BIT:ETFMIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	44.95	45.55	44.72	45.55	45.55	-0.24%	65,430
Apr 1, 2026	45.36	45.80	45.31	45.66	45.66	3.22%	52,717
Mar 31, 2026	43.76	44.35	43.57	44.23	44.23	1.07%	37,242
Mar 30, 2026	43.15	43.80	43.15	43.76	43.76	1.07%	39,612
Mar 27, 2026	43.65	43.70	42.94	43.30	43.30	-0.68%	34,275
Mar 26, 2026	43.73	43.81	43.33	43.59	43.59	-0.77%	54,800
Mar 25, 2026	43.86	44.12	43.75	43.93	43.93	1.50%	21,638
Mar 24, 2026	43.24	43.37	42.71	43.28	43.28	0.30%	90,394
Mar 23, 2026	42.00	43.93	41.63	43.15	43.15	0.86%	240,871
Mar 20, 2026	44.00	44.22	42.70	42.78	42.78	-1.87%	66,375
Mar 19, 2026	44.08	44.13	43.37	43.60	43.60	-2.33%	110,575
Mar 18, 2026	45.04	45.25	44.44	44.64	44.64	-0.32%	44,338
Mar 17, 2026	44.20	45.01	44.17	44.78	44.78	1.19%	50,431
Mar 16, 2026	44.19	44.48	43.73	44.26	44.26	0.15%	45,159
Mar 13, 2026	43.96	44.79	43.73	44.19	44.19	-0.48%	48,094
Mar 12, 2026	44.73	44.73	43.91	44.41	44.41	-0.63%	25,103
Mar 11, 2026	44.70	45.01	44.52	44.69	44.69	-0.99%	58,963
Mar 10, 2026	45.01	45.29	44.75	45.13	45.13	2.73%	56,036
Mar 9, 2026	42.90	43.96	42.84	43.93	43.93	-0.36%	363,563
Mar 6, 2026	44.64	44.98	43.60	44.09	44.09	-1.08%	80,134
Mar 5, 2026	44.98	45.57	44.49	44.57	44.57	-1.45%	73,461
Mar 4, 2026	44.47	45.44	44.32	45.23	45.23	1.82%	122,592
Mar 3, 2026	45.35	45.35	43.98	44.42	44.42	-3.84%	123,822
Mar 2, 2026	46.00	46.45	45.91	46.19	46.19	-1.93%	99,376
Feb 27, 2026	47.45	47.60	47.06	47.10	47.10	-0.60%	54,081
Feb 26, 2026	47.06	47.39	47.06	47.39	47.39	0.67%	27,991
Feb 25, 2026	46.91	47.08	46.86	47.07	47.07	0.95%	27,289
Feb 24, 2026	46.51	46.68	46.39	46.63	46.63	-0.02%	43,381
Feb 23, 2026	46.49	47.04	46.42	46.64	46.64	0.46%	42,912
Feb 20, 2026	45.90	46.65	45.89	46.42	46.42	1.50%	52,280
Feb 19, 2026	46.10	46.24	45.55	45.74	45.74	-1.25%	51,057
Feb 18, 2026	45.99	46.37	45.99	46.32	46.32	1.27%	33,466
Feb 17, 2026	45.35	45.76	45.35	45.74	45.74	0.75%	55,561
Feb 16, 2026	45.50	45.73	45.40	45.40	45.40	-0.03%	37,987
Feb 13, 2026	46.05	46.11	45.10	45.41	45.41	-1.65%	67,209
Feb 12, 2026	46.69	46.89	46.10	46.17	46.17	-0.57%	61,343
Feb 11, 2026	46.76	46.76	46.22	46.44	46.44	-0.68%	29,329
Feb 10, 2026	46.79	46.93	46.63	46.76	46.76	0.01%	46,555
Feb 9, 2026	46.24	46.77	46.24	46.75	46.75	2.11%	31,884
Feb 6, 2026	45.57	45.93	45.38	45.79	45.79	0.03%	17,722
Feb 5, 2026	46.56	46.70	45.55	45.77	45.77	-1.69%	273,541
Feb 4, 2026	46.50	47.03	46.44	46.56	46.56	0.54%	63,843
Feb 3, 2026	46.25	46.46	46.24	46.31	46.31	0.82%	30,817
Feb 2, 2026	45.11	46.02	45.11	45.93	45.93	0.99%	37,268
Jan 30, 2026	45.25	45.50	45.20	45.48	45.48	1.04%	25,772
Jan 29, 2026	45.25	45.49	44.91	45.01	45.01	-0.04%	20,225
Jan 28, 2026	45.37	45.37	44.84	45.03	45.03	-0.66%	46,123
Jan 27, 2026	45.05	45.45	44.94	45.33	45.33	1.06%	30,714
Jan 26, 2026	44.80	45.00	44.80	44.86	44.86	0.26%	8,740
Jan 23, 2026	44.78	44.89	44.60	44.74	44.74	-0.61%	15,805