Volatility Shares Trust -... (BITX)
36.40
-1.96 (-5.11%)
At close: Mar 18, 2025, 3:59 PM
37.43
2.83%
Pre-market: Mar 19, 2025, 05:28 AM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 36.31 | 36.42 | 35.15 | 36.29 | -2.07 | -5.40% | 5,055,305 |
| Mar 17, 2025 | 36.89 | 38.62 | 36.44 | 38.36 | -0.21 | -0.54% | 6,935,200 |
| Mar 14, 2025 | 37.51 | 39.22 | 36.86 | 38.57 | 3.92 | 11.31% | 9,402,300 |
| Mar 13, 2025 | 37.11 | 37.36 | 34.41 | 34.65 | -2.51 | -6.75% | 5,485,800 |
| Mar 12, 2025 | 37.53 | 37.97 | 35.01 | 37.16 | -0.19 | -0.51% | 6,614,617 |
| Mar 11, 2025 | 36.06 | 37.81 | 33.86 | 37.35 | 3.50 | 10.34% | 8,408,212 |
| Mar 10, 2025 | 37.37 | 37.63 | 32.30 | 33.85 | -7.70 | -18.53% | 12,770,543 |
| Mar 7, 2025 | 43.66 | 45.68 | 41.03 | 41.55 | -2.09 | -4.79% | 8,289,800 |
| Mar 6, 2025 | 44.57 | 46.16 | 42.37 | 43.64 | -1.53 | -3.39% | 7,270,625 |
| Mar 5, 2025 | 44.46 | 45.25 | 42.29 | 45.17 | 3.51 | 8.43% | 8,375,600 |
| Mar 4, 2025 | 37.77 | 43.63 | 36.51 | 41.66 | 0.75 | 1.83% | 9,525,800 |
| Mar 3, 2025 | 47.56 | 47.72 | 40.02 | 40.91 | 1.54 | 3.91% | 12,463,324 |
| Feb 28, 2025 | 37.07 | 40.27 | 36.36 | 39.37 | 0.93 | 2.42% | 10,203,800 |
| Feb 27, 2025 | 41.18 | 41.33 | 37.70 | 38.44 | -1.08 | -2.73% | 7,853,421 |
| Feb 26, 2025 | 40.60 | 43.41 | 37.31 | 39.52 | -3.76 | -8.69% | 14,032,136 |
| Feb 25, 2025 | 44.09 | 44.18 | 40.63 | 43.28 | -6.08 | -12.32% | 14,285,800 |
| Feb 24, 2025 | 50.93 | 51.37 | 48.96 | 49.36 | -0.88 | -1.75% | 6,876,009 |
| Feb 21, 2025 | 55.30 | 55.58 | 50.06 | 50.24 | -4.37 | -8.00% | 8,074,800 |
| Feb 20, 2025 | 53.90 | 54.97 | 52.64 | 54.61 | 2.58 | 4.96% | 5,540,246 |
| Feb 19, 2025 | 52.31 | 52.73 | 51.18 | 52.03 | 2.16 | 4.33% | 6,974,000 |
| Feb 18, 2025 | 52.58 | 52.74 | 48.93 | 49.87 | -3.71 | -6.92% | 12,794,501 |
| Feb 14, 2025 | 52.87 | 55.56 | 52.42 | 53.58 | 1.09 | 2.08% | 7,947,600 |
| Feb 13, 2025 | 52.09 | 52.69 | 51.21 | 52.49 | -0.88 | -1.65% | 11,118,944 |
| Feb 12, 2025 | 50.77 | 54.14 | 50.51 | 53.37 | 1.96 | 3.81% | 7,898,300 |
| Feb 11, 2025 | 53.20 | 53.80 | 50.92 | 51.41 | -2.44 | -4.53% | 6,427,400 |
| Feb 10, 2025 | 54.22 | 54.60 | 53.25 | 53.85 | 1.77 | 3.40% | 6,108,600 |
| Feb 7, 2025 | 56.66 | 57.20 | 51.88 | 52.08 | -1.52 | -2.84% | 11,611,012 |
| Feb 6, 2025 | 55.04 | 55.80 | 52.01 | 53.60 | -0.38 | -0.70% | 9,199,111 |
| Feb 5, 2025 | 55.61 | 56.17 | 52.98 | 53.98 | -1.59 | -2.86% | 7,565,400 |
| Feb 4, 2025 | 56.26 | 58.20 | 54.70 | 55.57 | -3.13 | -5.33% | 8,365,800 |
| Feb 3, 2025 | 51.04 | 59.75 | 50.70 | 58.70 | -0.19 | -0.32% | 14,844,300 |
| Jan 31, 2025 | 62.92 | 64.68 | 58.80 | 58.89 | -4.25 | -6.73% | 9,468,100 |
| Jan 30, 2025 | 63.35 | 65.31 | 63.03 | 63.14 | 0.74 | 1.19% | 6,697,000 |
| Jan 29, 2025 | 59.99 | 63.25 | 59.11 | 62.40 | 3.41 | 5.78% | 8,051,200 |
| Jan 28, 2025 | 60.63 | 62.09 | 58.87 | 58.99 | -0.16 | -0.27% | 6,353,126 |
| Jan 27, 2025 | 58.44 | 60.37 | 56.00 | 59.15 | -4.42 | -6.95% | 10,664,800 |
| Jan 24, 2025 | 64.25 | 66.54 | 63.37 | 63.57 | 1.88 | 3.05% | 8,458,200 |
| Jan 23, 2025 | 60.50 | 66.20 | 60.35 | 61.69 | -1.48 | -2.34% | 14,760,400 |
| Jan 22, 2025 | 63.49 | 64.19 | 61.85 | 63.17 | -2.37 | -3.62% | 8,027,800 |
| Jan 21, 2025 | 64.42 | 67.00 | 61.21 | 65.54 | 1.62 | 2.53% | 13,671,800 |
| Jan 17, 2025 | 61.68 | 65.55 | 61.06 | 63.92 | 5.07 | 8.62% | 10,425,100 |
| Jan 16, 2025 | 57.63 | 59.10 | 55.04 | 58.85 | 0.93 | 1.61% | 9,804,600 |
| Jan 15, 2025 | 57.01 | 59.30 | 56.75 | 57.92 | 3.66 | 6.75% | 8,130,700 |
| Jan 14, 2025 | 54.70 | 55.25 | 52.97 | 54.26 | 3.05 | 5.96% | 6,382,603 |
| Jan 13, 2025 | 48.03 | 51.43 | 46.41 | 51.21 | -1.41 | -2.68% | 8,095,515 |
| Jan 10, 2025 | 52.33 | 53.87 | 49.85 | 52.62 | 0.85 | 1.64% | 7,966,400 |
| Jan 8, 2025 | 53.40 | 54.24 | 50.05 | 51.77 | -2.61 | -4.80% | 8,384,700 |
| Jan 7, 2025 | 60.22 | 60.36 | 54.21 | 54.38 | -7.68 | -12.38% | 11,520,600 |
| Jan 6, 2025 | 58.41 | 62.75 | 58.06 | 62.06 | 4.37 | 7.57% | 10,085,715 |
| Jan 3, 2025 | 56.16 | 58.50 | 55.57 | 57.69 | 1.26 | 2.23% | 6,069,800 |