BIT:EBUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.87	12.99	12.87	13.00	13.00	1.28%	1,808
Sep 25, 2025	12.88	12.93	12.82	12.83	12.83	-0.60%	6,600
Sep 24, 2025	13.00	13.00	12.91	12.91	12.91	-0.74%	5,967
Sep 23, 2025	12.93	13.04	12.92	13.01	13.01	1.26%	11,338
Sep 22, 2025	12.82	12.84	12.81	12.84	12.84	1.63%	5,176
Sep 19, 2025	12.54	12.63	12.54	12.64	12.64	0.88%	4,163
Sep 18, 2025	12.54	12.64	12.54	12.53	12.53	-1.28%	2,170
Sep 17, 2025	12.66	12.69	12.54	12.69	12.69	0.03%	1,946
Sep 16, 2025	12.74	12.74	12.68	12.69	12.69	0.35%	7,634
Sep 15, 2025	12.52	12.64	12.52	12.64	12.64	0.65%	951
Sep 12, 2025	12.58	12.58	12.58	12.56	12.56	0.19%	2
Sep 11, 2025	12.55	12.55	12.53	12.54	12.54	-0.24%	82
Sep 10, 2025	12.56	12.61	12.56	12.57	12.57	0.11%	3,996
Sep 9, 2025	12.60	12.60	12.56	12.55	12.55	0.06%	450
Sep 8, 2025	12.45	12.49	12.45	12.54	12.54	0.88%	350
Sep 5, 2025	12.32	12.42	12.30	12.43	12.43	1.16%	1,549
Sep 4, 2025	12.27	12.31	12.25	12.29	12.29	-0.71%	3,550
Sep 3, 2025	12.29	12.38	12.29	12.38	12.38	2.31%	3,644
Sep 2, 2025	12.13	12.13	12.10	12.10	12.10	0.07%	3,565
Sep 1, 2025	12.09	12.11	12.07	12.09	12.09	2.41%	11,738
Aug 28, 2025	11.76	11.79	11.76	11.81	11.81	0.94%	1,000
Aug 26, 2025	11.71	11.71	11.71	11.70	11.70	0.31%	300
Aug 25, 2025	11.65	11.65	11.63	11.66	11.66	-0.09%	325
Aug 22, 2025	11.62	11.62	11.62	11.67	11.67	1.09%	104
Aug 20, 2025	11.49	11.49	11.49	11.55	11.55	0.49%	57
Aug 19, 2025	11.49	11.49	11.49	11.49	11.49	-0.54%	10,000
Aug 14, 2025	11.64	11.64	11.54	11.55	11.55	-0.60%	1,013
Aug 13, 2025	11.62	11.63	11.62	11.62	11.62	0.03%	408
Aug 12, 2025	11.59	11.59	11.58	11.62	11.62	-0.05%	532
Aug 11, 2025	11.67	11.67	11.62	11.62	11.62	-2.47%	620
Aug 8, 2025	11.94	11.94	11.85	11.92	11.92	1.36%	1,820
Aug 7, 2025	11.80	11.80	11.76	11.76	11.76	0.43%	314
Aug 6, 2025	11.71	11.71	11.66	11.71	11.71	-0.20%	1,508
Aug 5, 2025	11.72	11.72	11.72	11.73	11.73	0.36%	275
Aug 4, 2025	11.70	11.70	11.70	11.69	11.69	0.72%	50
Aug 1, 2025	11.44	11.60	11.44	11.61	11.61	1.61%	38
Jul 31, 2025	11.47	11.47	11.47	11.42	11.42	0.05%	200
Jul 30, 2025	11.45	11.45	11.44	11.42	11.42	-0.99%	434
Jul 29, 2025	11.51	11.53	11.51	11.53	11.53	0.33%	1,867
Jul 28, 2025	11.46	11.46	11.46	11.49	11.49	-3.23%	100
Jul 23, 2025	11.91	11.91	11.88	11.88	11.88	-0.47%	1,094
Jul 22, 2025	11.94	11.94	11.94	11.93	11.93	0.73%	402
Jul 21, 2025	11.84	11.84	11.84	11.85	11.85	1.66%	300
Jul 18, 2025	11.68	11.68	11.68	11.65	11.65	-0.34%	26
Jul 16, 2025	11.59	11.62	11.59	11.69	11.69	0.50%	1,087
Jul 14, 2025	11.73	11.73	11.64	11.63	11.63	-0.73%	820
Jul 11, 2025	11.64	11.64	11.64	11.72	11.72	1.51%	200
Jul 10, 2025	11.56	11.56	11.54	11.55	11.55	0.37%	137
Jul 9, 2025	11.47	11.47	11.47	11.50	11.50	0.35%	15
Jul 8, 2025	11.57	11.57	11.47	11.46	11.46	-0.68%	1,304