BIT:USVEUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	106.40	107.31	106.40	107.31	107.31	0.38%	1,006
Apr 1, 2026	106.46	106.91	106.46	106.90	106.90	1.12%	3,276
Mar 31, 2026	105.98	106.41	105.83	105.72	105.72	-0.41%	527
Mar 30, 2026	105.45	106.16	105.40	106.16	106.16	0.69%	809
Mar 27, 2026	105.79	105.79	105.39	105.43	105.43	-0.89%	116
Mar 26, 2026	106.45	106.88	106.32	106.38	106.38	-0.50%	113
Mar 25, 2026	107.25	107.43	106.98	106.91	106.91	0.09%	351
Mar 24, 2026	106.25	106.25	106.09	106.81	106.81	0.60%	198
Mar 23, 2026	105.39	107.52	105.39	106.17	106.17	-0.19%	1,588
Mar 20, 2026	106.61	106.62	106.37	106.37	106.37	-0.44%	81
Mar 19, 2026	107.88	107.88	106.85	106.84	106.84	-1.37%	237
Mar 18, 2026	109.14	109.14	108.55	108.32	108.32	-0.62%	127
Mar 17, 2026	109.03	109.21	109.03	109.00	109.00	0.29%	383
Mar 16, 2026	109.03	109.03	109.03	108.69	108.69	0.03%	10
Mar 13, 2026	107.94	108.91	107.94	108.66	108.66	0.48%	1,036
Mar 12, 2026	108.13	108.29	108.13	108.14	108.14	-0.16%	1,991
Mar 11, 2026	108.54	108.54	108.41	108.31	108.31	-0.45%	588
Mar 10, 2026	108.81	108.81	108.37	108.80	108.80	0.96%	253
Mar 9, 2026	107.44	107.97	107.44	107.77	107.77	-0.54%	516
Mar 6, 2026	109.38	109.38	108.04	108.35	108.35	-1.55%	1,415
Mar 5, 2026	110.75	110.81	110.74	110.06	110.06	-0.61%	229
Mar 4, 2026	110.42	110.50	110.26	110.74	110.74	0.57%	1,752
Mar 3, 2026	110.47	110.47	109.71	110.11	110.11	-0.46%	688
Mar 2, 2026	110.02	110.35	110.02	110.62	110.62	1.00%	201
Feb 27, 2026	109.68	109.75	109.26	109.53	109.53	-0.45%	3,061
Feb 26, 2026	109.81	110.05	109.66	110.02	110.02	0.39%	1,396
Feb 25, 2026	109.93	109.98	109.31	109.59	109.59	0.21%	546
Feb 24, 2026	109.24	109.48	109.24	109.36	109.36	0.23%	133
Feb 23, 2026	109.49	110.30	109.33	109.11	109.11	-0.57%	2,533
Feb 20, 2026	110.09	110.09	109.53	109.73	109.73	0.10%	1,273
Feb 19, 2026	109.83	110.05	109.83	109.62	109.62	0.03%	2,356
Feb 18, 2026	109.23	109.23	109.07	109.59	109.59	0.61%	169
Feb 17, 2026	109.03	109.41	108.80	108.93	108.93	-0.02%	3,664
Feb 16, 2026	109.14	109.34	109.14	108.95	108.95	-0.07%	293
Feb 13, 2026	108.36	108.40	108.02	109.03	109.03	0.28%	1,971
Feb 12, 2026	109.60	109.90	109.33	108.73	108.73	-0.64%	446
Feb 11, 2026	109.01	109.77	108.96	109.43	109.43	0.20%	470
Feb 10, 2026	109.29	109.29	108.93	109.21	109.21	0.04%	1,371
Feb 9, 2026	109.21	109.26	108.86	109.17	109.17	-1.05%	1,033
Feb 6, 2026	109.90	110.50	109.90	110.33	109.58	0.94%	689
Feb 5, 2026	109.33	109.73	109.33	109.30	108.55	-0.83%	349
Feb 4, 2026	109.65	110.11	109.50	110.22	109.47	0.25%	493
Feb 3, 2026	109.79	110.03	109.79	109.94	109.19	0.32%	270
Feb 2, 2026	108.19	109.55	108.19	109.59	108.84	1.55%	720
Jan 30, 2026	107.25	107.88	107.12	107.92	107.18	0.42%	342
Jan 29, 2026	108.06	108.06	107.43	107.47	106.74	0.14%	109
Jan 28, 2026	106.67	107.31	106.65	107.32	106.59	0.66%	821
Jan 27, 2026	107.66	107.75	106.78	106.62	105.89	-0.74%	27,664
Jan 26, 2026	107.02	107.76	107.02	107.42	106.69	-0.71%	394
Jan 23, 2026	108.49	108.68	108.49	108.19	107.45	-0.73%	87