BIT:SPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	56.91	57.10	56.79	57.10	-	0.53%	18,707
Aug 13, 2025	56.82	56.97	56.70	56.80	-	0.34%	5,848
Aug 12, 2025	56.65	56.75	56.53	56.61	-	-0.19%	34,142
Aug 11, 2025	56.56	56.75	56.46	56.72	-	0.75%	4,389
Aug 8, 2025	56.15	56.39	56.15	56.30	-	0.37%	10,534
Aug 7, 2025	56.11	56.49	56.09	56.09	-	-0.02%	11,635
Aug 6, 2025	56.26	56.32	55.78	56.10	-	0.16%	15,463
Aug 5, 2025	56.59	56.64	56.00	56.01	-	-0.28%	4,852
Aug 4, 2025	55.69	56.18	55.69	56.17	-	1.03%	32,010
Aug 1, 2025	56.94	56.94	55.31	55.60	-	-3.25%	45,853
Jul 31, 2025	57.73	57.93	57.45	57.47	-	0.45%	30,811
Jul 30, 2025	56.84	57.31	56.82	57.21	-	0.51%	10,933
Jul 29, 2025	57.08	57.21	56.92	56.92	-	0.49%	8,722
Jul 28, 2025	56.41	56.64	56.38	56.64	-	1.20%	7,241
Jul 25, 2025	55.84	56.02	55.80	55.97	-	0.41%	10,878
Jul 24, 2025	55.67	55.81	55.67	55.74	-	0.25%	5,515
Jul 23, 2025	55.48	55.67	55.48	55.60	-	0.62%	9,473
Jul 22, 2025	55.56	55.58	55.26	55.26	-	-0.74%	1,007
Jul 21, 2025	55.76	55.88	55.67	55.67	-	0.05%	2,117
Jul 18, 2025	55.93	55.93	55.62	55.64	-	-0.29%	11,368
Jul 17, 2025	55.75	55.86	55.58	55.80	-	2.07%	4,179
Jul 16, 2025	55.12	55.58	54.67	54.67	-	-1.71%	8,829
Jul 15, 2025	55.41	55.62	55.36	55.62	-	0.91%	4,949
Jul 14, 2025	54.96	55.12	54.84	55.12	-	0.18%	4,434
Jul 11, 2025	55.19	55.19	54.94	55.02	-	-0.63%	9,017
Jul 10, 2025	54.82	55.37	54.76	55.37	-	0.91%	1,811
Jul 9, 2025	54.66	54.97	54.65	54.87	-	0.20%	96,803
Jul 8, 2025	54.62	54.79	54.59	54.76	-	0.04%	3,727
Jul 7, 2025	54.75	54.96	54.71	54.74	-	0.44%	4,220
Jul 4, 2025	54.69	54.69	54.49	54.50	-	-0.82%	1,165
Jul 3, 2025	54.36	54.95	54.34	54.95	-	1.18%	13,339
Jul 2, 2025	54.37	54.39	54.15	54.31	-	0.28%	5,742
Jul 1, 2025	54.16	54.19	53.88	54.16	-	-0.13%	4,477
Jun 30, 2025	54.33	54.42	54.15	54.23	-	-0.11%	10,160
Jun 27, 2025	54.09	54.29	53.95	54.29	-	0.80%	18,708
Jun 26, 2025	53.78	53.93	53.66	53.86	-	-0.04%	10,051
Jun 25, 2025	54.01	54.11	53.88	53.88	-	-0.02%	2,088
Jun 24, 2025	53.91	53.94	53.73	53.89	-	0.97%	18,461
Jun 23, 2025	53.28	53.71	53.28	53.37	-	-0.04%	12,365
Jun 20, 2025	53.30	53.60	53.24	53.39	-	0.38%	1,698
Jun 19, 2025	53.56	53.56	53.09	53.19	-	-0.76%	4,462
Jun 18, 2025	53.57	53.71	53.53	53.60	-	-0.11%	3,995
Jun 17, 2025	53.47	53.72	53.37	53.66	-	-	8,712
Jun 16, 2025	53.35	53.68	53.32	53.66	-	0.34%	16,825
Jun 13, 2025	53.15	53.66	53.08	53.48	-	-0.24%	15,703
Jun 12, 2025	53.74	53.74	53.16	53.61	-	-0.98%	30,753
Jun 11, 2025	54.31	54.34	54.14	54.14	-	-0.04%	25,163
Jun 10, 2025	54.21	54.29	54.07	54.16	-	0.17%	1,512
Jun 9, 2025	53.99	54.21	53.99	54.07	-	-0.06%	4,148
Jun 6, 2025	53.70	54.26	53.67	54.10	-	0.39%	3,943