UBS Solactive China Technology UCITS ETF (BIT:CITE)
Italy · Delayed Price · Currency is EUR 7.09
+0.13 (1.87%)
Aug 29, 2025, 4:58 PM CET
BIT:CITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.04 | 7.10 | 7.00 | 7.08 | 7.08 | 1.72% | 122,688 |
| Aug 28, 2025 | 6.93 | 6.97 | 6.88 | 6.96 | 6.96 | 1.31% | 209,365 |
| Aug 27, 2025 | 6.98 | 6.98 | 6.86 | 6.87 | 6.87 | -2.97% | 77,227 |
| Aug 26, 2025 | 7.07 | 7.11 | 7.00 | 7.08 | 7.08 | -0.14% | 159,245 |
| Aug 25, 2025 | 7.12 | 7.12 | 7.06 | 7.09 | 7.09 | 0.71% | 88,426 |
| Aug 22, 2025 | 6.94 | 7.06 | 6.90 | 7.04 | 7.04 | 3.53% | 20,113 |
| Aug 21, 2025 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 1.04% | 14,324 |
| Aug 20, 2025 | 6.78 | 6.78 | 6.71 | 6.73 | 6.73 | -0.88% | 14,184 |
| Aug 19, 2025 | 6.81 | 6.83 | 6.75 | 6.79 | 6.79 | -0.88% | 22,334 |
| Aug 18, 2025 | 6.79 | 6.87 | 6.79 | 6.85 | 6.85 | 1.93% | 17,395 |
| Aug 14, 2025 | 6.81 | 6.81 | 6.72 | 6.72 | 6.72 | -1.90% | 49,612 |
| Aug 13, 2025 | 6.75 | 6.87 | 6.75 | 6.85 | 6.85 | 3.79% | 25,919 |
| Aug 12, 2025 | 6.56 | 6.60 | 6.54 | 6.60 | 6.60 | 0.92% | 342,875 |
| Aug 11, 2025 | 6.57 | 6.58 | 6.53 | 6.54 | 6.54 | -0.15% | 27,629 |
| Aug 8, 2025 | 6.54 | 6.55 | 6.52 | 6.55 | 6.55 | -0.15% | 24,976 |
| Aug 7, 2025 | 6.58 | 6.63 | 6.56 | 6.56 | 6.56 | -0.46% | 53,051 |
| Aug 6, 2025 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | -0.30% | 16,089 |
| Aug 5, 2025 | 6.62 | 6.63 | 6.57 | 6.61 | 6.61 | - | 55,089 |
| Aug 4, 2025 | 6.59 | 6.61 | 6.51 | 6.61 | 6.61 | 3.28% | 53,468 |
| Aug 1, 2025 | 6.47 | 6.48 | 6.35 | 6.40 | 6.40 | -2.29% | 46,764 |
| Jul 31, 2025 | 6.63 | 6.63 | 6.50 | 6.55 | 6.55 | -0.46% | 41,638 |
| Jul 30, 2025 | 6.63 | 6.64 | 6.57 | 6.58 | 6.58 | -2.23% | 123,983 |
| Jul 29, 2025 | 6.81 | 6.82 | 6.72 | 6.73 | 6.73 | - | 141,342 |
| Jul 28, 2025 | 6.81 | 6.81 | 6.71 | 6.73 | 6.73 | -0.30% | 142,645 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 125,367 |
| Jul 24, 2025 | 6.82 | 6.84 | 6.74 | 6.75 | 6.75 | -1.03% | 155,070 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.68 | 6.82 | 6.82 | 1.94% | 249,532 |
| Jul 22, 2025 | 6.65 | 6.69 | 6.61 | 6.69 | 6.69 | 0.45% | 183,044 |
| Jul 21, 2025 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | - | 53,017 |
| Jul 18, 2025 | 6.62 | 6.70 | 6.60 | 6.66 | 6.66 | 2.94% | 231,783 |
| Jul 17, 2025 | 6.51 | 6.58 | 6.47 | 6.47 | 6.47 | 2.05% | 148,787 |
| Jul 16, 2025 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | -1.40% | 112,753 |
| Jul 15, 2025 | 6.45 | 6.47 | 6.39 | 6.43 | 6.43 | 2.23% | 42,227 |
| Jul 14, 2025 | 6.28 | 6.30 | 6.26 | 6.29 | 6.29 | 1.13% | 40,236 |
| Jul 11, 2025 | 6.21 | 6.27 | 6.21 | 6.22 | 6.22 | 0.81% | 834 |
| Jul 10, 2025 | 6.21 | 6.22 | 6.16 | 6.17 | 6.17 | -0.16% | 81,431 |
| Jul 9, 2025 | 6.23 | 6.24 | 6.16 | 6.18 | 6.18 | -1.44% | 24,208 |
| Jul 8, 2025 | 6.23 | 6.29 | 6.23 | 6.27 | 6.27 | 0.64% | 210,050 |
| Jul 7, 2025 | 6.14 | 6.23 | 6.14 | 6.23 | 6.23 | 0.48% | 2,650 |
| Jul 4, 2025 | 6.20 | 6.22 | 6.18 | 6.20 | 6.20 | - | 6,674 |
| Jul 3, 2025 | 6.16 | 6.22 | 6.16 | 6.20 | 6.20 | 0.16% | 16,341 |
| Jul 2, 2025 | 6.22 | 6.25 | 6.16 | 6.19 | 6.19 | -1.28% | 28,668 |
| Jul 1, 2025 | 6.26 | 6.41 | 6.26 | 6.27 | 6.27 | 0.16% | 142,797 |
| Jun 30, 2025 | 6.25 | 6.26 | 6.23 | 6.26 | 6.26 | 0.48% | 8,535 |
| Jun 27, 2025 | 6.26 | 6.27 | 6.21 | 6.23 | 6.23 | -0.80% | 139,298 |
| Jun 26, 2025 | 6.25 | 6.28 | 6.22 | 6.28 | 6.28 | 0.16% | 90,798 |
| Jun 25, 2025 | 6.27 | 6.30 | 6.25 | 6.27 | 6.27 | 1.13% | 42,093 |
| Jun 24, 2025 | 6.18 | 6.25 | 6.18 | 6.20 | 6.20 | 2.31% | 32,874 |
| Jun 23, 2025 | 6.07 | 6.07 | 6.04 | 6.06 | 6.06 | -0.66% | 3,404 |
| Jun 20, 2025 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 2.01% | 12,144 |