BIT:VUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	107.72	107.81	107.40	107.77	107.77	0.06%	21,334
Sep 12, 2025	107.42	107.80	107.35	107.70	107.70	0.18%	65,396
Sep 11, 2025	107.22	107.51	106.86	107.51	107.51	0.66%	15,367
Sep 10, 2025	106.99	107.25	106.73	106.81	106.81	0.65%	16,231
Sep 9, 2025	105.96	106.25	105.86	106.12	106.12	0.03%	13,656
Sep 8, 2025	106.05	106.22	105.78	106.09	106.09	0.55%	11,911
Sep 5, 2025	106.96	107.00	105.20	105.51	105.51	-0.93%	14,580
Sep 4, 2025	106.07	106.58	106.02	106.50	106.50	0.95%	17,998
Sep 3, 2025	105.84	106.06	105.50	105.50	105.50	0.72%	19,701
Sep 2, 2025	105.70	105.97	104.71	104.75	104.75	-1.05%	35,562
Sep 1, 2025	105.55	105.90	105.51	105.86	105.86	0.18%	8,618
Aug 29, 2025	106.67	106.70	105.51	105.67	105.67	-0.62%	17,847
Aug 28, 2025	106.68	106.89	106.10	106.33	106.33	-0.51%	42,713
Aug 27, 2025	106.66	107.07	106.60	106.87	106.87	1.05%	33,312
Aug 26, 2025	105.94	106.02	105.60	105.76	105.76	-0.10%	35,630
Aug 25, 2025	105.57	105.94	105.49	105.87	105.87	0.08%	10,449
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