BIT:VUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	99.82	99.88	98.50	99.56	99.56	-1.02%	25,427
Jun 11, 2025	100.88	101.10	100.57	100.59	100.59	0.01%	13,815
Jun 10, 2025	100.69	100.81	100.37	100.58	100.58	0.14%	17,476
Jun 9, 2025	100.35	100.81	100.23	100.44	100.44	-0.06%	12,961
Jun 6, 2025	99.75	100.96	99.65	100.50	100.50	0.39%	11,013
Jun 5, 2025	99.97	100.40	99.03	100.11	100.11	0.08%	15,289
Jun 4, 2025	100.24	100.50	99.74	100.03	100.03	-0.08%	14,642
Jun 3, 2025	98.99	100.11	98.64	100.11	100.11	1.63%	8,548
Jun 2, 2025	98.52	98.89	97.90	98.50	98.50	-0.68%	14,515
May 30, 2025	99.34	99.65	98.75	99.17	99.17	-0.05%	15,571
May 29, 2025	101.19	101.54	99.21	99.22	99.22	-0.68%	16,913
May 28, 2025	99.85	100.33	99.50	99.90	99.90	0.48%	7,303
May 27, 2025	98.69	99.42	98.38	99.42	99.42	0.95%	14,305
May 26, 2025	98.28	98.72	98.27	98.48	98.48	0.87%	10,589