BIT:SPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.84	58.03	57.70	57.93	-	-0.77%	268
Apr 1, 2026	58.33	58.38	58.06	58.38	58.38	1.74%	6,390
Mar 31, 2026	57.24	57.51	57.12	57.38	57.38	-0.09%	10,355
Mar 30, 2026	56.97	57.49	56.97	57.43	57.43	0.45%	8,269
Mar 27, 2026	57.97	57.97	57.12	57.17	57.17	-1.52%	7,958
Mar 26, 2026	58.41	58.44	58.05	58.05	58.05	-0.97%	1,187
Mar 25, 2026	58.61	58.70	58.51	58.62	58.62	0.53%	15,091
Mar 24, 2026	58.40	58.43	58.00	58.31	58.31	-0.05%	14,591
Mar 23, 2026	57.50	59.31	57.46	58.34	58.34	0.22%	23,648
Mar 20, 2026	58.73	58.80	58.21	58.21	58.21	-0.80%	13,597
Mar 19, 2026	59.30	59.30	58.68	58.68	58.68	-1.41%	11,968
Mar 18, 2026	60.19	60.19	59.50	59.52	59.52	-0.60%	42,831
Mar 17, 2026	59.64	60.04	59.60	59.88	59.88	0.10%	6,088
Mar 16, 2026	59.90	60.02	59.68	59.82	59.82	0.17%	25,255
Mar 13, 2026	59.61	60.04	59.61	59.72	59.72	-0.07%	13,722
Mar 12, 2026	60.00	60.00	59.66	59.76	59.76	-0.43%	26,515
Mar 11, 2026	60.00	60.22	59.90	60.02	60.02	-0.12%	43,626
Mar 10, 2026	60.02	60.19	59.81	60.09	60.09	0.96%	56,047
Mar 9, 2026	59.00	59.52	58.95	59.52	59.52	-0.47%	9,104
Mar 6, 2026	60.43	60.45	59.60	59.80	59.80	-1.14%	12,479
Mar 5, 2026	60.61	60.77	60.49	60.49	60.49	-0.20%	12,694
Mar 4, 2026	60.08	60.61	60.04	60.61	60.61	0.97%	13,937
Mar 3, 2026	59.97	60.04	59.72	60.03	60.03	-0.30%	12,969
Mar 2, 2026	59.32	60.32	59.29	60.21	60.21	0.92%	6,751
Feb 27, 2026	59.92	59.96	59.50	59.66	59.66	-0.67%	5,038
Feb 26, 2026	60.32	60.47	59.86	60.06	60.06	-0.35%	3,170
Feb 25, 2026	60.02	60.32	60.02	60.27	60.27	0.74%	4,255
Feb 24, 2026	59.65	59.89	59.40	59.83	59.83	0.54%	2,730
Feb 23, 2026	59.66	60.00	59.40	59.51	59.51	-0.85%	10,297
Feb 20, 2026	60.06	60.10	59.69	60.02	60.02	0.32%	8,909
Feb 19, 2026	59.89	60.00	59.64	59.83	59.83	-0.18%	3,235
Feb 18, 2026	59.55	59.94	59.48	59.94	59.94	1.08%	4,414
Feb 17, 2026	59.17	59.37	58.90	59.30	59.30	0.25%	6,344
Feb 16, 2026	59.25	59.35	59.12	59.15	59.15	-0.19%	23,860
Feb 13, 2026	59.08	59.35	58.88	59.26	59.26	-0.13%	22,709
Feb 12, 2026	60.15	60.17	59.29	59.34	59.34	-1.03%	21,569
Feb 11, 2026	59.83	60.32	59.68	59.96	59.96	-0.12%	24,369
Feb 10, 2026	59.94	60.13	59.94	60.03	60.03	-0.05%	1,615
Feb 9, 2026	59.99	60.06	59.50	60.06	60.06	0.38%	16,170
Feb 6, 2026	58.97	59.83	58.97	59.83	59.83	0.86%	11,117
Feb 5, 2026	59.90	59.96	59.00	59.32	59.32	-0.97%	7,584
Feb 4, 2026	60.06	60.18	59.81	59.90	59.90	-0.45%	6,541
Feb 3, 2026	60.74	60.80	60.15	60.17	60.17	-0.71%	4,796
Feb 2, 2026	59.44	60.64	59.44	60.60	60.60	1.27%	3,419
Jan 30, 2026	59.32	59.86	59.27	59.84	59.84	0.93%	51,846
Jan 29, 2026	59.93	59.99	59.05	59.29	59.29	-1.10%	3,240
Jan 28, 2026	59.92	60.01	59.85	59.95	59.95	0.32%	10,386
Jan 27, 2026	60.24	60.28	59.71	59.76	59.76	-0.35%	5,685
Jan 26, 2026	59.82	59.97	59.58	59.97	59.97	-0.50%	8,983
Jan 23, 2026	60.46	60.46	60.19	60.27	60.27	-0.28%	13,688