BIT:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	107.53	107.63	107.00	107.58	107.58	1.77%	17,088
Mar 31, 2026	105.57	106.06	105.40	105.71	105.71	0.01%	14,033
Mar 30, 2026	105.03	106.00	105.03	105.70	105.70	0.25%	11,270
Mar 27, 2026	106.92	106.92	105.30	105.44	105.44	-1.53%	16,733
Mar 26, 2026	107.75	107.76	107.07	107.08	107.08	-0.89%	22,051
Mar 25, 2026	108.08	108.45	107.60	108.04	108.04	0.40%	29,965
Mar 24, 2026	107.64	107.70	107.00	107.61	107.61	0.18%	18,478
Mar 23, 2026	106.05	109.58	105.95	107.42	107.42	-0.01%	23,243
Mar 20, 2026	108.29	108.38	107.37	107.43	107.43	-0.66%	24,634
Mar 19, 2026	109.27	109.36	108.14	108.14	108.14	-1.80%	9,551
Mar 18, 2026	111.20	111.30	110.00	110.12	109.83	-0.52%	2,481
Mar 17, 2026	110.32	111.12	110.08	110.70	110.41	0.13%	6,209
Mar 16, 2026	110.75	110.91	110.33	110.56	110.27	0.13%	19,824
Mar 13, 2026	110.22	111.26	110.17	110.42	110.13	-	2,758
Mar 12, 2026	110.90	110.93	110.19	110.42	110.13	-0.41%	8,492
Mar 11, 2026	110.93	111.32	110.75	110.88	110.59	-0.22%	3,693
Mar 10, 2026	110.96	111.27	110.42	111.13	110.84	0.99%	32,652
Mar 9, 2026	109.03	110.14	108.98	110.04	109.75	-0.39%	35,904
Mar 6, 2026	111.75	111.84	110.21	110.47	110.18	-1.20%	18,267
Mar 5, 2026	112.06	112.35	111.60	111.81	111.52	-0.18%	39,934
Mar 4, 2026	111.09	112.03	111.00	112.01	111.72	0.96%	33,276
Mar 3, 2026	110.90	110.97	110.30	110.95	110.66	-0.25%	14,500
Mar 2, 2026	109.70	111.52	109.62	111.23	110.94	0.84%	13,982
Feb 27, 2026	110.79	110.95	109.90	110.30	110.01	-0.71%	20,746
Feb 26, 2026	111.56	111.80	110.50	111.09	110.80	-0.29%	8,696
Feb 25, 2026	110.90	111.55	110.88	111.41	111.12	0.67%	4,976
Feb 24, 2026	110.32	110.85	110.00	110.67	110.38	0.56%	5,155
Feb 23, 2026	110.32	110.94	109.79	110.05	109.76	-0.64%	9,288
Feb 20, 2026	111.05	111.17	110.25	110.76	110.47	0.12%	40,804
Feb 19, 2026	110.76	110.95	110.28	110.63	110.34	-0.15%	2,928
Feb 18, 2026	110.08	110.77	109.97	110.80	110.51	1.09%	6,230
Feb 17, 2026	109.41	109.82	108.81	109.61	109.33	0.19%	20,160
Feb 16, 2026	109.54	109.83	109.25	109.40	109.12	-0.16%	2,851
Feb 13, 2026	109.21	109.73	108.77	109.58	109.30	-0.04%	70,166
Feb 12, 2026	111.23	111.30	109.77	109.62	109.34	-1.12%	8,402
Feb 11, 2026	110.65	111.69	110.38	110.86	110.57	-0.14%	16,288
Feb 10, 2026	110.85	111.23	110.72	111.01	110.72	-0.05%	4,743
Feb 9, 2026	110.95	111.04	110.03	111.06	110.77	0.40%	6,312
Feb 6, 2026	109.07	110.59	109.06	110.62	110.33	0.81%	13,180
Feb 5, 2026	110.69	110.91	109.07	109.73	109.44	-0.94%	17,615
Feb 4, 2026	111.06	111.24	110.59	110.77	110.48	-0.43%	6,948
Feb 3, 2026	112.30	112.44	111.23	111.25	110.96	-0.74%	5,874
Feb 2, 2026	109.95	112.12	109.95	112.08	111.79	1.31%	4,400
Jan 30, 2026	109.69	111.03	109.60	110.63	110.34	0.91%	5,299
Jan 29, 2026	110.73	111.07	109.22	109.63	109.35	-1.15%	9,021
Jan 28, 2026	110.80	111.00	110.65	110.90	110.61	0.27%	4,397
Jan 27, 2026	111.42	111.43	110.44	110.60	110.31	-0.32%	2,620
Jan 26, 2026	110.65	110.99	110.15	110.95	110.66	-0.56%	11,065
Jan 23, 2026	111.77	111.78	111.33	111.58	111.29	-0.15%	2,253
Jan 22, 2026	111.89	112.27	111.50	111.75	111.46	0.64%	7,595