Skip to main content
logo
Global X European Superdividend UCITS ETF (BIT:EUSD)
Italy flag Italy · Delayed Price · Currency is EUR
18.08
-0.09 (-0.50%)
At close: Apr 2, 2026

BIT:EUSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.0618.1418.0018.0818.08-0.50%3,633
Apr 1, 202618.1718.1917.9818.1718.170.40%1,547
Mar 31, 202617.9518.1817.9118.1018.100.69%4,819
Mar 30, 202617.8918.0017.6117.9717.970.83%3,659
Mar 27, 202617.7817.9117.7017.8217.82-0.21%498
Mar 26, 202617.8917.9417.7817.8617.860.46%1,698
Mar 25, 202617.6917.8417.6117.7817.781.10%1,708
Mar 24, 202617.3017.6517.2817.5917.591.68%569
Mar 23, 202617.2817.5217.1717.3017.30-2.28%7,622
Mar 20, 202618.2018.2017.7417.7017.70-2.81%1,605
Mar 19, 202617.9818.2617.9118.2118.211.28%6,921
Mar 18, 202617.9018.0217.8717.9817.870.58%4,842
Mar 17, 202617.7417.9317.7417.8817.771.44%970
Mar 16, 202617.7017.7217.5317.6217.511.02%6,301
Mar 13, 202617.4017.5317.3117.4517.34-0.50%5,640
Mar 12, 202617.6517.7517.4517.5317.42-0.78%5,548
Mar 11, 202617.7817.7817.4617.6717.56-0.59%12,395
Mar 10, 202617.8617.8817.6617.7817.660.17%6,556
Mar 9, 202617.6117.7317.5417.7517.63-0.25%3,564
Mar 6, 202617.9517.9517.6017.7917.68-0.24%8,558
Mar 5, 202618.0018.0017.6917.8317.720.13%5,088
Mar 4, 202617.7617.8817.7317.8117.700.28%6,373
Mar 3, 202618.0918.0917.5017.7617.65-1.97%56,482
Mar 2, 202617.8818.2817.8818.1118.001.51%6,605
Feb 27, 202617.8417.9417.7917.8417.730.09%4,535
Feb 26, 202617.7217.8517.6217.8317.721.23%5,707
Feb 25, 202617.6517.7317.6117.6117.500.72%4,720
Feb 24, 202617.4017.5817.4017.4917.380.24%2,810
Feb 23, 202617.6018.1917.4517.4417.33-0.17%9,351
Feb 20, 202617.5317.5317.3517.4717.36-0.09%7,745
Feb 19, 202617.3317.4917.3317.4917.381.41%3,321
Feb 18, 202617.0717.2417.0317.2517.142.00%4,480
Feb 17, 202616.9817.0416.9016.9116.80-0.27%4,642
Feb 16, 202617.0717.0716.8816.9516.850.13%8,539
Feb 13, 202617.0117.0116.8016.9316.83-2,730
Feb 12, 202617.0817.1017.0016.9316.83-0.22%5,101
Feb 11, 202616.7316.9816.7316.9716.750.87%2,929
Feb 10, 202616.9116.9116.8016.8216.61-2,966
Feb 9, 202616.8816.8816.7216.8216.610.24%3,760
Feb 6, 202616.6516.8216.6516.7816.570.87%1,684
Feb 5, 202616.8816.8816.6016.6416.43-1.45%8,277
Feb 4, 202616.9216.9516.8216.8816.67-0.04%2,278
Feb 3, 202617.0917.0916.8516.8916.670.13%6,367
Feb 2, 202616.7216.8416.5916.8716.650.13%4,907
Jan 30, 202616.7916.9516.7916.8516.630.45%3,095
Jan 29, 202616.8317.0116.7716.7716.560.46%5,354
Jan 28, 202616.5516.6916.5516.6916.480.75%9,122
Jan 27, 202616.4816.6316.4816.5716.360.59%2,103
Jan 26, 202616.6516.7016.5016.4716.26-1,059
Jan 23, 202616.4916.5316.4016.4716.26-0.21%5,841