BIT:EUUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	55.67	55.67	55.67	55.67	-	-	23
Apr 15, 2026	55.79	55.79	55.79	55.67	55.67	-0.07%	75
Apr 14, 2026	55.80	55.80	55.62	55.71	55.71	-0.77%	310
Apr 13, 2026	56.17	56.17	56.17	56.14	56.14	0.21%	60
Apr 10, 2026	56.04	56.04	56.00	56.02	56.02	-0.28%	24
Apr 9, 2026	56.19	56.19	56.19	56.18	56.18	-0.02%	17
Apr 8, 2026	56.19	56.22	56.11	56.19	56.19	-0.95%	126
Apr 7, 2026	56.73	56.73	56.73	56.73	56.73	-0.26%	-
Apr 2, 2026	57.06	57.06	57.02	56.88	56.88	0.53%	7
Apr 1, 2026	56.70	56.70	56.54	56.58	56.58	-0.68%	201
Mar 31, 2026	57.26	57.29	57.25	56.97	56.97	-0.65%	1,038
Mar 30, 2026	57.88	57.88	57.17	57.34	57.34	0.61%	178
Mar 27, 2026	56.99	56.99	56.99	56.99	56.99	0.12%	-
Mar 26, 2026	56.79	56.87	56.79	56.92	56.92	0.57%	229
Mar 25, 2026	56.60	56.60	56.60	56.60	56.60	-0.05%	-
Mar 24, 2026	56.25	56.66	56.25	56.63	56.63	-0.11%	9
Mar 23, 2026	56.91	57.88	54.48	56.69	56.69	-0.14%	1,486
Mar 20, 2026	56.72	56.92	56.68	56.77	56.77	-0.23%	118
Mar 19, 2026	57.24	57.24	56.90	56.90	56.90	-0.11%	1,011
Mar 18, 2026	57.00	57.00	57.00	56.96	56.96	0.09%	2
Mar 17, 2026	56.97	57.03	56.95	56.91	56.91	-0.42%	1,336
Mar 16, 2026	57.36	57.36	57.07	57.15	57.15	-0.33%	807
Mar 13, 2026	57.28	57.37	57.11	57.34	57.34	0.74%	2,346
Mar 12, 2026	56.81	56.99	56.81	56.92	56.92	0.42%	370
Mar 11, 2026	56.46	56.70	56.46	56.68	56.68	0.64%	130
Mar 10, 2026	56.25	56.35	56.25	56.32	56.32	-0.44%	117
Mar 9, 2026	56.70	57.19	56.68	56.57	56.57	0.05%	2,607
Mar 6, 2026	56.44	56.73	56.44	56.54	56.54	-0.25%	22
Mar 5, 2026	56.59	56.72	56.43	56.68	56.68	0.64%	533
Mar 4, 2026	56.47	56.47	56.35	56.32	56.32	-0.42%	1,125
Mar 3, 2026	56.30	56.63	56.30	56.56	56.56	0.78%	921
Mar 2, 2026	55.91	55.91	55.91	56.12	56.12	1.19%	100
Feb 27, 2026	55.46	55.46	55.46	55.46	55.46	-0.20%	-
Feb 26, 2026	55.52	55.52	55.52	55.57	55.57	0.09%	1
Feb 25, 2026	55.63	55.63	55.63	55.52	55.52	-0.11%	360
Feb 24, 2026	55.56	55.56	55.56	55.58	55.58	0.11%	70
Feb 23, 2026	55.40	55.50	55.40	55.52	55.52	-0.18%	496
Feb 20, 2026	55.62	55.62	55.62	55.62	55.62	-0.11%	-
Feb 19, 2026	55.47	55.68	55.47	55.68	55.68	0.41%	310
Feb 18, 2026	55.36	55.40	55.36	55.45	55.45	0.14%	410
Feb 17, 2026	55.37	55.37	55.37	55.37	55.37	0.22%	-
Feb 16, 2026	55.29	55.29	55.29	55.25	55.25	-0.18%	100
Feb 13, 2026	55.19	55.22	55.13	55.35	55.35	0.29%	315
Feb 12, 2026	55.07	55.07	55.07	55.19	55.19	0.04%	103
Feb 11, 2026	54.89	55.13	54.89	55.17	55.17	0.31%	319
Feb 10, 2026	54.94	54.94	54.94	55.00	55.00	-0.02%	300
Feb 9, 2026	55.16	55.25	54.99	55.01	55.01	-0.72%	273
Feb 6, 2026	55.41	55.41	55.41	55.41	55.41	-0.25%	-
Feb 5, 2026	55.42	55.55	55.42	55.55	55.55	0.13%	43
Feb 4, 2026	55.42	55.42	55.42	55.48	55.48	0.11%	90