BIT:VUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	105.13	105.98	105.10	105.79	105.79	0.50%	14,956
Aug 21, 2025	105.36	105.37	104.67	105.26	105.26	0.46%	23,858
Aug 20, 2025	105.29	105.36	104.14	104.78	104.78	-0.76%	20,577
Aug 19, 2025	105.62	105.87	105.30	105.58	105.58	-0.10%	6,956
Aug 18, 2025	105.54	105.87	105.36	105.69	105.69	-0.25%	20,344
Aug 14, 2025	105.73	106.25	105.45	105.96	105.96	0.52%	12,627
Aug 13, 2025	105.56	105.95	105.35	105.41	105.41	0.10%	10,418
Aug 12, 2025	105.20	105.62	104.85	105.30	105.30	-0.06%	23,418
Aug 11, 2025	105.11	105.50	104.88	105.36	105.36	0.76%	18,278
Aug 8, 2025	104.32	104.86	104.27	104.57	104.57	0.32%	7,606
Aug 7, 2025	104.24	105.01	104.22	104.24	104.24	-0.03%	24,472
Aug 6, 2025	104.53	104.68	103.63	104.27	104.27	0.19%	13,449
Aug 5, 2025	105.12	105.27	104.07	104.07	104.07	-0.31%	24,354
Aug 4, 2025	103.49	104.45	103.49	104.39	104.39	1.10%	38,157
Aug 1, 2025	105.79	105.80	102.74	103.25	103.25	-3.32%	49,762
Jul 31, 2025	107.27	107.71	106.55	106.80	106.80	0.53%	66,389
Jul 30, 2025	105.59	106.50	105.49	106.24	106.24	0.48%	40,544
Jul 29, 2025	106.02	106.35	105.70	105.73	105.73	0.48%	17,836
Jul 28, 2025	104.77	105.23	104.70	105.23	105.23	1.17%	33,749
Jul 25, 2025	103.77	104.15	103.64	104.01	104.01	0.42%	18,662
Jul 24, 2025	103.48	103.80	103.30	103.57	103.57	0.32%	25,568
Jul 23, 2025	103.11	103.44	103.00	103.24	103.24	0.56%	22,674
Jul 22, 2025	103.20	103.37	102.61	102.67	102.67	-0.77%	14,923
Jul 21, 2025	103.65	103.80	103.35	103.47	103.47	0.14%	12,399
Jul 18, 2025	103.90	103.93	103.29	103.33	103.33	-0.39%	51,764
Jul 17, 2025	103.54	103.78	103.28	103.73	103.73	2.12%	14,733
Jul 16, 2025	102.43	103.43	101.58	101.58	101.58	-1.67%	15,748
Jul 15, 2025	103.02	103.35	102.85	103.30	103.30	0.84%	25,479
Jul 14, 2025	102.06	102.46	101.89	102.44	102.44	0.15%	9,010
Jul 11, 2025	102.56	102.59	101.90	102.29	102.29	-0.50%	14,930
Jul 10, 2025	101.84	102.80	101.78	102.80	102.80	0.82%	14,499
Jul 9, 2025	101.57	102.44	101.50	101.96	101.96	0.29%	21,147
Jul 8, 2025	101.49	102.03	101.44	101.67	101.67	-0.04%	10,687
Jul 7, 2025	101.67	102.25	101.62	101.71	101.71	0.39%	26,584
Jul 4, 2025	101.60	101.60	101.20	101.31	101.31	-0.73%	12,371
Jul 3, 2025	101.06	102.13	100.91	102.06	102.06	1.16%	19,573
Jul 2, 2025	100.98	101.05	100.48	100.89	100.89	0.32%	25,860
Jul 1, 2025	100.67	100.69	100.04	100.57	100.57	-0.10%	44,451
Jun 30, 2025	100.95	101.17	100.60	100.67	100.67	-0.14%	13,030
Jun 27, 2025	100.48	100.90	100.17	100.81	100.81	0.79%	16,637
Jun 26, 2025	99.90	100.21	99.58	100.02	100.02	-0.19%	19,627
Jun 25, 2025	100.41	100.68	100.16	100.21	100.21	0.14%	12,436
Jun 24, 2025	100.21	100.29	99.76	100.07	100.07	0.99%	26,181
Jun 23, 2025	99.02	99.78	99.02	99.09	99.09	-0.14%	12,242
Jun 20, 2025	99.04	99.90	98.86	99.23	99.23	0.41%	17,588
Jun 19, 2025	99.53	99.53	98.60	98.82	98.82	-0.77%	13,810
Jun 18, 2025	99.48	100.00	99.40	99.59	99.59	-0.05%	17,637
Jun 17, 2025	99.34	99.89	99.00	99.64	99.64	-0.03%	13,110
Jun 16, 2025	99.20	99.79	98.96	99.67	99.67	0.34%	58,994
Jun 13, 2025	98.72	99.75	98.60	99.33	99.33	-0.23%	57,692