BIT:XDG6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.96	32.96	32.73	32.73	32.73	-1.18%	108
Sep 1, 2025	32.96	33.12	32.96	33.12	33.12	0.49%	64
Aug 29, 2025	33.01	33.01	32.96	32.96	32.96	-0.09%	11
Aug 28, 2025	33.41	33.41	32.99	32.99	32.99	-0.69%	15
Aug 27, 2025	33.22	33.22	33.22	33.22	33.22	0.18%	-
Aug 26, 2025	33.16	33.16	33.16	33.16	33.16	-0.90%	-
Aug 25, 2025	33.49	33.49	33.42	33.46	33.46	0.21%	81
Aug 22, 2025	33.39	33.39	33.39	33.39	33.39	0.72%	-
Aug 21, 2025	33.15	33.15	33.15	33.15	33.15	0.15%	-
Aug 20, 2025	33.10	33.10	33.10	33.10	33.10	0.27%	-
Aug 19, 2025	33.01	33.01	33.01	33.01	33.01	0.36%	-
Aug 18, 2025	32.81	32.89	32.81	32.89	32.89	-0.36%	24
Aug 14, 2025	33.01	33.01	33.01	33.01	33.01	-0.09%	-
Aug 13, 2025	33.04	33.04	33.04	33.04	33.04	0.33%	-
Aug 12, 2025	32.93	32.93	32.93	32.93	32.93	-0.48%	-
Aug 11, 2025	33.01	33.09	33.01	33.09	33.09	0.06%	34
Aug 8, 2025	33.07	33.07	33.07	33.07	33.07	0.67%	31
Aug 7, 2025	32.88	32.88	32.85	32.85	32.85	0.83%	260
Aug 6, 2025	32.58	32.58	32.58	32.58	32.58	0.15%	-
Aug 5, 2025	32.63	32.63	32.53	32.53	32.53	0.15%	30
Aug 4, 2025	32.57	32.57	32.48	32.48	32.48	0.65%	26
Aug 1, 2025	32.26	32.27	32.26	32.27	32.27	-1.01%	16
Jul 31, 2025	32.42	32.60	32.42	32.60	32.60	-0.15%	5
Jul 30, 2025	32.65	32.65	32.65	32.65	32.65	0.15%	-
Jul 29, 2025	32.60	32.60	32.60	32.60	32.60	0.59%	-
Jul 28, 2025	32.41	32.41	32.41	32.41	32.41	0.53%	-
Jul 25, 2025	32.27	32.27	32.24	32.24	32.24	0.06%	155
Jul 24, 2025	32.22	32.22	32.22	32.22	32.22	-0.56%	-
Jul 23, 2025	32.40	32.40	32.40	32.40	32.40	1.09%	16
Jul 22, 2025	32.21	32.21	32.05	32.05	32.05	-0.84%	425
Jul 21, 2025	32.39	32.39	32.32	32.32	32.32	0.09%	11
Jul 18, 2025	32.30	32.30	32.29	32.29	32.29	-0.15%	30
Jul 17, 2025	32.34	32.34	32.34	32.34	32.34	1.19%	-
Jul 16, 2025	31.96	31.96	31.96	31.96	31.96	-2.20%	-
Jul 15, 2025	32.61	32.70	32.61	32.68	32.68	0.65%	38
Jul 14, 2025	32.49	32.49	32.47	32.47	32.47	-0.06%	40
Jul 11, 2025	32.49	32.49	32.49	32.49	32.49	-0.95%	-
Jul 10, 2025	32.80	32.80	32.80	32.80	32.80	1.08%	-
Jul 9, 2025	32.45	32.45	32.45	32.45	32.45	-0.34%	-
Jul 8, 2025	32.56	32.56	32.56	32.56	32.56	0.37%	3
Jul 7, 2025	32.44	32.52	32.44	32.44	32.44	-0.12%	146
Jul 4, 2025	32.50	32.50	32.48	32.48	32.48	-0.64%	20
Jul 3, 2025	32.69	32.69	32.69	32.69	32.69	0.62%	-
Jul 2, 2025	32.49	32.49	32.49	32.49	32.49	-0.18%	-
Jul 1, 2025	32.34	32.55	32.34	32.55	32.55	1.09%	49
Jun 30, 2025	32.33	32.33	32.20	32.20	32.20	-0.65%	100
Jun 27, 2025	32.45	32.45	32.41	32.41	32.41	0.22%	133
Jun 26, 2025	32.34	32.34	32.34	32.34	32.34	-0.15%	-
Jun 25, 2025	32.39	32.39	32.39	32.39	32.39	-0.89%	-
Jun 24, 2025	32.68	32.68	32.68	32.68	32.68	0.28%	-