Boost Issuer Public Limited Company - Boost S&P500 3x Short Daily ETP (BIT:3USS)
Italy · Delayed Price · Currency is EUR 7.18
-0.13 (-1.80%)
Apr 30, 2026, 5:29 PM CET
BIT:3USS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.36 | 7.36 | 7.16 | 7.18 | 7.18 | -1.80% | 19,499 |
| Apr 29, 2026 | 7.26 | 7.35 | 7.25 | 7.31 | 7.31 | -0.19% | 28,276 |
| Apr 28, 2026 | 7.23 | 7.34 | 7.20 | 7.33 | 7.33 | 1.47% | 53,238 |
| Apr 27, 2026 | 7.22 | 7.23 | 7.17 | 7.22 | 7.22 | -0.69% | 39,929 |
| Apr 24, 2026 | 7.35 | 7.39 | 7.23 | 7.27 | 7.27 | -0.53% | 62,342 |
| Apr 22, 2026 | 7.34 | 7.38 | 7.29 | 7.31 | 7.31 | -1.27% | 39,636 |
| Apr 21, 2026 | 7.29 | 7.42 | 7.24 | 7.41 | 7.41 | 0.93% | 67,340 |
| Apr 20, 2026 | 7.40 | 7.43 | 7.31 | 7.34 | 7.34 | 1.27% | 82,744 |
| Apr 17, 2026 | 7.53 | 7.53 | 7.22 | 7.25 | 7.25 | -4.27% | 220,681 |
| Apr 16, 2026 | 7.54 | 7.65 | 7.53 | 7.57 | 7.57 | -1.45% | 116,277 |
| Apr 15, 2026 | 7.79 | 7.83 | 7.64 | 7.68 | 7.68 | -2.02% | 144,977 |
| Apr 14, 2026 | 8.05 | 8.05 | 7.81 | 7.84 | 7.84 | -6.23% | 90,769 |
| Apr 13, 2026 | 8.52 | 8.57 | 8.32 | 8.36 | 8.36 | 1.02% | 46,155 |
| Apr 10, 2026 | 8.38 | 8.38 | 8.16 | 8.27 | 8.27 | -1.92% | 37,722 |
| Apr 9, 2026 | 8.55 | 8.63 | 8.44 | 8.44 | 8.44 | -2.08% | 80,336 |
| Apr 8, 2026 | 8.49 | 8.65 | 8.39 | 8.62 | 8.62 | -9.66% | 160,661 |
| Apr 7, 2026 | 9.43 | 9.64 | 9.23 | 9.54 | 9.54 | 0.85% | 44,511 |
| Apr 2, 2026 | 9.85 | 9.94 | 9.35 | 9.46 | 9.46 | 1.44% | 119,926 |
| Apr 1, 2026 | 9.43 | 9.57 | 9.32 | 9.32 | 9.32 | -8.41% | 143,392 |
| Mar 31, 2026 | 10.42 | 10.49 | 10.06 | 10.18 | 10.18 | -2.17% | 80,550 |
| Mar 30, 2026 | 10.43 | 10.54 | 10.25 | 10.40 | 10.40 | 1.01% | 91,127 |
| Mar 27, 2026 | 9.89 | 10.30 | 9.87 | 10.30 | 10.30 | 5.32% | 155,217 |
| Mar 26, 2026 | 9.57 | 9.80 | 9.57 | 9.78 | 9.78 | 3.95% | 88,167 |
| Mar 25, 2026 | 9.33 | 9.55 | 9.24 | 9.41 | 9.41 | -0.59% | 80,668 |
| Mar 24, 2026 | 9.41 | 9.70 | 9.38 | 9.46 | 9.46 | -0.88% | 36,752 |
| Mar 23, 2026 | 10.10 | 10.20 | 8.92 | 9.55 | 9.55 | -0.96% | 283,271 |
| Mar 20, 2026 | 9.36 | 9.72 | 9.32 | 9.64 | 9.64 | 1.05% | 117,123 |
| Mar 19, 2026 | 9.48 | 9.66 | 9.40 | 9.54 | 9.54 | 4.41% | 150,939 |
| Mar 18, 2026 | 8.84 | 9.19 | 8.83 | 9.14 | 9.14 | 1.95% | 57,190 |
| Mar 17, 2026 | 9.18 | 9.20 | 8.84 | 8.96 | 8.96 | -2.09% | 85,637 |
| Mar 16, 2026 | 9.30 | 9.33 | 8.99 | 9.15 | 9.15 | -1.71% | 132,339 |
| Mar 13, 2026 | 9.33 | 9.39 | 8.95 | 9.31 | 9.31 | 2.75% | 193,712 |
| Mar 12, 2026 | 8.85 | 9.13 | 8.84 | 9.06 | 9.06 | 3.52% | 111,342 |
| Mar 11, 2026 | 8.65 | 8.82 | 8.60 | 8.76 | 8.76 | 2.81% | 143,719 |
| Mar 10, 2026 | 8.51 | 8.75 | 8.46 | 8.52 | 8.52 | -4.59% | 201,283 |
| Mar 9, 2026 | 9.27 | 9.32 | 8.93 | 8.93 | 8.93 | 1.51% | 267,066 |
| Mar 6, 2026 | 8.49 | 8.97 | 8.47 | 8.79 | 8.79 | 2.35% | 136,579 |
| Mar 5, 2026 | 8.45 | 8.63 | 8.29 | 8.59 | 8.59 | 2.97% | 138,181 |
| Mar 4, 2026 | 8.61 | 8.66 | 8.30 | 8.34 | 8.34 | -4.31% | 141,460 |
| Mar 3, 2026 | 8.58 | 8.97 | 8.56 | 8.72 | 8.72 | 3.86% | 221,534 |
| Mar 2, 2026 | 8.63 | 8.68 | 8.29 | 8.40 | 8.40 | 2.65% | 190,028 |
| Feb 27, 2026 | 8.10 | 8.32 | 8.10 | 8.18 | 8.18 | 0.85% | 73,343 |
| Feb 26, 2026 | 7.95 | 8.22 | 7.89 | 8.11 | 8.11 | 1.45% | 77,338 |
| Feb 25, 2026 | 8.13 | 8.13 | 7.99 | 7.99 | 7.99 | -2.43% | 55,421 |
| Feb 24, 2026 | 8.31 | 8.40 | 8.19 | 8.19 | 8.19 | -1.32% | 42,676 |
| Feb 23, 2026 | 8.20 | 8.39 | 8.07 | 8.30 | 8.30 | 1.55% | 68,434 |
| Feb 20, 2026 | 8.22 | 8.35 | 8.08 | 8.18 | 8.18 | -1.23% | 121,424 |
| Feb 19, 2026 | 8.14 | 8.32 | 8.14 | 8.28 | 8.28 | 2.36% | 40,371 |
| Feb 18, 2026 | 8.19 | 8.28 | 8.06 | 8.09 | 8.09 | -2.84% | 126,160 |
| Feb 17, 2026 | 8.36 | 8.55 | 8.27 | 8.32 | 8.32 | 0.31% | 169,960 |