BIT:VUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	122.31	122.34	122.06	122.22	-	-0.85%	7,059
May 15, 2026	123.59	123.62	122.80	123.27	123.27	-0.55%	35,371
May 14, 2026	122.80	124.01	122.74	123.95	123.95	1.55%	19,265
May 13, 2026	121.95	122.35	121.50	122.06	122.06	1.06%	18,142
May 12, 2026	121.15	121.41	120.70	120.78	120.78	-0.53%	34,472
May 11, 2026	121.05	121.42	120.79	121.42	121.42	0.33%	24,698
May 8, 2026	120.79	121.09	120.55	121.02	121.02	0.17%	22,784
May 7, 2026	120.88	120.96	120.51	120.82	120.82	0.37%	23,497
May 6, 2026	119.66	120.49	119.46	120.38	120.38	0.80%	36,007
May 5, 2026	119.09	119.52	119.02	119.42	119.42	0.69%	31,924
May 4, 2026	118.90	119.23	118.46	118.60	118.60	0.68%	30,662
Apr 30, 2026	117.64	118.38	117.41	117.80	117.80	0.22%	16,569
Apr 29, 2026	117.81	117.83	117.46	117.54	117.54	0.30%	16,030
Apr 28, 2026	118.08	118.09	117.19	117.19	117.19	-0.24%	31,692
Apr 27, 2026	117.58	117.65	117.32	117.47	117.47	-0.09%	27,393
Apr 24, 2026	117.50	117.69	117.12	117.58	117.58	-0.02%	28,567
Apr 23, 2026	117.09	117.62	116.88	117.60	117.60	0.40%	32,042
Apr 22, 2026	116.57	117.20	116.36	117.13	117.13	0.69%	23,835
Apr 21, 2026	116.54	117.02	116.16	116.33	116.33	0.20%	21,527
Apr 20, 2026	116.13	116.52	115.88	116.10	116.10	-0.30%	27,736
Apr 17, 2026	115.32	116.45	115.18	116.45	116.45	1.13%	19,910
Apr 16, 2026	114.93	115.21	114.75	115.15	115.15	0.86%	51,833
Apr 15, 2026	113.85	114.25	113.78	114.17	114.17	0.63%	58,080
Apr 14, 2026	112.63	113.47	112.53	113.46	113.46	1.13%	34,853
Apr 13, 2026	111.72	112.32	111.52	112.19	112.19	-0.04%	24,191
Apr 10, 2026	112.39	112.54	112.11	112.23	112.23	0.26%	37,557
Apr 9, 2026	111.80	111.94	111.44	111.94	111.94	0.44%	13,710
Apr 8, 2026	111.79	112.12	111.08	111.45	111.45	2.11%	49,817
Apr 7, 2026	109.96	110.36	108.85	109.15	109.15	-0.45%	36,840
Apr 2, 2026	108.41	110.00	108.07	109.64	109.64	0.22%	43,322
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