BIT:1UTDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.98	23.98	23.98	23.98	23.98	-0.42%	-
Oct 1, 2026	24.08	24.08	24.08	24.08	24.08	-0.99%	-
Sep 30, 2026	24.32	24.32	24.32	24.32	24.32	-2.09%	-
Sep 29, 2026	24.84	24.84	24.84	24.84	24.84	-2.44%	-
Sep 28, 2026	25.46	25.46	25.46	25.46	25.46	-1.16%	-
Sep 25, 2026	25.76	25.76	25.76	25.76	25.76	0.55%	-
Sep 24, 2026	25.62	25.62	25.62	25.62	25.62	-0.31%	-
Sep 23, 2026	25.70	25.70	25.70	25.70	25.70	-2.28%	-
Sep 22, 2026	26.30	26.30	26.30	26.30	26.30	-3.02%	-
Sep 21, 2026	27.12	27.12	27.12	27.12	27.12	0.37%	-
Sep 18, 2026	27.02	27.02	27.02	27.02	27.02	-2.74%	-
Sep 17, 2026	27.72	27.72	27.72	27.78	27.78	0.58%	300
Sep 16, 2026	27.62	27.62	27.62	27.62	27.62	1.99%	-
Sep 15, 2026	27.08	27.08	27.08	27.08	27.08	-1.60%	-
Sep 14, 2026	27.52	27.52	27.52	27.52	27.52	-0.36%	-
Sep 11, 2026	27.62	27.62	27.62	27.62	27.62	-0.86%	-
Sep 10, 2026	27.86	27.86	27.86	27.86	27.86	0.51%	-
Sep 9, 2026	27.72	27.72	27.72	27.72	27.72	-0.79%	-
Sep 8, 2026	27.94	27.94	27.94	27.94	27.94	0.50%	-
Sep 7, 2026	27.80	27.80	27.80	27.80	27.80	2.73%	-
Sep 4, 2026	27.06	27.06	27.06	27.06	27.06	-1.53%	-
Sep 3, 2026	27.48	27.48	27.48	27.48	27.48	1.25%	-
Sep 2, 2026	27.14	27.14	27.14	27.14	27.14	0.59%	-
Sep 1, 2026	26.98	26.98	26.98	26.98	26.98	-1.75%	-
Aug 31, 2026	26.88	26.88	26.88	27.46	27.46	1.10%	70
Aug 28, 2026	27.16	27.16	27.16	27.16	27.16	1.04%	-
Aug 27, 2026	26.88	26.88	26.88	26.88	26.88	5.91%	-
Aug 26, 2026	25.38	25.38	25.38	25.38	25.38	0.87%	45
Aug 25, 2026	25.16	25.16	25.16	25.16	25.16	1.78%	-
Aug 24, 2026	24.72	24.72	24.72	24.72	24.72	1.56%	-
Aug 21, 2026	24.34	24.34	24.34	24.34	24.34	0.41%	-
Aug 20, 2026	24.24	24.24	24.24	24.24	24.24	0.75%	-
Aug 19, 2026	24.06	24.06	24.06	24.06	24.06	0.17%	-
Aug 18, 2026	24.66	24.66	24.66	24.02	24.02	0.08%	147
Aug 17, 2026	24.00	24.00	24.00	24.00	24.00	-2.36%	-
Aug 14, 2026	24.58	24.58	24.58	24.58	24.58	2.25%	-
Aug 13, 2026	24.04	24.04	24.04	24.04	24.04	-0.25%	-
Aug 12, 2026	24.00	24.00	24.00	24.10	24.10	0.50%	70
Aug 11, 2026	23.42	23.42	23.42	23.98	23.98	1.78%	45
Aug 10, 2026	23.56	23.56	23.56	23.56	23.56	-1.34%	-
Aug 7, 2026	23.80	23.88	23.80	23.88	23.88	1.62%	1,097
Aug 6, 2026	23.28	23.28	23.02	23.50	23.50	2.44%	874
Aug 5, 2026	22.94	22.94	22.94	22.94	22.94	-2.05%	-
Aug 4, 2026	23.42	23.42	23.42	23.42	23.42	-1.18%	-
Aug 3, 2026	23.70	23.70	23.70	23.70	23.70	0.17%	-
Jul 31, 2026	23.58	23.58	23.58	23.66	23.66	-1.25%	594
Jul 30, 2026	23.96	23.96	23.96	23.96	23.96	-2.12%	-
Jul 29, 2026	24.56	24.56	24.40	24.48	24.48	-0.49%	1,633
Jul 28, 2026	24.60	24.60	24.60	24.60	24.60	1.49%	-
Jul 27, 2026	24.24	24.24	24.24	24.24	24.24	2.28%	-