BIT:QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.61	13.61	13.60	13.60	13.60	0.07%	976
Aug 7, 2025	13.60	13.64	13.55	13.59	13.59	0.15%	14,136
Aug 6, 2025	13.64	13.64	13.54	13.57	13.57	-0.15%	10,000
Aug 5, 2025	13.77	13.77	13.56	13.59	13.59	-0.07%	16,778
Aug 4, 2025	14.00	14.00	13.51	13.60	13.60	0.37%	9,662
Aug 1, 2025	13.72	13.79	13.45	13.55	13.55	-1.74%	51,226
Jul 31, 2025	14.12	14.12	13.63	13.79	13.79	-0.65%	39,797
Jul 30, 2025	13.80	13.90	13.76	13.88	13.75	0.51%	32,987
Jul 29, 2025	13.81	13.91	13.76	13.81	13.68	0.95%	60,393
Jul 28, 2025	13.62	13.69	13.59	13.68	13.55	1.11%	16,284
Jul 25, 2025	13.53	13.54	13.48	13.53	13.40	0.45%	7,681
Jul 24, 2025	13.57	13.57	13.45	13.47	13.34	0.07%	20,637
Jul 23, 2025	13.49	13.50	13.44	13.46	13.33	-	36,230
Jul 22, 2025	13.53	13.56	13.46	13.46	13.33	-0.59%	15,966
Jul 21, 2025	13.59	13.60	13.54	13.54	13.42	-0.73%	16,055
Jul 18, 2025	13.68	13.68	13.59	13.64	13.51	-0.58%	18,196
Jul 17, 2025	13.75	13.75	13.66	13.72	13.59	-0.15%	15,468
Jul 16, 2025	13.62	13.74	13.58	13.74	13.61	0.29%	28,274
Jul 15, 2025	13.63	13.70	13.57	13.70	13.57	1.03%	15,066
Jul 14, 2025	13.60	13.60	13.53	13.56	13.43	-	19,777
Jul 11, 2025	13.54	13.61	13.54	13.56	13.43	-	19,611
Jul 10, 2025	13.55	13.59	13.48	13.56	13.44	0.22%	7,222
Jul 9, 2025	13.51	13.56	13.50	13.53	13.40	-	6,714
Jul 8, 2025	13.45	13.60	13.44	13.53	13.40	0.30%	18,182
Jul 7, 2025	13.40	13.52	13.40	13.49	13.36	0.30%	12,076
Jul 4, 2025	13.54	13.54	13.40	13.45	13.33	-	8,460
Jul 3, 2025	13.43	13.49	13.37	13.45	13.32	-0.74%	21,144
Jul 2, 2025	13.58	13.64	13.52	13.55	13.29	0.07%	34,807
Jul 1, 2025	13.71	13.71	13.47	13.54	13.28	-0.51%	26,854
Jun 30, 2025	13.60	13.65	13.57	13.61	13.35	0.59%	13,047
Jun 27, 2025	13.61	13.63	13.53	13.53	13.27	-0.51%	20,246
Jun 26, 2025	13.69	13.85	13.55	13.60	13.34	-0.51%	38,742
Jun 25, 2025	13.72	13.87	13.65	13.67	13.40	-0.36%	13,744
Jun 24, 2025	13.78	13.91	13.61	13.72	13.46	1.48%	77,783
Jun 23, 2025	13.72	13.72	13.52	13.52	13.26	-1.17%	21,292
Jun 20, 2025	13.81	13.82	13.68	13.68	13.42	-1.01%	23,724
Jun 19, 2025	13.82	13.85	13.76	13.82	13.55	0.58%	5,809
Jun 18, 2025	13.76	13.79	13.72	13.74	13.48	0.07%	9,784
Jun 17, 2025	13.84	13.84	13.67	13.73	13.47	0.51%	5,049
Jun 16, 2025	13.68	13.68	13.63	13.66	13.40	-0.44%	14,545
Jun 13, 2025	13.68	13.78	13.59	13.72	13.46	0.29%	25,811
Jun 12, 2025	13.75	13.75	13.57	13.68	13.42	-0.80%	5,955
Jun 11, 2025	13.86	13.86	13.77	13.79	13.53	-0.36%	10,481
Jun 10, 2025	13.85	13.88	13.80	13.84	13.57	-	25,781
Jun 9, 2025	13.90	13.90	13.75	13.84	13.57	-	3,905
Jun 6, 2025	13.75	13.84	13.69	13.84	13.57	0.65%	7,209
Jun 5, 2025	13.80	13.81	13.65	13.75	13.49	-	13,069
Jun 4, 2025	13.78	13.80	13.72	13.75	13.48	0.07%	6,314
Jun 3, 2025	13.75	13.76	13.60	13.74	13.48	0.81%	8,231
Jun 2, 2025	13.71	13.71	13.51	13.63	13.37	-0.66%	56,369