BIT:VFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	64.00	64.62	63.86	64.48	64.48	-0.77%	525
Apr 1, 2026	65.21	65.22	64.53	64.98	64.98	2.04%	4,644
Mar 31, 2026	63.40	63.65	63.22	63.68	63.68	0.09%	781
Mar 30, 2026	63.49	63.72	63.35	63.62	63.62	0.58%	2,242
Mar 27, 2026	64.01	64.01	63.25	63.25	63.25	-1.05%	920
Mar 26, 2026	64.41	64.41	64.09	63.92	63.92	-1.80%	679
Mar 25, 2026	64.96	64.98	64.76	65.09	65.09	1.91%	120
Mar 24, 2026	63.80	63.90	63.62	63.87	63.87	-0.03%	206
Mar 23, 2026	62.37	64.58	62.10	63.89	63.89	0.87%	2,272
Mar 20, 2026	64.59	64.59	63.34	63.34	63.34	-1.71%	4,731
Mar 19, 2026	65.12	65.12	64.16	64.44	64.44	-2.45%	803
Mar 18, 2026	67.33	67.33	65.99	66.06	65.83	-0.86%	1,015
Mar 17, 2026	66.50	66.81	66.44	66.63	66.40	0.48%	485
Mar 16, 2026	65.94	66.59	65.90	66.31	66.08	1.05%	2,488
Mar 13, 2026	65.44	66.32	65.44	65.62	65.39	0.02%	4,296
Mar 12, 2026	66.69	66.69	65.45	65.61	65.38	-1.29%	3,183
Mar 11, 2026	66.72	66.72	66.38	66.47	66.24	-0.20%	2,519
Mar 10, 2026	66.27	66.82	66.13	66.60	66.37	1.91%	352
Mar 9, 2026	64.76	65.42	64.65	65.35	65.12	0.05%	1,064
Mar 6, 2026	66.29	66.38	64.82	65.32	65.09	-0.15%	967
Mar 5, 2026	66.17	66.40	65.39	65.42	65.19	-0.98%	9,763
Mar 4, 2026	65.56	66.40	65.56	66.07	65.84	1.01%	2,574
Mar 3, 2026	67.04	67.04	64.95	65.41	65.18	-3.30%	1,789
Mar 2, 2026	67.70	67.83	67.42	67.64	67.41	-0.94%	1,762
Feb 27, 2026	68.60	68.60	68.10	68.28	68.04	-0.42%	1,534
Feb 26, 2026	68.84	69.22	68.44	68.57	68.33	-1.10%	3,639
Feb 25, 2026	69.36	69.62	69.27	69.33	69.09	0.14%	478
Feb 24, 2026	68.61	69.07	68.61	69.23	68.99	1.23%	834
Feb 23, 2026	68.55	68.72	68.32	68.39	68.15	-0.26%	448
Feb 20, 2026	67.98	68.69	67.95	68.57	68.33	0.87%	2,285
Feb 19, 2026	68.40	68.43	68.00	67.98	67.75	-0.86%	1,420
Feb 18, 2026	68.27	68.48	68.15	68.57	68.33	1.21%	828
Feb 17, 2026	67.86	67.86	67.42	67.75	67.52	0.19%	364
Feb 16, 2026	68.14	68.18	67.61	67.62	67.39	0.03%	3,517
Feb 13, 2026	67.57	67.62	67.21	67.60	67.37	-0.15%	2,988
Feb 12, 2026	68.37	68.68	67.79	67.70	67.47	-0.91%	1,470
Feb 11, 2026	67.98	68.50	67.98	68.32	68.08	0.63%	572
Feb 10, 2026	67.79	67.91	67.70	67.89	67.66	0.38%	3,650
Feb 9, 2026	67.46	67.56	67.05	67.63	67.40	0.51%	1,246
Feb 6, 2026	66.43	67.33	66.43	67.29	67.06	1.10%	952
Feb 5, 2026	66.71	66.85	66.20	66.56	66.33	-0.25%	2,867
Feb 4, 2026	67.29	67.42	66.74	66.73	66.50	-0.58%	1,355
Feb 3, 2026	67.20	67.36	67.09	67.12	66.89	0.46%	498
Feb 2, 2026	65.52	66.65	65.52	66.81	66.58	0.48%	2,504
Jan 30, 2026	66.41	66.73	66.37	66.49	66.26	-0.60%	1,956
Jan 29, 2026	67.43	67.77	66.68	66.89	66.66	-0.92%	4,328
Jan 28, 2026	67.49	67.71	67.38	67.51	67.28	0.81%	712
Jan 27, 2026	67.02	67.21	66.91	66.97	66.74	0.28%	978
Jan 26, 2026	66.77	66.78	66.56	66.78	66.55	-0.19%	933
Jan 23, 2026	67.00	67.06	66.85	66.91	66.68	-0.64%	539