Volatility Shares Trust -... (BITX)
CBOE: BITX
· Real-Time Price · USD
59.41
1.36 (2.34%)
At close: Oct 02, 2025, 10:46 AM
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.30 | 58.84 | 57.05 | 58.05 | 58.05 | 5.39% | 8,311,636 |
| Sep 30, 2025 | 54.03 | 55.25 | 53.48 | 55.08 | 55.08 | -0.02% | 4,480,648 |
| Sep 29, 2025 | 53.03 | 55.16 | 52.91 | 55.09 | 55.09 | 9.89% | 6,647,311 |
| Sep 26, 2025 | 50.19 | 51.26 | 49.71 | 50.13 | 50.13 | -1.76% | 6,084,027 |
| Sep 25, 2025 | 53.24 | 53.40 | 50.19 | 51.03 | 50.42 | -7.42% | 9,168,600 |
| Sep 24, 2025 | 54.85 | 55.68 | 54.54 | 55.12 | 54.46 | 3.14% | 4,277,239 |
| Sep 23, 2025 | 54.75 | 55.06 | 53.28 | 53.44 | 52.80 | -0.98% | 5,858,800 |
| Sep 22, 2025 | 54.80 | 55.31 | 53.80 | 53.97 | 53.32 | -5.37% | 6,834,148 |
| Sep 19, 2025 | 58.13 | 58.39 | 56.93 | 57.03 | 56.34 | -4.04% | 5,483,600 |
| Sep 18, 2025 | 59.41 | 59.94 | 58.97 | 59.43 | 58.71 | 3.21% | 5,563,035 |
| Sep 17, 2025 | 58.19 | 58.33 | 56.58 | 57.58 | 56.89 | -2.17% | 7,086,100 |
| Sep 16, 2025 | 57.43 | 59.05 | 56.73 | 58.86 | 58.15 | 2.60% | 5,216,700 |
| Sep 15, 2025 | 57.05 | 57.67 | 56.41 | 57.37 | 56.68 | -2.85% | 5,504,103 |
| Sep 12, 2025 | 57.10 | 59.08 | 56.98 | 59.05 | 58.34 | 4.14% | 5,330,300 |
| Sep 11, 2025 | 55.98 | 56.98 | 55.89 | 56.70 | 56.02 | 1.61% | 4,365,200 |
| Sep 10, 2025 | 55.96 | 56.70 | 55.37 | 55.80 | 55.13 | 4.03% | 5,253,021 |
| Sep 9, 2025 | 55.12 | 55.28 | 52.99 | 53.64 | 52.99 | -1.45% | 4,652,813 |
| Sep 8, 2025 | 54.51 | 55.26 | 54.17 | 54.43 | 53.77 | 1.02% | 4,161,301 |
| Sep 5, 2025 | 55.20 | 55.58 | 52.50 | 53.88 | 53.23 | 3.08% | 8,264,200 |
| Sep 4, 2025 | 53.26 | 53.41 | 51.75 | 52.27 | 51.64 | -4.49% | 5,742,700 |
Page 1 of 29