BIT:USPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.40	46.02	45.40	45.98	45.98	0.13%	385
Apr 1, 2026	45.90	45.92	45.73	45.92	45.92	1.78%	167
Mar 31, 2026	45.19	45.19	45.12	45.12	45.12	-0.03%	218
Mar 30, 2026	45.13	45.13	45.13	45.13	45.13	0.32%	-
Mar 27, 2026	45.70	45.70	45.06	44.99	44.99	-1.66%	186
Mar 26, 2026	45.75	45.75	45.75	45.75	45.75	-0.71%	-
Mar 25, 2026	46.08	46.08	46.08	46.07	46.07	0.29%	54
Mar 24, 2026	46.03	46.03	45.89	45.94	45.94	-0.27%	289
Mar 23, 2026	45.56	46.40	45.55	46.06	46.06	0.13%	776
Mar 20, 2026	46.35	46.35	46.00	46.00	46.00	-0.71%	33
Mar 19, 2026	46.72	46.80	46.36	46.33	46.33	-1.46%	253
Mar 18, 2026	47.02	47.02	47.02	47.02	47.02	-0.81%	154
Mar 17, 2026	47.13	47.40	47.13	47.40	47.40	0.25%	24
Mar 16, 2026	47.39	47.39	47.28	47.28	47.28	0.06%	57
Mar 13, 2026	47.30	47.59	47.23	47.25	47.25	0.05%	573
Mar 12, 2026	47.42	47.42	47.19	47.23	47.23	-0.70%	2,404
Mar 11, 2026	47.68	47.68	47.56	47.56	47.56	-0.14%	430
Mar 10, 2026	47.65	47.65	47.57	47.63	47.63	0.79%	561
Mar 9, 2026	47.09	47.25	47.09	47.25	47.25	-0.49%	1,278
Mar 6, 2026	48.00	48.00	47.31	47.49	47.49	-1.08%	20,698
Mar 5, 2026	48.14	48.16	47.80	48.01	48.01	-0.19%	4,165
Mar 4, 2026	47.72	47.73	47.72	48.10	48.10	1.05%	14
Mar 3, 2026	47.46	47.60	47.39	47.60	47.60	-0.08%	27
Mar 2, 2026	46.79	47.64	46.79	47.64	47.64	0.75%	223
Feb 27, 2026	47.43	47.43	47.19	47.28	47.28	-0.44%	387
Feb 26, 2026	47.49	47.49	47.49	47.49	47.49	-0.31%	-
Feb 25, 2026	47.51	47.71	47.51	47.64	47.64	1.00%	1,491
Feb 24, 2026	47.02	47.32	47.02	47.17	47.17	0.46%	80
Feb 23, 2026	47.29	47.35	46.96	46.96	46.96	-0.74%	796
Feb 20, 2026	47.44	47.44	47.05	47.31	47.31	0.05%	1,156
Feb 19, 2026	47.23	47.28	47.23	47.28	47.28	-0.11%	1,658
Feb 18, 2026	46.93	46.93	46.93	47.33	47.33	1.01%	139
Feb 17, 2026	46.75	46.75	46.75	46.86	46.86	0.24%	201
Feb 16, 2026	46.79	46.86	46.75	46.75	46.75	-0.18%	127
Feb 13, 2026	46.71	46.92	46.61	46.83	46.83	-0.04%	728
Feb 12, 2026	47.54	47.54	46.85	46.85	46.85	-1.27%	326
Feb 11, 2026	47.44	47.78	47.43	47.46	47.46	-0.37%	918
Feb 10, 2026	47.57	47.63	47.52	47.63	47.63	-0.06%	648
Feb 9, 2026	47.70	47.70	47.49	47.66	47.66	0.15%	663
Feb 6, 2026	47.28	47.60	47.28	47.59	47.59	0.55%	1,118
Feb 5, 2026	47.45	47.45	47.25	47.33	47.33	-0.79%	202
Feb 4, 2026	47.77	47.77	47.77	47.71	47.71	-0.68%	100
Feb 3, 2026	48.70	48.74	48.70	48.03	48.03	-1.26%	288
Feb 2, 2026	48.17	48.65	48.17	48.65	48.65	1.25%	133
Jan 30, 2026	47.70	48.05	47.70	48.05	48.05	1.03%	965
Jan 29, 2026	48.14	48.14	47.54	47.56	47.56	-1.39%	185
Jan 28, 2026	48.08	48.16	48.08	48.23	48.23	0.28%	349
Jan 27, 2026	48.17	48.17	48.09	48.09	48.09	-0.18%	141
Jan 26, 2026	48.11	48.20	48.04	48.18	48.18	-0.61%	685
Jan 23, 2026	48.47	48.47	48.47	48.47	48.47	-0.20%	7