BTSGU · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $200.79 | $209.09 | $200.79 | $207.19 | +2.57% | 4.62K |
| Aug 3, 2026 | $201.75 | $202.00 | $199.90 | $202.00 | +1.26% | 7.12K |
| Jul 31, 2026 | $209.29 | $209.29 | $195.71 | $199.48 | -17.13% | 172.54K |
| Jul 30, 2026 | $238.90 | $240.70 | $236.29 | $240.70 | +5.40% | 2.85K |
| Jul 29, 2026 | $237.64 | $237.64 | $228.06 | $228.37 | -4.17% | 4.66K |
| Jul 28, 2026 | $230.02 | $238.32 | $230.02 | $238.30 | +0.84% | 1.54K |
| Jul 27, 2026 | $235.84 | $236.45 | $235.27 | $236.32 | -0.81% | 6.73K |
| Jul 24, 2026 | $234.36 | $240.40 | $234.36 | $238.26 | +3.48% | 10.61K |
| Jul 23, 2026 | $228.35 | $230.25 | $226.69 | $230.25 | +0.48% | 158.43K |
| Jul 22, 2026 | $236.15 | $236.15 | $229.15 | $229.15 | -1.03% | 101.85K |
| Jul 21, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | — |
| Jul 20, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | — |
| Jul 17, 2026 | $221.93 | $231.53 | $221.93 | $231.53 | +1.23% | 1.53K |
| Jul 16, 2026 | $232.97 | $232.97 | $228.71 | $228.71 | +0.27% | 11.21K |
| Jul 15, 2026 | $228.09 | $228.09 | $228.09 | $228.09 | -1.23% | 5.07K |
| Jul 14, 2026 | $231.72 | $232.11 | $230.93 | $230.93 | +0.38% | 11.07K |
| Jul 13, 2026 | $229.65 | $230.05 | $229.32 | $230.05 | -2.20% | 2.59K |
| Jul 10, 2026 | $235.22 | $235.22 | $235.22 | $235.22 | -0.25% | 1.77K |
| Jul 9, 2026 | $235.81 | $235.81 | $235.81 | $235.81 | +0.76% | 126.19K |
| Jul 8, 2026 | $239.77 | $239.77 | $229.80 | $234.02 | +0.51% | 2.84K |
| Jul 7, 2026 | $228.78 | $232.83 | $228.78 | $232.83 | -0.37% | 2.92K |
| Jul 6, 2026 | $235.60 | $235.60 | $233.69 | $233.69 | +4.23% | 3.28K |
| Jul 2, 2026 | $228.25 | $228.25 | $224.20 | $224.20 | -2.43% | 2.71K |
| Jul 1, 2026 | $232.47 | $232.47 | $227.97 | $229.79 | +0.37% | 4.04K |
| Jun 30, 2026 | $225.82 | $230.41 | $224.09 | $228.95 | -0.00% | 73.47K |
| Jun 29, 2026 | $231.12 | $231.12 | $225.61 | $228.96 | +0.44% | 9.00K |
| Jun 26, 2026 | $231.69 | $231.69 | $225.02 | $227.96 | -0.94% | 3.71K |
| Jun 25, 2026 | $227.53 | $230.13 | $224.53 | $230.13 | +3.21% | 5.09K |
| Jun 24, 2026 | $223.67 | $223.67 | $222.98 | $222.98 | +0.78% | 1.59K |
| Jun 23, 2026 | $221.24 | $223.82 | $221.24 | $221.25 | -0.57% | 3.90K |
| Jun 22, 2026 | $220.61 | $222.51 | $219.89 | $222.51 | +1.75% | 5.78K |
| Jun 18, 2026 | $218.62 | $218.68 | $218.62 | $218.68 | +2.60% | 1.54K |
| Jun 17, 2026 | $232.28 | $255.51 | $211.44 | $213.14 | +0.63% | 2.15K |
| Jun 16, 2026 | $211.81 | $211.81 | $211.81 | $211.81 | +0.98% | 1.10K |
| Jun 15, 2026 | $209.75 | $209.75 | $209.75 | $209.75 | +1.63% | 628 |
| Jun 12, 2026 | $206.38 | $206.38 | $206.38 | $206.38 | -1.01% | 1.62K |
| Jun 11, 2026 | $205.89 | $208.48 | $205.65 | $208.48 | +3.53% | 26.38K |
| Jun 10, 2026 | $201.38 | $201.38 | $201.37 | $201.37 | -0.81% | 7.22K |
| Jun 9, 2026 | $197.23 | $203.01 | $197.23 | $203.01 | +4.95% | 213.65K |
| Jun 8, 2026 | $193.36 | $193.43 | $193.36 | $193.43 | +1.75% | 808 |
| Jun 5, 2026 | $187.79 | $193.21 | $187.79 | $190.11 | +0.15% | 74.05K |
| Jun 4, 2026 | $198.22 | $198.22 | $189.25 | $189.83 | -6.10% | 57.86K |
| Jun 3, 2026 | $200.33 | $202.15 | $200.22 | $202.15 | +3.78% | 3.20K |
| Jun 2, 2026 | $199.50 | $199.50 | $193.03 | $194.79 | -2.05% | 6.20K |
| Jun 1, 2026 | $205.87 | $205.87 | $197.52 | $198.86 | -1.56% | 68.18K |
| May 29, 2026 | $201.62 | $203.75 | $201.00 | $202.02 | -1.58% | 12.62K |
| May 28, 2026 | $205.26 | $205.26 | $205.26 | $205.26 | +2.21% | 1.53K |
| May 27, 2026 | $200.83 | $200.83 | $200.83 | $200.83 | +3.49% | 61.02K |
| May 26, 2026 | $194.06 | $194.06 | $194.06 | $194.06 | 0.00% | — |
| May 22, 2026 | $194.06 | $194.06 | $194.06 | $194.06 | -0.34% | 939 |
| May 21, 2026 | $195.65 | $196.69 | $194.71 | $194.71 | +0.29% | 103.03K |
| May 20, 2026 | $194.46 | $195.05 | $190.11 | $194.15 | +5.63% | 2.24K |
| May 19, 2026 | $183.81 | $183.81 | $183.81 | $183.81 | -1.66% | 1.08K |
| May 18, 2026 | $194.57 | $194.57 | $186.92 | $186.92 | -2.71% | 2.21K |
| May 15, 2026 | $192.13 | $192.13 | $192.12 | $192.12 | +3.06% | 6.15K |
| May 14, 2026 | $186.42 | $186.42 | $186.42 | $186.42 | 0.00% | — |
| May 13, 2026 | $183.14 | $187.59 | $183.14 | $186.42 | +1.17% | 5.34K |
| May 12, 2026 | $182.66 | $188.08 | $182.54 | $184.26 | +0.56% | 3.69K |
| May 11, 2026 | $179.60 | $183.23 | $179.60 | $183.23 | +0.83% | 4.64K |
| May 8, 2026 | $177.97 | $183.76 | $177.97 | $181.72 | — | 5.62K |