BIT:1XYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	100.48	100.48	100.48	102.20	102.20	2.04%	2
May 5, 2026	100.16	100.16	100.16	100.16	100.16	1.12%	-
May 4, 2026	99.70	99.70	99.70	99.05	99.05	-0.51%	9
Apr 30, 2026	98.77	99.08	98.62	99.56	99.56	1.37%	104
Apr 29, 2026	100.42	100.42	99.05	98.21	98.21	-2.95%	112
Apr 28, 2026	108.46	108.46	102.08	101.20	101.20	-2.11%	31
Apr 27, 2026	103.38	103.38	103.38	103.38	103.38	-0.73%	-
Apr 24, 2026	103.88	103.88	103.88	104.14	104.14	-0.23%	4
Apr 23, 2026	103.84	103.84	103.84	104.38	104.38	2.05%	9
Apr 22, 2026	102.28	102.28	102.28	102.28	102.28	0.27%	-
Apr 21, 2026	102.00	102.00	102.00	102.00	102.00	-0.84%	-
Apr 20, 2026	102.86	102.86	102.86	102.86	102.86	-1.06%	-
Apr 17, 2026	106.04	106.04	102.58	103.96	103.96	-2.59%	231
Apr 16, 2026	106.90	108.96	106.90	106.72	106.72	-1.02%	22
Apr 15, 2026	107.82	107.82	107.82	107.82	107.82	-2.21%	-
Apr 14, 2026	110.26	110.26	110.26	110.26	110.26	1.23%	-
Apr 13, 2026	108.92	108.92	108.92	108.92	108.92	-0.78%	-
Apr 10, 2026	109.72	109.72	109.66	109.78	109.78	0.46%	81
Apr 9, 2026	109.50	111.48	109.10	109.28	109.28	-0.33%	113
Apr 8, 2026	109.44	109.76	109.44	109.64	109.64	2.49%	12
Apr 7, 2026	106.62	106.62	106.62	106.98	106.98	2.03%	2
Apr 2, 2026	104.85	104.85	104.85	104.85	104.85	-0.71%	-
Apr 1, 2026	105.60	105.60	105.60	105.60	105.60	3.02%	-
Mar 31, 2026	102.50	102.50	102.50	102.50	102.50	-0.58%	-
Mar 30, 2026	102.60	102.60	102.60	103.10	103.10	-	20
Mar 27, 2026	105.00	105.00	105.00	103.10	103.10	-1.72%	10
Mar 26, 2026	105.30	105.30	105.30	104.90	104.90	-0.43%	3
Mar 25, 2026	105.35	105.35	105.35	105.35	105.35	0.86%	-
Mar 24, 2026	107.20	107.20	103.25	104.45	104.45	0.29%	15
Mar 23, 2026	106.20	106.20	106.20	104.15	104.15	-0.24%	95
Mar 20, 2026	107.10	107.10	104.15	104.40	104.40	0.72%	95
Mar 19, 2026	104.00	104.00	104.00	103.65	103.65	-1.05%	10
Mar 18, 2026	104.75	104.75	104.75	104.75	104.75	-0.48%	-
Mar 17, 2026	105.25	105.25	105.25	105.25	105.25	0.53%	-
Mar 16, 2026	104.70	104.70	104.70	104.70	104.70	0.05%	-
Mar 13, 2026	104.65	104.65	104.65	104.65	104.65	-0.19%	-
Mar 12, 2026	107.00	107.00	107.00	104.85	104.85	-0.62%	50
Mar 11, 2026	105.50	105.50	105.50	105.50	105.50	-0.85%	-
Mar 10, 2026	106.85	106.85	106.85	106.40	106.40	0.61%	3
Mar 9, 2026	105.10	105.10	105.10	105.75	105.75	-0.98%	2
Mar 6, 2026	106.80	106.80	106.80	106.80	106.80	-2.38%	-
Mar 5, 2026	110.75	110.75	109.80	109.40	109.40	-0.50%	22
Mar 4, 2026	109.75	111.30	109.75	109.95	109.95	1.01%	102
Mar 3, 2026	108.85	108.85	108.85	108.85	108.85	-0.77%	-
Mar 2, 2026	109.70	109.70	109.70	109.70	109.70	1.01%	-
Feb 27, 2026	108.60	108.60	108.60	108.60	108.60	-2.12%	-
Feb 26, 2026	110.95	110.95	110.95	110.95	110.95	2.16%	-
Feb 25, 2026	108.60	108.60	108.60	108.60	108.60	0.14%	-
Feb 24, 2026	107.00	107.00	107.00	108.45	108.45	2.36%	10
Feb 23, 2026	103.45	103.45	103.45	105.95	105.95	-3.11%	10