BIT:VUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	109.34	109.44	108.74	109.40	109.40	1.71%	49,909
Mar 31, 2026	107.28	107.83	107.11	107.56	107.56	-0.11%	29,049
Mar 30, 2026	106.86	107.80	106.78	107.68	107.68	0.41%	37,406
Mar 27, 2026	108.69	108.73	107.08	107.24	107.24	-1.51%	34,677
Mar 26, 2026	109.54	109.64	108.88	108.88	108.88	-0.95%	34,639
Mar 25, 2026	109.87	110.25	109.38	109.92	109.92	0.53%	44,186
Mar 24, 2026	109.45	109.65	108.65	109.34	109.34	-0.09%	42,488
Mar 23, 2026	107.85	111.72	107.75	109.44	109.44	0.27%	55,085
Mar 20, 2026	110.09	110.23	109.07	109.15	109.15	-0.75%	44,250
Mar 19, 2026	111.10	111.33	109.92	109.98	109.98	-1.46%	43,595
Mar 18, 2026	112.75	112.86	111.50	111.61	111.32	-0.58%	17,449
Mar 17, 2026	111.87	112.74	111.55	112.26	111.97	0.14%	19,835
Mar 16, 2026	112.29	112.57	111.82	112.10	111.81	0.10%	27,414
Mar 13, 2026	111.75	112.83	111.69	111.99	111.70	-0.04%	17,890
Mar 12, 2026	112.48	112.56	111.75	112.04	111.75	-0.46%	20,412
Mar 11, 2026	112.50	113.00	112.30	112.56	112.27	-0.15%	24,371
Mar 10, 2026	112.52	112.83	111.92	112.73	112.44	1.03%	39,893
Mar 9, 2026	110.57	111.69	110.46	111.58	111.29	-0.39%	42,024
Mar 6, 2026	113.32	113.38	111.66	112.02	111.73	-1.20%	32,908
Mar 5, 2026	113.66	113.93	113.16	113.38	113.09	-0.19%	59,590
Mar 4, 2026	112.64	113.69	112.56	113.60	113.31	0.94%	43,130
Mar 3, 2026	112.44	112.68	111.66	112.54	112.25	-0.27%	27,427
Mar 2, 2026	111.24	113.20	111.13	112.85	112.56	0.83%	56,121
Feb 27, 2026	112.32	112.54	111.28	111.92	111.63	-0.62%	32,497
Feb 26, 2026	113.09	113.42	112.00	112.62	112.33	-0.31%	24,398
Feb 25, 2026	112.44	113.20	112.40	112.97	112.68	0.75%	20,112
Feb 24, 2026	111.83	112.46	111.35	112.13	111.84	0.51%	22,369
Feb 23, 2026	111.87	112.79	111.30	111.56	111.27	-0.86%	41,144
Feb 20, 2026	112.60	112.80	111.80	112.53	112.24	0.19%	39,606
Feb 19, 2026	112.31	112.55	111.80	112.32	112.03	-0.02%	19,623
Feb 18, 2026	111.58	112.37	111.42	112.34	112.05	1.11%	23,754
Feb 17, 2026	110.97	111.33	110.32	111.11	110.82	0.18%	32,684
Feb 16, 2026	111.07	111.35	110.77	110.91	110.62	-0.15%	17,010
Feb 13, 2026	110.74	111.27	110.16	111.08	110.79	-0.17%	65,371
Feb 12, 2026	112.82	112.85	111.20	111.27	110.98	-1.05%	27,724
Feb 11, 2026	112.23	113.30	111.90	112.45	112.16	-0.07%	29,088
Feb 10, 2026	112.39	112.82	112.20	112.53	112.24	-0.05%	20,517
Feb 9, 2026	112.50	112.63	111.42	112.59	112.30	0.32%	24,825
Feb 6, 2026	110.58	112.26	110.58	112.23	111.94	0.83%	30,792
Feb 5, 2026	112.25	112.47	110.59	111.31	111.02	-0.93%	45,663
Feb 4, 2026	112.62	112.98	112.10	112.35	112.06	-0.44%	42,074
Feb 3, 2026	113.85	114.06	112.80	112.85	112.56	-0.69%	24,714
Feb 2, 2026	111.48	113.70	111.45	113.63	113.34	1.23%	34,456
Jan 30, 2026	111.21	112.58	111.12	112.25	111.96	0.94%	31,360
Jan 29, 2026	112.27	112.59	110.69	111.20	110.91	-1.10%	30,776
Jan 28, 2026	112.33	112.60	112.10	112.44	112.15	0.30%	23,348
Jan 27, 2026	113.00	113.01	111.96	112.10	111.81	-0.35%	21,577
Jan 26, 2026	112.20	112.63	111.67	112.49	112.20	-0.50%	33,520
Jan 23, 2026	113.36	113.44	112.86	113.05	112.76	-0.25%	62,584
Jan 22, 2026	113.46	113.84	113.04	113.33	113.04	0.66%	31,094