BIT:EQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	595.24	596.00	593.65	594.22	-	0.41%	739
May 6, 2026	587.98	591.95	587.44	591.80	591.80	1.20%	10,626
May 5, 2026	580.85	585.13	580.46	584.77	584.77	1.35%	3,634
May 4, 2026	579.05	580.70	575.94	576.98	576.98	1.48%	5,855
Apr 30, 2026	568.85	572.91	565.00	568.57	568.57	0.16%	2,545
Apr 29, 2026	567.17	568.27	564.95	567.65	567.65	1.14%	1,794
Apr 28, 2026	568.68	568.89	561.25	561.25	561.25	-1.03%	13,120
Apr 27, 2026	568.86	569.47	566.10	567.07	567.07	-0.13%	2,619
Apr 24, 2026	564.23	567.78	563.48	567.78	567.78	0.72%	11,462
Apr 23, 2026	560.84	563.70	559.63	563.70	563.70	0.70%	5,598
Apr 22, 2026	554.99	560.00	554.33	559.76	559.76	1.25%	2,396
Apr 21, 2026	553.62	555.63	552.34	552.85	552.85	0.56%	3,999
Apr 20, 2026	551.53	553.16	548.82	549.77	549.77	-0.56%	7,770
Apr 17, 2026	546.34	552.86	545.96	552.86	552.86	1.13%	5,342
Apr 16, 2026	545.05	546.67	543.00	546.67	546.67	1.44%	6,111
Apr 15, 2026	535.63	539.00	535.20	538.91	538.91	1.27%	6,277
Apr 14, 2026	527.63	532.14	527.54	532.14	532.14	1.32%	8,037
Apr 13, 2026	521.95	525.89	521.25	525.22	525.22	0.13%	3,606
Apr 10, 2026	524.29	525.15	523.59	524.55	524.55	0.61%	3,132
Apr 9, 2026	520.87	521.38	519.36	521.38	521.38	0.32%	7,993
Apr 8, 2026	522.31	524.29	517.87	519.72	519.72	2.91%	10,225
Apr 7, 2026	510.02	512.27	503.34	505.02	505.02	-0.55%	2,535
Apr 2, 2026	501.70	508.35	498.90	507.81	507.81	0.08%	1,584
Apr 1, 2026	506.02	507.38	502.43	507.38	507.38	2.54%	6,694
Mar 31, 2026	492.84	496.06	491.94	494.79	494.79	-0.13%	3,760
Mar 30, 2026	492.65	497.21	492.46	495.42	495.42	0.23%	5,080
Mar 27, 2026	502.62	502.78	493.27	494.28	494.28	-2.07%	6,996
Mar 26, 2026	509.40	509.71	504.70	504.71	504.71	-1.39%	4,169
Mar 25, 2026	511.09	512.90	509.16	511.84	511.84	0.70%	4,341
Mar 24, 2026	510.95	511.35	505.62	508.29	508.29	-0.29%	3,138
Mar 23, 2026	501.88	517.43	501.54	509.77	509.77	0.12%	11,352
Mar 20, 2026	514.86	515.28	509.16	509.16	509.16	-0.89%	4,911
Mar 19, 2026	519.90	520.60	513.74	513.74	513.74	-1.74%	3,388
Mar 18, 2026	528.83	529.24	522.48	522.82	522.82	-0.51%	6,257
Mar 17, 2026	522.35	527.30	521.30	525.52	525.52	0.21%	4,400
Mar 16, 2026	524.21	525.90	522.74	524.42	524.42	0.39%	6,502
Mar 13, 2026	521.11	527.00	520.88	522.36	522.36	-0.16%	3,574
Mar 12, 2026	526.33	527.00	521.66	523.18	523.18	-0.85%	3,825
Mar 11, 2026	526.06	530.00	524.97	527.69	527.37	0.07%	2,406
Mar 10, 2026	525.61	528.15	523.22	527.34	527.02	1.34%	4,592
Mar 9, 2026	512.86	521.08	512.79	520.39	520.07	-0.45%	7,606
Mar 6, 2026	528.18	528.41	520.55	522.72	522.40	-1.01%	3,458
Mar 5, 2026	527.37	530.20	525.76	528.06	527.74	0.13%	8,583
Mar 4, 2026	518.43	527.37	518.23	527.37	527.05	1.59%	4,567
Mar 3, 2026	517.58	520.00	513.89	519.13	518.81	-0.21%	4,280
Mar 2, 2026	511.04	522.07	510.50	520.24	519.92	0.73%	7,350
Feb 27, 2026	518.12	518.60	512.44	516.46	516.15	-0.47%	6,881
Feb 26, 2026	524.09	525.40	515.22	518.89	518.57	-0.80%	1,935
Feb 25, 2026	518.31	524.81	518.22	523.08	522.76	1.16%	2,201
Feb 24, 2026	513.74	518.36	512.17	517.08	516.77	1.00%	3,853