BIT:1XYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	93.91	93.91	91.53	91.53	91.53	-1.25%	138
Sep 3, 2026	92.85	92.85	92.14	92.69	92.69	0.76%	234
Sep 2, 2026	93.63	93.65	91.64	91.99	91.99	-1.44%	318
Sep 1, 2026	95.89	95.89	95.50	93.33	93.33	-1.86%	68
Aug 31, 2026	96.84	96.84	95.24	95.10	95.10	-0.59%	196
Aug 28, 2026	98.11	98.27	95.52	95.66	95.66	-0.54%	875
Aug 27, 2026	96.87	97.00	95.48	96.18	96.18	-1.87%	48
Aug 26, 2026	97.54	99.02	97.54	98.01	98.01	1.15%	60
Aug 25, 2026	98.63	98.63	97.54	97.26	96.90	-0.17%	113
Aug 24, 2026	98.57	98.57	98.10	97.43	97.07	-0.17%	38
Aug 21, 2026	97.96	98.00	97.26	97.60	97.24	-0.80%	174
Aug 20, 2026	98.79	98.79	98.00	98.39	98.02	-0.83%	22
Aug 19, 2026	98.33	98.33	98.33	99.21	98.84	1.23%	4
Aug 18, 2026	101.24	101.24	97.62	98.00	97.63	-3.75%	103
Aug 17, 2026	103.20	103.26	102.78	101.82	101.44	-1.47%	25
Aug 14, 2026	105.06	105.06	103.36	103.34	102.95	-0.29%	93
Aug 13, 2026	106.78	106.86	104.72	103.64	103.25	-1.18%	23
Aug 12, 2026	107.56	107.56	104.68	104.88	104.49	-0.96%	101
Aug 11, 2026	106.14	106.62	105.52	105.90	105.50	-0.08%	100
Aug 10, 2026	104.94	104.94	104.38	105.98	105.58	0.84%	32
Aug 7, 2026	105.26	105.26	105.26	105.10	104.71	-0.04%	2
Aug 6, 2026	108.18	108.20	105.62	105.14	104.75	0.04%	395
Aug 5, 2026	105.10	105.10	105.10	105.10	104.71	0.34%	-
Aug 4, 2026	104.30	104.30	103.62	104.74	104.35	1.85%	25
Aug 3, 2026	102.70	104.72	102.56	102.84	102.46	1.04%	222
Jul 31, 2026	104.42	104.50	101.50	101.78	101.40	0.24%	44
Jul 30, 2026	103.08	103.08	103.08	101.54	101.16	-5.81%	45
Jul 29, 2026	108.16	108.16	108.16	107.80	107.40	-2.30%	30
Jul 28, 2026	106.22	110.78	106.22	110.34	109.93	4.47%	14
Jul 27, 2026	106.22	106.22	106.22	105.62	105.23	0.23%	28
Jul 24, 2026	104.10	105.14	104.00	105.38	104.99	3.25%	80
Jul 23, 2026	101.92	102.34	100.90	102.06	101.68	0.14%	50
Jul 22, 2026	101.92	101.92	101.92	101.92	101.54	-1.07%	-
Jul 21, 2026	107.08	107.08	107.08	103.02	102.64	-2.42%	2
Jul 20, 2026	107.02	107.02	107.02	105.58	105.19	-3.51%	5
Jul 17, 2026	108.92	109.86	107.98	109.42	109.01	-0.51%	174
Jul 16, 2026	105.38	109.46	105.38	109.98	109.57	3.93%	166
Jul 15, 2026	105.82	105.82	105.82	105.82	105.42	-0.06%	-
Jul 14, 2026	105.68	106.60	105.68	105.88	105.48	-0.38%	25
Jul 13, 2026	104.96	107.26	104.96	106.28	105.88	0.70%	14
Jul 10, 2026	105.44	105.44	101.78	105.54	105.15	1.07%	125
Jul 9, 2026	105.60	105.62	104.42	104.42	104.03	1.18%	16
Jul 8, 2026	103.20	103.20	103.20	103.20	102.81	-0.90%	-
Jul 7, 2026	105.16	105.16	104.54	104.14	103.75	0.50%	92
Jul 6, 2026	104.12	104.12	103.14	103.62	103.23	-0.46%	142
Jul 3, 2026	104.10	104.10	104.10	104.10	103.71	1.03%	-
Jul 2, 2026	103.04	103.04	103.04	103.04	102.66	-2.15%	-
Jul 1, 2026	104.32	104.32	104.10	105.30	104.91	1.84%	30
Jun 30, 2026	103.22	103.28	103.22	103.40	103.01	2.03%	29
Jun 29, 2026	101.98	101.98	101.98	101.34	100.96	-1.25%	10