BIT:1XYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	104.10	105.14	104.00	105.38	105.38	3.25%	80
Jul 23, 2026	101.92	102.34	100.90	102.06	102.06	0.14%	50
Jul 22, 2026	101.92	101.92	101.92	101.92	101.92	-1.07%	-
Jul 21, 2026	107.08	107.08	107.08	103.02	103.02	-2.42%	2
Jul 20, 2026	107.02	107.02	107.02	105.58	105.58	-3.51%	5
Jul 17, 2026	108.92	109.86	107.98	109.42	109.42	-0.51%	174
Jul 16, 2026	105.38	109.46	105.38	109.98	109.98	3.93%	166
Jul 15, 2026	105.82	105.82	105.82	105.82	105.82	-0.06%	-
Jul 14, 2026	105.68	106.60	105.68	105.88	105.88	-0.38%	25
Jul 13, 2026	104.96	107.26	104.96	106.28	106.28	0.70%	14
Jul 10, 2026	105.44	105.44	101.78	105.54	105.54	1.07%	125
Jul 9, 2026	105.60	105.62	104.42	104.42	104.42	1.18%	16
Jul 8, 2026	103.20	103.20	103.20	103.20	103.20	-0.90%	-
Jul 7, 2026	105.16	105.16	104.54	104.14	104.14	0.50%	92
Jul 6, 2026	104.12	104.12	103.14	103.62	103.62	-0.46%	142
Jul 3, 2026	104.10	104.10	104.10	104.10	104.10	1.03%	-
Jul 2, 2026	103.04	103.04	103.04	103.04	103.04	-2.15%	-
Jul 1, 2026	104.32	104.32	104.10	105.30	105.30	1.84%	30
Jun 30, 2026	103.22	103.28	103.22	103.40	103.40	2.03%	29
Jun 29, 2026	101.98	101.98	101.98	101.34	101.34	-1.25%	10
Jun 26, 2026	103.52	103.72	103.00	102.62	102.62	-0.64%	253
Jun 25, 2026	99.80	104.00	99.80	103.28	103.28	3.44%	120
Jun 24, 2026	99.85	99.85	99.85	99.85	99.85	2.34%	-
Jun 23, 2026	97.57	97.57	97.57	97.57	97.57	-0.15%	-
Jun 22, 2026	97.72	97.72	97.72	97.72	97.72	0.72%	-
Jun 19, 2026	97.67	97.67	97.67	97.02	97.02	-0.69%	2
Jun 18, 2026	97.22	97.22	97.22	97.69	97.69	0.48%	10
Jun 17, 2026	97.22	97.22	97.22	97.22	97.22	-0.03%	-
Jun 16, 2026	96.43	96.43	96.24	97.25	97.25	1.52%	57
Jun 15, 2026	96.95	96.95	95.60	95.79	95.79	1.29%	54
Jun 12, 2026	94.53	94.53	94.53	94.57	94.57	1.82%	5
Jun 11, 2026	92.88	92.88	92.88	92.88	92.88	-1.47%	-
Jun 10, 2026	94.27	94.27	94.27	94.27	94.27	-0.75%	-
Jun 9, 2026	95.48	95.48	95.32	94.98	94.98	-0.52%	102
Jun 8, 2026	95.12	95.55	95.12	95.48	95.48	-0.19%	119
Jun 5, 2026	95.66	95.66	95.66	95.66	95.66	0.64%	-
Jun 4, 2026	95.05	95.05	95.05	95.05	95.05	-0.04%	-
Jun 3, 2026	95.09	95.09	95.09	95.09	95.09	0.81%	-
Jun 2, 2026	93.60	93.60	93.60	94.33	94.33	1.85%	75
Jun 1, 2026	92.85	92.85	92.85	92.62	92.62	-2.51%	7
May 29, 2026	94.69	94.69	94.69	95.00	95.00	1.66%	7
May 28, 2026	93.45	93.45	93.45	93.45	93.45	-1.68%	-
May 27, 2026	96.53	96.53	96.53	95.05	95.05	-0.50%	10
May 26, 2026	95.49	95.49	95.47	95.53	95.53	-0.80%	20
May 25, 2026	97.37	97.37	96.37	96.30	96.30	1.70%	210
May 22, 2026	94.85	94.85	93.98	94.69	94.69	1.44%	13
May 21, 2026	92.31	92.31	92.28	93.35	93.35	1.06%	50
May 20, 2026	92.15	92.15	92.01	92.37	92.37	0.42%	57
May 19, 2026	93.62	93.62	93.62	91.98	91.98	-1.45%	3
May 18, 2026	93.95	93.96	92.36	93.33	93.33	-1.11%	1,086