BIT:GAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.83	48.95	48.83	48.92	48.92	-0.02%	9,163
Feb 26, 2026	48.65	48.93	48.65	48.93	48.93	0.26%	14,871
Feb 25, 2026	48.80	48.89	48.79	48.80	48.80	-0.12%	2,596
Feb 24, 2026	48.88	48.93	48.86	48.86	48.86	0.03%	2,279
Feb 23, 2026	48.69	48.87	48.69	48.85	48.85	0.04%	7,799
Feb 20, 2026	48.95	48.95	48.72	48.83	48.83	0.08%	2,387
Feb 19, 2026	48.68	48.84	48.67	48.79	48.79	-	4,020
Feb 18, 2026	48.67	48.79	48.66	48.79	48.79	0.16%	1,871
Feb 17, 2026	48.83	48.83	48.71	48.71	48.71	0.12%	8,547
Feb 16, 2026	48.58	48.70	48.58	48.65	48.65	0.15%	11,001
Feb 13, 2026	48.53	48.63	48.42	48.57	48.57	0.30%	4,121
Feb 12, 2026	48.37	48.45	48.32	48.43	48.43	0.18%	2,255
Feb 11, 2026	48.38	48.48	48.23	48.34	48.34	0.23%	2,746
Feb 10, 2026	48.20	48.27	48.10	48.23	48.23	0.29%	5,736
Feb 9, 2026	48.13	48.14	48.00	48.09	48.09	-0.29%	4,511
Feb 6, 2026	48.24	48.36	48.22	48.23	48.23	-0.17%	2,229
Feb 5, 2026	48.17	48.34	48.17	48.31	48.31	0.18%	3,324
Feb 4, 2026	48.22	48.23	48.16	48.23	48.23	0.18%	4,317
Feb 3, 2026	48.32	48.32	48.14	48.14	48.14	-0.19%	8,577
Feb 2, 2026	48.22	48.29	48.13	48.23	48.23	0.19%	8,765
Jan 30, 2026	47.92	48.14	47.90	48.14	48.14	0.29%	11,359
Jan 29, 2026	47.92	48.03	47.79	48.00	48.00	0.15%	5,634
Jan 28, 2026	47.84	47.93	47.79	47.93	47.93	0.27%	8,435
Jan 27, 2026	48.00	48.14	47.80	47.80	47.80	-0.52%	2,418
Jan 26, 2026	48.15	48.18	48.02	48.05	48.05	-0.34%	7,743
Jan 23, 2026	48.29	48.33	48.22	48.22	48.22	0.02%	3,579
Jan 22, 2026	48.36	48.40	48.21	48.21	48.21	-0.11%	2,755
Jan 21, 2026	48.36	48.36	48.18	48.26	48.26	0.27%	9,014
Jan 20, 2026	48.37	48.37	48.04	48.13	48.13	-0.68%	4,562
Jan 19, 2026	48.48	48.60	48.46	48.46	48.46	-0.47%	8,887
Jan 16, 2026	48.61	48.79	48.61	48.69	48.69	-0.17%	3,354
Jan 15, 2026	48.60	48.80	48.60	48.78	48.78	0.38%	3,916
Jan 14, 2026	48.62	48.62	48.51	48.59	48.59	0.20%	3,079
Jan 13, 2026	48.62	48.62	48.41	48.50	48.50	0.05%	12,402
Jan 12, 2026	48.56	48.56	48.37	48.47	48.47	-0.30%	3,274
Jan 9, 2026	48.59	48.62	48.49	48.62	48.62	0.27%	1,694
Jan 8, 2026	48.61	48.61	48.44	48.49	48.49	-0.04%	5,524
Jan 7, 2026	48.38	48.51	48.38	48.51	48.51	0.28%	1,182
Jan 6, 2026	48.30	48.42	48.26	48.37	48.37	0.18%	5,751
Jan 5, 2026	48.35	48.42	48.29	48.29	48.29	0.21%	3,034
Jan 2, 2026	48.21	48.33	48.19	48.19	48.19	0.03%	12,479
Dec 30, 2025	48.28	48.28	48.15	48.17	48.17	-0.04%	1,146
Dec 29, 2025	48.15	48.24	48.09	48.19	48.19	0.30%	10,293
Dec 23, 2025	47.96	48.16	47.96	48.05	48.05	-0.04%	2,865
Dec 22, 2025	47.97	48.09	47.97	48.07	48.07	-0.08%	4,525
Dec 19, 2025	48.18	48.20	48.09	48.11	48.11	-0.25%	11,815
Dec 18, 2025	48.28	48.28	48.13	48.23	48.23	0.43%	7,860
Dec 17, 2025	48.12	48.21	48.02	48.02	48.02	-0.07%	8,190
Dec 16, 2025	48.20	48.20	47.99	48.06	48.06	0.03%	3,437
Dec 15, 2025	48.21	48.21	48.04	48.04	48.04	-0.04%	3,904