BIT:IUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.85	65.04	64.72	64.78	64.78	0.19%	15,310
May 28, 2026	64.53	64.68	64.39	64.66	64.66	0.40%	10,220
May 27, 2026	64.43	64.63	64.35	64.40	64.40	-0.12%	8,313
May 26, 2026	64.47	64.61	64.33	64.48	64.48	-0.14%	5,081
May 25, 2026	64.58	64.63	64.56	64.57	64.57	0.28%	11,293
May 22, 2026	64.14	64.39	64.05	64.39	64.39	1.18%	13,399
May 21, 2026	63.62	63.82	63.55	63.64	63.64	0.08%	12,463
May 20, 2026	63.34	63.59	63.30	63.59	63.59	0.76%	36,257
May 19, 2026	63.33	63.49	63.06	63.11	63.11	-0.14%	5,096
May 18, 2026	63.21	63.52	63.10	63.20	63.20	-0.82%	4,142
May 15, 2026	63.89	63.89	63.55	63.72	63.72	-0.58%	9,982
May 14, 2026	63.46	64.10	63.46	64.09	64.09	1.62%	5,236
May 13, 2026	63.02	63.24	62.90	63.07	63.07	1.04%	17,851
May 12, 2026	62.63	62.76	62.38	62.42	62.42	-0.51%	15,833
May 11, 2026	62.58	62.78	62.46	62.74	62.74	0.29%	8,162
May 8, 2026	62.45	62.60	62.35	62.56	62.56	0.21%	19,560
May 7, 2026	62.49	62.53	62.29	62.43	62.43	0.29%	15,169
May 6, 2026	61.86	62.26	61.78	62.25	62.25	0.78%	10,458
May 5, 2026	61.59	61.77	61.56	61.77	61.77	0.78%	14,103
May 4, 2026	61.47	61.64	61.28	61.29	61.29	0.62%	18,569
Apr 30, 2026	60.78	61.17	60.73	60.91	60.91	0.22%	6,433
Apr 29, 2026	60.90	60.92	60.70	60.78	60.78	0.38%	2,595
Apr 28, 2026	61.02	61.03	60.55	60.55	60.55	-0.28%	31,460
Apr 27, 2026	60.78	60.81	60.63	60.72	60.72	-0.08%	23,023
Apr 24, 2026	60.73	60.83	60.54	60.77	60.77	-0.02%	23,642
Apr 23, 2026	60.52	60.79	60.46	60.78	60.78	0.41%	13,290
Apr 22, 2026	60.27	60.57	60.17	60.53	60.53	0.70%	50,801
Apr 21, 2026	60.24	60.47	60.08	60.11	60.11	0.14%	8,626
Apr 20, 2026	60.04	60.22	59.93	60.03	60.03	-0.23%	9,667
Apr 17, 2026	59.60	60.17	59.55	60.16	60.16	1.07%	12,415
Apr 16, 2026	59.41	59.58	59.33	59.53	59.53	0.81%	8,310
Apr 15, 2026	58.88	59.06	58.82	59.05	59.05	0.67%	11,568
Apr 14, 2026	58.24	58.60	58.20	58.65	58.65	1.10%	14,676
Apr 13, 2026	57.77	58.08	57.70	58.02	58.02	0.04%	5,885
Apr 10, 2026	58.11	58.16	58.00	58.00	58.00	0.22%	21,621
Apr 9, 2026	57.78	57.87	57.66	57.87	57.87	0.56%	16,659
Apr 8, 2026	57.79	57.96	57.50	57.55	57.55	2.02%	12,111
Apr 7, 2026	56.83	57.06	56.28	56.41	56.41	-0.46%	12,791
Apr 2, 2026	56.05	56.80	55.88	56.67	56.67	0.23%	9,490
Apr 1, 2026	56.52	56.55	56.23	56.54	56.54	1.65%	42,554
Mar 31, 2026	55.49	55.73	55.42	55.62	55.62	-0.02%	6,327
Mar 30, 2026	55.25	55.73	55.23	55.63	55.63	0.40%	15,506
Mar 27, 2026	56.18	56.20	55.40	55.41	55.41	-1.55%	27,592
Mar 26, 2026	56.63	56.63	56.36	56.28	56.28	-0.86%	37,309
Mar 25, 2026	56.79	56.85	56.63	56.77	56.77	0.48%	6,012
Mar 24, 2026	56.58	56.64	56.20	56.50	56.50	0.05%	15,110
Mar 23, 2026	55.75	57.35	55.70	56.47	56.47	0.03%	20,503
Mar 20, 2026	56.91	56.94	56.40	56.45	56.45	-0.67%	16,391
Mar 19, 2026	57.43	57.52	56.83	56.83	56.83	-1.51%	17,098
Mar 18, 2026	58.45	58.50	57.84	57.85	57.70	-0.60%	5,612