BIT:IUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	137.32	139.00	137.11	137.48	137.48	-0.81%	20,722
Mar 12, 2026	139.59	139.69	138.23	138.60	138.60	-0.98%	35,301
Mar 11, 2026	140.36	140.60	139.54	139.97	139.97	-0.86%	60,302
Mar 10, 2026	140.89	141.21	139.86	141.18	141.18	1.62%	53,676
Mar 9, 2026	137.16	139.07	136.92	138.93	138.93	-0.49%	57,039
Mar 6, 2026	141.31	141.43	138.78	139.61	139.61	-0.94%	31,267
Mar 5, 2026	141.58	142.41	140.80	140.93	140.93	-0.82%	40,791
Mar 4, 2026	140.52	142.24	140.35	142.09	142.09	1.44%	38,209
Mar 3, 2026	140.71	140.75	138.72	140.07	140.07	-1.16%	97,498
Mar 2, 2026	140.07	142.07	139.81	141.72	141.72	-0.39%	40,366
Feb 27, 2026	142.73	142.85	141.39	142.27	142.27	-0.33%	25,949
Feb 26, 2026	143.58	143.95	142.00	142.74	142.74	-0.45%	50,310
Feb 25, 2026	142.66	143.38	142.61	143.38	143.38	0.88%	54,043
Feb 24, 2026	141.65	142.36	141.00	142.13	142.13	0.40%	22,269
Feb 23, 2026	142.17	142.99	141.10	141.56	141.56	-0.62%	25,161
Feb 20, 2026	142.32	142.96	141.45	142.45	142.45	0.25%	30,501
Feb 19, 2026	142.56	142.67	141.63	142.10	142.10	-0.52%	16,169
Feb 18, 2026	142.08	142.89	141.70	142.84	142.84	1.03%	16,332
Feb 17, 2026	141.20	141.60	140.30	141.39	141.39	-0.04%	22,411
Feb 16, 2026	141.78	142.13	141.22	141.44	141.44	-0.32%	23,548
Feb 13, 2026	141.27	142.00	140.63	141.90	141.90	-0.14%	52,824
Feb 12, 2026	144.14	144.24	141.85	142.10	142.10	-1.09%	38,941
Feb 11, 2026	143.95	144.64	143.20	143.67	143.67	-0.35%	107,259
Feb 10, 2026	144.06	144.51	143.85	144.18	144.18	0.01%	19,980
Feb 9, 2026	143.58	144.18	142.82	144.16	144.16	1.00%	41,989
Feb 6, 2026	140.30	142.73	140.30	142.73	142.73	1.08%	21,062
Feb 5, 2026	142.61	142.78	140.35	141.21	141.21	-0.98%	22,166
Feb 4, 2026	143.37	143.59	142.60	142.61	142.61	-0.59%	78,121
Feb 3, 2026	144.85	144.93	143.45	143.45	143.45	-0.65%	32,946
Feb 2, 2026	142.23	144.43	142.23	144.39	144.39	0.64%	38,247
Jan 30, 2026	142.99	143.99	142.69	143.47	143.47	0.39%	13,832
Jan 29, 2026	144.75	144.89	142.39	142.91	142.91	-1.04%	23,718
Jan 28, 2026	145.04	145.04	144.41	144.41	144.41	-0.11%	19,614
Jan 27, 2026	144.34	144.65	144.08	144.57	144.57	0.44%	48,447
Jan 26, 2026	143.10	143.99	142.77	143.93	143.93	0.45%	20,515
Jan 23, 2026	143.28	143.54	142.72	143.28	143.28	-0.05%	31,065
Jan 22, 2026	142.88	143.50	142.03	143.35	143.35	0.96%	33,200
Jan 21, 2026	141.16	142.31	140.47	141.99	141.99	-0.06%	31,703
Jan 20, 2026	141.68	142.24	141.07	142.08	142.08	-0.11%	45,056
Jan 19, 2026	142.38	142.63	141.87	142.24	142.24	-1.19%	38,608
Jan 16, 2026	144.37	144.37	143.49	143.96	143.96	-0.33%	14,489
Jan 15, 2026	143.55	144.56	143.55	144.44	144.44	0.92%	32,192
Jan 14, 2026	144.00	144.04	142.73	143.13	143.13	-0.78%	26,902
Jan 13, 2026	144.43	144.75	143.90	144.25	144.25	-0.08%	38,488
Jan 12, 2026	143.59	144.40	143.17	144.37	144.37	0.24%	27,527
Jan 9, 2026	143.43	144.19	143.31	144.02	144.02	0.49%	33,921
Jan 8, 2026	143.20	143.50	143.00	143.32	143.32	-0.46%	36,434
Jan 7, 2026	143.78	144.10	143.66	143.98	143.98	0.47%	15,994
Jan 6, 2026	143.09	143.60	142.80	143.31	143.31	0.06%	13,338
Jan 5, 2026	142.26	143.27	142.26	143.23	143.23	0.96%	73,223