BIT:QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.61	13.61	13.38	13.45	13.45	-0.30%	12,303
Sep 4, 2025	13.43	13.52	13.43	13.49	13.49	0.67%	16,432
Sep 3, 2025	13.45	13.45	13.39	13.40	13.40	0.75%	18,442
Sep 2, 2025	13.34	13.42	13.26	13.30	13.30	-0.60%	32,684
Sep 1, 2025	13.47	13.47	13.18	13.38	13.38	-0.22%	55,674
Aug 29, 2025	13.48	13.52	13.35	13.41	13.41	-0.52%	25,809
Aug 28, 2025	13.51	13.51	13.41	13.48	13.48	-1.25%	17,918
Aug 27, 2025	13.60	13.67	13.60	13.65	13.52	0.59%	33,982
Aug 26, 2025	13.62	13.62	13.51	13.57	13.44	0.30%	20,342
Aug 25, 2025	13.48	13.53	13.48	13.53	13.40	0.37%	15,891
Aug 22, 2025	13.48	13.66	13.45	13.48	13.35	0.45%	26,535
Aug 21, 2025	13.62	13.62	13.40	13.42	13.29	0.30%	12,085
Aug 20, 2025	13.51	13.51	13.31	13.38	13.25	-0.89%	33,118
Aug 19, 2025	13.55	13.58	13.50	13.50	13.37	-0.52%	14,322
Aug 18, 2025	13.73	13.73	13.51	13.57	13.44	-0.66%	32,619
Aug 14, 2025	13.60	13.68	13.60	13.66	13.53	0.52%	23,384
Aug 13, 2025	13.61	13.63	13.57	13.59	13.47	-0.59%	23,437
Aug 12, 2025	13.71	13.71	13.66	13.67	13.54	-0.29%	11,648
Aug 11, 2025	13.63	13.73	13.63	13.71	13.58	0.96%	5,601
Aug 8, 2025	13.61	13.65	13.58	13.58	13.45	-0.07%	20,559
Aug 7, 2025	13.60	13.64	13.55	13.59	13.46	0.15%	14,136
Aug 6, 2025	13.64	13.64	13.54	13.57	13.44	-0.15%	10,000
Aug 5, 2025	13.77	13.77	13.56	13.59	13.46	-0.07%	16,778
Aug 4, 2025	14.00	14.00	13.51	13.60	13.47	0.37%	9,662
Aug 1, 2025	13.72	13.79	13.45	13.55	13.42	-1.74%	51,226
Jul 31, 2025	14.12	14.12	13.63	13.79	13.66	-0.65%	39,797
Jul 30, 2025	13.80	13.90	13.76	13.88	13.62	0.51%	32,987
Jul 29, 2025	13.81	13.91	13.76	13.81	13.55	0.95%	60,393
Jul 28, 2025	13.62	13.69	13.59	13.68	13.42	1.11%	16,284
Jul 25, 2025	13.53	13.54	13.48	13.53	13.28	0.45%	7,681
Jul 24, 2025	13.57	13.57	13.45	13.47	13.21	0.07%	20,637
Jul 23, 2025	13.49	13.50	13.44	13.46	13.21	-	36,230
Jul 22, 2025	13.53	13.56	13.46	13.46	13.20	-0.59%	15,966
Jul 21, 2025	13.59	13.60	13.54	13.54	13.29	-0.73%	16,055
Jul 18, 2025	13.68	13.68	13.59	13.64	13.38	-0.58%	18,196
Jul 17, 2025	13.75	13.75	13.66	13.72	13.46	-0.15%	15,468
Jul 16, 2025	13.62	13.74	13.58	13.74	13.48	0.29%	28,274
Jul 15, 2025	13.63	13.70	13.57	13.70	13.45	1.03%	15,066
Jul 14, 2025	13.60	13.60	13.53	13.56	13.31	-	19,777
Jul 11, 2025	13.54	13.61	13.54	13.56	13.30	-	19,611
Jul 10, 2025	13.55	13.59	13.48	13.56	13.31	0.22%	7,222
Jul 9, 2025	13.51	13.56	13.50	13.53	13.28	-	6,714
Jul 8, 2025	13.45	13.60	13.44	13.53	13.27	0.30%	18,182
Jul 7, 2025	13.40	13.52	13.40	13.49	13.23	0.30%	12,076
Jul 4, 2025	13.54	13.54	13.40	13.45	13.20	-	8,460
Jul 3, 2025	13.43	13.49	13.37	13.45	13.19	-0.74%	21,144
Jul 2, 2025	13.58	13.64	13.52	13.55	13.17	0.07%	34,807
Jul 1, 2025	13.71	13.71	13.47	13.54	13.16	-0.51%	26,854
Jun 30, 2025	13.60	13.65	13.57	13.61	13.23	0.59%	13,047
Jun 27, 2025	13.61	13.63	13.53	13.53	13.14	-0.51%	20,246