BIT:USEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.63	30.98	30.63	30.98	-	0.62%	2,613
Mar 13, 2026	30.81	30.93	30.60	30.79	30.79	-0.50%	26,476
Mar 12, 2026	31.09	31.11	30.90	30.95	30.95	-0.53%	2,222
Mar 11, 2026	31.23	31.35	30.98	31.11	31.11	-0.58%	5,112
Mar 10, 2026	31.26	31.65	31.10	31.29	31.29	0.68%	9,057
Mar 9, 2026	31.07	31.10	30.86	31.08	31.08	-0.05%	69,930
Mar 6, 2026	31.17	31.18	30.92	31.10	31.10	0.11%	6,560
Mar 5, 2026	30.98	31.32	30.95	31.06	31.06	-0.64%	6,640
Mar 4, 2026	30.90	31.48	30.86	31.26	31.26	0.61%	104,531
Mar 3, 2026	31.28	31.50	30.86	31.07	31.07	-1.00%	157,794
Mar 2, 2026	31.46	31.67	31.31	31.39	31.39	-1.15%	25,325
Feb 27, 2026	31.69	31.77	31.67	31.75	31.75	0.21%	4,676
Feb 26, 2026	31.67	31.79	31.65	31.69	31.69	-0.09%	17,470
Feb 25, 2026	31.64	31.73	31.62	31.72	31.72	0.14%	7,307
Feb 24, 2026	31.63	31.73	31.50	31.67	31.67	-0.11%	15,470
Feb 23, 2026	31.80	31.80	31.61	31.71	31.71	0.16%	11,227
Feb 20, 2026	31.58	31.88	31.32	31.66	31.66	0.14%	11,058
Feb 19, 2026	31.71	31.73	31.46	31.61	31.61	-0.49%	15,426
Feb 18, 2026	31.77	31.99	31.74	31.77	31.77	-0.11%	9,631
Feb 17, 2026	31.81	31.93	31.74	31.80	31.80	-0.20%	11,522
Feb 16, 2026	31.85	31.95	31.82	31.87	31.87	-0.03%	13,744
Feb 13, 2026	31.84	31.94	31.82	31.88	31.88	-0.06%	8,174
Feb 12, 2026	31.97	31.99	31.89	31.90	31.90	-0.02%	24,715
Feb 11, 2026	32.09	32.10	31.83	31.90	31.90	-0.33%	20,298
Feb 10, 2026	32.05	32.09	31.95	32.01	32.01	-0.03%	9,573
Feb 9, 2026	31.93	32.09	31.85	32.02	32.02	0.79%	14,043
Feb 6, 2026	31.75	31.82	31.67	31.77	31.77	0.17%	8,666
Feb 5, 2026	31.71	32.12	31.65	31.71	31.71	0.03%	47,374
Feb 4, 2026	31.82	32.23	31.70	31.70	31.70	-0.20%	13,204
Feb 3, 2026	31.82	31.82	31.66	31.77	31.77	0.05%	13,646
Feb 2, 2026	32.00	32.10	31.68	31.75	31.75	-0.94%	17,577
Jan 30, 2026	32.16	32.50	31.91	32.05	32.05	-0.23%	42,233
Jan 29, 2026	32.26	32.35	32.05	32.13	32.13	0.08%	14,115
Jan 28, 2026	32.29	32.32	32.05	32.10	32.10	-0.31%	32,135
Jan 27, 2026	31.95	32.25	31.73	32.20	32.20	0.69%	32,484
Jan 26, 2026	31.66	32.14	31.66	31.98	31.98	1.04%	67,421
Jan 23, 2026	31.62	31.68	31.55	31.65	31.65	0.09%	7,769
Jan 22, 2026	31.46	31.69	31.43	31.62	31.62	-0.02%	8,086
Jan 21, 2026	31.57	31.84	31.47	31.63	31.63	-0.13%	117,370
Jan 20, 2026	31.52	32.17	31.01	31.67	31.67	1.02%	168,659
Jan 19, 2026	31.11	31.50	31.11	31.35	31.35	0.37%	12,096
Jan 16, 2026	31.25	31.35	31.23	31.23	31.23	-0.05%	6,860
Jan 15, 2026	31.32	31.35	31.22	31.25	31.25	-0.46%	9,413
Jan 14, 2026	31.49	31.49	31.35	31.39	31.39	0.18%	12,789
Jan 13, 2026	31.43	31.44	31.33	31.34	31.34	-0.37%	14,194
Jan 12, 2026	31.47	31.50	31.44	31.45	31.45	0.38%	17,382
Jan 9, 2026	31.36	31.40	31.23	31.33	31.33	-0.16%	8,320
Jan 8, 2026	31.50	31.50	31.37	31.38	31.38	-0.30%	8,255
Jan 7, 2026	31.45	31.51	31.45	31.48	31.48	-0.03%	3,406
Jan 6, 2026	31.54	31.55	31.20	31.49	31.49	-0.19%	5,196