BIT:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	104.30	104.36	103.19	103.83	103.83	-0.74%	7,645
Aug 19, 2025	104.66	104.80	104.40	104.60	104.60	-0.11%	1,461
Aug 18, 2025	104.58	104.87	104.42	104.72	104.72	-0.30%	1,932
Aug 14, 2025	104.74	105.22	104.54	105.04	105.04	0.56%	16,067
Aug 13, 2025	104.58	105.00	104.37	104.46	104.46	0.11%	3,118
Aug 12, 2025	104.22	104.58	103.97	104.35	104.35	-0.04%	15,046
Aug 11, 2025	104.17	104.49	103.95	104.39	104.39	0.69%	3,511
Aug 8, 2025	103.37	103.87	103.30	103.67	103.67	0.36%	1,575
Aug 7, 2025	103.29	104.00	103.26	103.30	103.30	0.06%	9,040
Aug 6, 2025	103.56	103.67	102.80	103.24	103.24	0.13%	4,181
Aug 5, 2025	104.16	104.30	103.11	103.11	103.11	-0.28%	7,667
Aug 4, 2025	102.55	103.48	102.55	103.40	103.40	1.05%	12,806
Aug 1, 2025	104.81	104.82	102.00	102.33	102.33	-3.29%	14,834
Jul 31, 2025	106.30	106.70	105.52	105.81	105.81	0.55%	33,261
Jul 30, 2025	104.63	105.50	104.56	105.23	105.23	0.49%	15,885
Jul 29, 2025	105.04	105.30	104.72	104.72	104.72	0.48%	4,520
Jul 28, 2025	103.81	104.25	103.78	104.22	104.22	1.16%	17,203
Jul 25, 2025	102.81	103.12	102.71	103.03	103.03	0.41%	6,214
Jul 24, 2025	102.48	102.78	102.42	102.61	102.61	0.33%	14,099
Jul 23, 2025	102.18	102.45	102.10	102.27	102.27	0.53%	5,224
Jul 22, 2025	102.25	102.33	101.69	101.73	101.73	-0.77%	4,477
Jul 21, 2025	102.72	102.83	102.41	102.52	102.52	0.11%	2,323
Jul 18, 2025	102.97	102.97	102.32	102.41	102.41	-0.37%	5,914
Jul 17, 2025	102.62	102.82	102.31	102.79	102.79	2.12%	12,668
Jul 16, 2025	101.50	102.46	100.66	100.66	100.66	-1.66%	7,724
Jul 15, 2025	102.06	102.37	101.93	102.36	102.36	0.82%	11,311
Jul 14, 2025	101.16	101.53	100.98	101.53	101.53	0.19%	2,083
Jul 11, 2025	101.65	101.65	101.00	101.34	101.34	-0.47%	8,729
Jul 10, 2025	100.94	101.82	100.91	101.82	101.82	0.76%	5,013
Jul 9, 2025	100.63	101.46	100.58	101.05	101.05	0.34%	5,424
Jul 8, 2025	100.60	100.95	100.50	100.71	100.71	-0.05%	5,720
Jul 7, 2025	100.79	101.26	100.70	100.76	100.76	0.41%	11,912
Jul 4, 2025	100.52	100.64	100.30	100.35	100.35	-0.76%	1,873
Jul 3, 2025	100.13	101.23	99.99	101.12	101.12	1.22%	14,228
Jul 2, 2025	100.04	100.09	99.58	99.90	99.90	0.18%	18,518
Jul 1, 2025	99.77	99.77	99.21	99.72	99.72	-0.03%	22,750
Jun 30, 2025	100.05	100.25	99.70	99.75	99.75	-0.14%	2,101
Jun 27, 2025	99.55	99.89	99.32	99.89	99.89	0.71%	7,007
Jun 26, 2025	98.98	99.34	98.69	99.19	99.19	-0.07%	8,900
Jun 25, 2025	99.47	99.73	99.26	99.26	99.26	0.19%	3,420
Jun 24, 2025	99.30	99.37	98.86	99.07	99.07	0.89%	13,104
Jun 23, 2025	98.12	98.88	98.12	98.20	98.20	-0.16%	4,416
Jun 20, 2025	98.20	98.60	97.98	98.36	98.36	0.38%	10,659
Jun 19, 2025	98.61	98.66	97.84	97.99	97.99	-0.96%	6,954
Jun 18, 2025	98.82	99.31	98.79	98.94	98.67	-0.16%	3,082
Jun 17, 2025	98.74	99.14	98.45	99.10	98.83	0.03%	6,832
Jun 16, 2025	98.51	99.16	98.38	99.07	98.80	0.34%	9,777
Jun 13, 2025	98.05	99.00	97.97	98.73	98.46	-0.27%	6,601
Jun 12, 2025	99.19	99.20	97.97	99.00	98.73	-1.00%	10,616
Jun 11, 2025	100.24	100.34	100.00	100.00	99.72	-0.11%	10,706