BIT:1UTDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.88	27.88	27.88	27.88	27.88	4.89%	-
Jun 3, 2026	26.58	26.58	26.58	26.58	26.58	-3.35%	-
Jun 2, 2026	27.50	27.50	27.50	27.50	27.50	1.55%	-
Jun 1, 2026	27.08	27.08	27.08	27.08	27.08	2.65%	-
May 29, 2026	26.38	26.38	26.38	26.38	26.38	-0.98%	-
May 28, 2026	26.16	26.16	26.16	26.64	26.64	1.83%	383
May 27, 2026	26.16	26.16	26.16	26.16	26.16	-2.10%	-
May 26, 2026	26.72	26.72	26.72	26.72	26.72	1.91%	-
May 25, 2026	26.22	26.22	26.22	26.22	26.22	-0.30%	-
May 22, 2026	26.30	26.30	26.30	26.30	26.30	6.48%	-
May 21, 2026	25.20	25.20	25.20	25.20	24.70	-3.89%	-
May 20, 2026	26.22	26.22	26.22	26.22	25.70	-4.31%	-
May 19, 2026	27.40	27.40	27.40	27.40	26.86	2.39%	-
May 18, 2026	26.76	26.76	26.76	26.76	26.23	0.98%	-
May 15, 2026	26.50	26.50	26.50	26.50	25.97	-1.92%	-
May 14, 2026	27.02	27.02	27.02	27.02	26.48	1.73%	-
May 13, 2026	26.56	26.56	26.56	26.56	26.03	-0.60%	-
May 12, 2026	24.84	27.30	24.84	26.72	26.19	2.38%	1,843
May 11, 2026	26.10	26.10	26.10	26.10	25.58	-0.68%	-
May 8, 2026	26.28	26.28	26.28	26.28	25.76	-2.88%	-
May 7, 2026	27.06	27.06	27.06	27.06	26.52	1.50%	-
May 6, 2026	26.66	26.66	26.66	26.66	26.13	1.83%	-
May 5, 2026	26.18	26.18	26.18	26.18	25.66	-0.46%	-
May 4, 2026	26.30	26.30	26.30	26.30	25.78	-1.42%	-
Apr 30, 2026	26.68	26.68	26.68	26.68	26.15	1.14%	-
Apr 29, 2026	26.38	26.38	26.38	26.38	25.86	-0.98%	-
Apr 28, 2026	26.64	26.64	26.64	26.64	26.11	0.15%	-
Apr 27, 2026	26.60	26.60	26.60	26.60	26.07	-1.63%	-
Apr 24, 2026	26.66	26.66	26.66	27.04	26.50	3.68%	443
Apr 23, 2026	26.50	26.50	26.50	26.08	25.56	-5.23%	1,500
Apr 22, 2026	27.52	27.52	27.52	27.52	26.97	-2.06%	-
Apr 21, 2026	28.40	28.40	28.28	28.10	27.54	-1.82%	886
Apr 20, 2026	28.62	28.62	28.62	28.62	28.05	-0.28%	-
Apr 17, 2026	28.40	28.40	28.34	28.70	28.13	0.63%	1,961
Apr 16, 2026	28.42	28.42	28.42	28.52	27.95	2.08%	85
Apr 15, 2026	27.94	27.94	27.94	27.94	27.39	1.31%	-
Apr 14, 2026	27.58	27.58	27.58	27.58	27.03	0.15%	-
Apr 13, 2026	27.54	27.54	27.54	27.54	26.99	-1.50%	-
Apr 10, 2026	27.96	27.96	27.96	27.96	27.41	1.82%	-
Apr 9, 2026	27.46	27.46	27.46	27.46	26.92	-2.69%	-
Apr 8, 2026	28.22	28.22	28.22	28.22	27.66	1.58%	-
Apr 7, 2026	27.78	27.78	27.78	27.78	27.23	2.89%	-
Apr 2, 2026	27.00	27.00	27.00	27.00	26.46	-2.88%	-
Apr 1, 2026	27.80	27.80	27.80	27.80	27.25	1.46%	-
Mar 31, 2026	27.40	27.40	27.40	27.40	26.86	1.33%	-
Mar 30, 2026	27.04	27.04	27.04	27.04	26.50	0.22%	-
Mar 27, 2026	26.98	26.98	26.98	26.98	26.44	1.66%	-
Mar 26, 2026	26.54	26.54	26.54	26.54	26.01	-3.70%	-
Mar 25, 2026	27.56	27.56	27.56	27.56	27.01	-0.65%	-
Mar 24, 2026	27.74	27.74	27.74	27.74	27.19	4.05%	-