Volatility Shares Trust -... (BITX)
CBOE: BITX
· Real-Time Price · USD
56.69
0.89 (1.59%)
At close: Sep 11, 2025, 3:00 PM
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 55.98 | 56.98 | 55.89 | 56.70 | 56.70 | 1.61% | 4,051,049 |
| Sep 10, 2025 | 55.96 | 56.70 | 55.37 | 55.80 | 55.80 | 4.03% | 5,253,021 |
| Sep 9, 2025 | 55.12 | 55.28 | 52.99 | 53.64 | 53.64 | -1.45% | 4,652,813 |
| Sep 8, 2025 | 54.51 | 55.26 | 54.17 | 54.43 | 54.43 | 1.02% | 4,161,301 |
| Sep 5, 2025 | 55.20 | 55.58 | 52.50 | 53.88 | 53.88 | 3.08% | 8,264,200 |
| Sep 4, 2025 | 53.26 | 53.41 | 51.75 | 52.27 | 52.27 | -4.49% | 5,742,700 |
| Sep 3, 2025 | 53.99 | 55.15 | 53.72 | 54.73 | 54.73 | 2.51% | 4,485,700 |
| Sep 2, 2025 | 52.09 | 54.39 | 51.73 | 53.39 | 53.39 | 4.77% | 7,198,749 |
| Aug 29, 2025 | 53.25 | 53.32 | 50.69 | 50.96 | 50.96 | -6.96% | 8,164,803 |
| Aug 28, 2025 | 55.87 | 56.10 | 54.73 | 54.77 | 54.77 | -0.27% | 5,434,642 |
| Aug 27, 2025 | 54.11 | 55.48 | 53.86 | 54.92 | 54.92 | 0.59% | 5,079,500 |
| Aug 26, 2025 | 53.41 | 54.69 | 52.92 | 54.60 | 53.98 | 0.46% | 7,211,319 |
| Aug 25, 2025 | 55.23 | 56.60 | 54.07 | 54.35 | 53.73 | -10.09% | 9,893,500 |
| Aug 22, 2025 | 56.02 | 61.22 | 55.67 | 60.45 | 59.76 | 8.10% | 10,816,943 |
| Aug 21, 2025 | 57.07 | 57.85 | 55.71 | 55.92 | 55.29 | -3.75% | 4,775,200 |
| Aug 20, 2025 | 57.17 | 58.27 | 56.10 | 58.10 | 57.44 | 2.11% | 5,482,100 |
| Aug 19, 2025 | 59.84 | 59.92 | 56.42 | 56.90 | 56.25 | -5.72% | 6,381,941 |
| Aug 18, 2025 | 59.71 | 60.90 | 58.80 | 60.35 | 59.67 | -1.23% | 5,228,244 |
| Aug 15, 2025 | 62.82 | 62.88 | 60.97 | 61.10 | 60.41 | -1.96% | 5,886,534 |
| Aug 14, 2025 | 62.61 | 63.96 | 61.38 | 62.32 | 61.61 | -8.10% | 12,159,900 |