BIT:1XYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	90.13	91.56	89.43	90.69	90.69	2.29%	16
Oct 1, 2026	91.07	91.07	91.07	88.66	88.66	-1.12%	10
Sep 30, 2026	89.96	89.96	89.47	89.66	89.66	1.03%	31
Sep 29, 2026	88.01	88.27	88.01	88.75	88.75	-0.47%	110
Sep 28, 2026	90.00	90.00	90.00	89.17	89.17	-1.35%	50
Sep 25, 2026	91.00	91.00	89.90	90.39	90.39	-1.18%	262
Sep 24, 2026	94.68	94.68	92.00	91.47	91.47	-4.18%	160
Sep 23, 2026	95.43	95.43	95.43	95.46	95.46	1.90%	7
Sep 22, 2026	93.48	93.48	93.48	93.68	93.68	0.15%	5
Sep 21, 2026	93.54	93.54	93.54	93.54	93.54	-0.81%	-
Sep 18, 2026	95.45	95.45	94.32	94.30	94.30	0.81%	12
Sep 17, 2026	93.54	93.54	93.54	93.54	93.54	-0.61%	-
Sep 16, 2026	93.91	93.91	93.91	94.11	94.11	1.30%	23
Sep 15, 2026	92.41	92.41	92.41	92.90	92.90	0.36%	2
Sep 14, 2026	92.57	92.57	92.57	92.57	92.57	0.60%	-
Sep 11, 2026	92.41	92.41	92.41	92.02	92.02	0.15%	3
Sep 10, 2026	91.88	91.88	91.88	91.88	91.88	-0.34%	5
Sep 9, 2026	95.43	95.43	92.19	92.19	92.19	-2.26%	339
Sep 8, 2026	91.75	91.75	91.17	94.32	94.32	1.87%	90
Sep 7, 2026	92.25	92.25	92.25	92.59	92.59	1.16%	27
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