2026	37.80	37.80	37.80	37.80	37.80	0.36%	-
Aug 27, 2026	37.67	37.67	37.67	37.67	37.67	-1.40%	-
Aug 26, 2026	38.20	38.20	38.20	38.20	38.20	-1.58%	-
Aug 25, 2026	38.82	38.82	38.82	38.82	38.82	-2.67%	-
Aug 24, 2026	39.88	39.88	39.88	39.88	39.88	-0.66%	-
Aug 21, 2026	40.15	40.15	40.15	40.15	40.15	2.19%	-
Aug 20, 2026	40.20	40.20	40.20	39.29	39.29	-2.55%	50
Aug 19, 2026	40.32	40.32	40.32	40.32	40.32	0.57%	-
Aug 18, 2026	40.09	40.09	40.09	40.09	40.09	2.41%	-
Aug 17, 2026	39.14	39.14	39.14	39.14	39.14	-1.37%	-
Aug 14, 2026	39.55	39.55	39.55	39.69	39.69	2.49%	55
Aug 13, 2026	38.72	38.72	38.72	38.72	38.72	2.19%	-
Aug 12, 2026	37.89	37.89	37.89	37.89	37.89	1.66%	-
Aug 11, 2026	37.27	37.27	37.27	37.27	37.27	1.73%	-
Aug 10, 2026	36.16	36.70	36.16	36.64	36.64	-0.03%	171
Aug 7, 2026	36.65	36.65	36.65	36.65	36.65	3.37%	-
Aug 6, 2026	34.70	34.70	34.25	35.45	35.45	13.01%	93
Aug 5, 2026	31.37	31.37	31.37	31.37	31.37	2.55%	-
Aug 4, 2026	30.59	30.59	30.59	30.59	30.59	5.36%	-
Aug 3, 2026	28.28	29.00	28.28	29.04	29.04	7.82%	120
Jul 31, 2026	26.93	26.93	26.93	26.93	26.93	-3.87%	-
Jul 30, 2026	27.80	27.80	27.80	28.02	28.02	1.63%	10
Jul 29, 2026	28.12	28.58	28.12	27.57	27.57	0.38%	71
Jul 28, 2026	27.46	27.46	27.46	27.46	27.46	4.21%	-
Jul 27, 2026	26.35	26.35	26.35	26.35	26.35	3.82%	-