BIT:GLDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.42	32.77	32.42	32.59	32.59	0.40%	11,473
Mar 12, 2026	32.42	32.49	32.29	32.46	32.46	-0.08%	10,671
Mar 11, 2026	32.59	32.65	32.42	32.49	32.49	-0.69%	17,291
Mar 10, 2026	32.76	32.85	32.65	32.71	32.71	0.40%	6,457
Mar 9, 2026	32.55	32.81	32.40	32.58	32.58	-0.93%	39,583
Mar 6, 2026	33.30	33.34	32.74	32.89	32.89	-1.22%	56,245
Mar 5, 2026	33.34	33.45	33.23	33.29	33.29	-	15,038
Mar 4, 2026	33.24	33.40	33.21	33.29	33.29	0.24%	14,441
Mar 3, 2026	33.42	33.42	33.08	33.21	33.21	-1.10%	31,049
Mar 2, 2026	33.44	33.60	33.32	33.58	33.58	-0.22%	31,166
Feb 27, 2026	33.52	33.68	33.52	33.66	33.66	-0.13%	12,030
Feb 26, 2026	33.62	33.75	33.59	33.70	33.70	0.45%	15,572
Feb 25, 2026	33.77	33.80	33.48	33.55	33.55	-0.59%	28,913
Feb 24, 2026	33.74	33.88	33.70	33.75	33.75	0.73%	17,246
Feb 23, 2026	33.73	33.88	33.51	33.51	33.51	-0.67%	19,515
Feb 20, 2026	33.74	33.82	33.66	33.73	33.73	0.36%	6,230
Feb 19, 2026	33.63	33.68	33.56	33.61	33.61	-0.34%	17,566
Feb 18, 2026	33.74	33.81	33.71	33.73	33.73	0.18%	6,451
Feb 17, 2026	33.75	33.86	33.53	33.67	33.67	-0.47%	12,899
Feb 16, 2026	33.72	33.83	33.69	33.83	33.83	0.58%	84,738
Feb 13, 2026	33.51	33.69	33.41	33.63	33.63	-0.21%	31,194
Feb 12, 2026	33.76	33.81	33.66	33.70	33.70	0.54%	12,681
Feb 11, 2026	33.46	33.66	33.41	33.52	33.52	0.24%	11,620
Feb 10, 2026	33.18	33.42	33.18	33.44	33.44	0.63%	20,249
Feb 9, 2026	33.40	33.40	32.98	33.23	33.23	-0.51%	19,903
Feb 6, 2026	33.44	33.58	33.31	33.40	33.40	1.04%	12,646
Feb 5, 2026	33.36	33.36	33.06	33.06	33.06	-0.75%	8,635
Feb 4, 2026	32.88	33.33	32.85	33.31	33.31	1.60%	22,325
Feb 3, 2026	32.70	32.93	32.61	32.78	32.78	0.38%	44,000
Feb 2, 2026	32.36	32.77	32.31	32.66	32.66	0.35%	42,919
Jan 30, 2026	32.23	32.60	32.23	32.54	32.31	0.65%	16,977
Jan 29, 2026	32.25	32.46	32.25	32.33	32.11	-0.11%	13,387
Jan 28, 2026	32.31	32.35	32.26	32.37	32.14	0.14%	7,267
Jan 27, 2026	32.36	32.40	32.23	32.32	32.10	0.31%	52,483
Jan 26, 2026	32.32	32.37	32.17	32.22	32.00	-0.65%	19,462
Jan 23, 2026	32.60	32.64	32.40	32.43	32.21	-1.13%	6,739
Jan 22, 2026	32.78	32.84	32.69	32.80	32.57	1.05%	35,049
Jan 21, 2026	32.27	32.48	32.14	32.46	32.24	0.73%	22,033
Jan 20, 2026	32.35	32.35	32.10	32.23	32.00	-0.68%	36,473
Jan 19, 2026	32.56	32.62	32.48	32.45	32.22	-0.89%	20,007
Jan 16, 2026	32.89	32.90	32.71	32.74	32.51	-0.18%	8,827
Jan 15, 2026	32.48	32.83	32.48	32.80	32.57	1.38%	27,294
Jan 14, 2026	32.13	32.30	32.09	32.35	32.13	0.76%	9,702
Jan 13, 2026	32.11	32.20	32.07	32.11	31.88	-0.12%	7,316
Jan 12, 2026	32.14	32.19	32.07	32.15	31.92	-0.48%	33,569
Jan 9, 2026	32.19	32.37	32.19	32.30	32.08	0.33%	9,539
Jan 8, 2026	31.89	32.20	31.82	32.20	31.97	0.96%	5,923
Jan 7, 2026	32.00	32.07	31.80	31.89	31.67	0.13%	20,045
Jan 6, 2026	31.66	31.89	31.66	31.85	31.63	0.50%	14,451
Jan 5, 2026	31.59	31.70	31.58	31.69	31.47	0.75%	10,852