(BITO)
AMEX: BITO
· Real-Time Price · USD
21.16
-0.22 (-1.03%)
At close: Aug 15, 2025, 3:59 PM
21.29
0.61%
After-hours: Aug 15, 2025, 06:47 PM EDT
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.42 | 21.64 | 21.22 | 21.38 | 21.38 | -4.00% | 19,682,440 |
| Aug 13, 2025 | 21.85 | 22.30 | 21.76 | 22.27 | 22.27 | 2.72% | 13,270,938 |
| Aug 12, 2025 | 21.59 | 21.78 | 21.48 | 21.68 | 21.68 | 0.51% | 9,234,999 |
| Aug 11, 2025 | 21.64 | 21.89 | 21.50 | 21.57 | 21.57 | 2.28% | 9,815,600 |
| Aug 8, 2025 | 21.17 | 21.27 | 20.98 | 21.09 | 21.09 | -1.08% | 8,846,203 |
| Aug 7, 2025 | 21.10 | 21.34 | 20.97 | 21.32 | 21.32 | 2.06% | 10,221,200 |
| Aug 6, 2025 | 20.64 | 20.99 | 20.58 | 20.89 | 20.89 | 1.41% | 8,235,517 |
| Aug 5, 2025 | 20.69 | 20.77 | 20.39 | 20.60 | 20.60 | -0.91% | 8,389,100 |
| Aug 4, 2025 | 20.65 | 20.98 | 20.64 | 20.79 | 20.79 | 1.41% | 7,796,800 |
| Aug 1, 2025 | 20.94 | 20.99 | 20.48 | 20.50 | 20.50 | -8.48% | 14,081,400 |
| Jul 31, 2025 | 22.67 | 22.82 | 22.38 | 22.40 | 21.19 | -0.09% | 10,744,600 |
| Jul 30, 2025 | 22.57 | 22.82 | 22.20 | 22.42 | 21.21 | -0.58% | 9,956,208 |
| Jul 29, 2025 | 22.85 | 22.87 | 22.44 | 22.55 | 21.33 | -0.53% | 9,140,139 |
| Jul 28, 2025 | 22.78 | 22.90 | 22.55 | 22.67 | 21.45 | 0.98% | 8,615,347 |
| Jul 25, 2025 | 22.34 | 22.52 | 22.10 | 22.45 | 21.24 | -1.75% | 12,566,600 |
| Jul 24, 2025 | 22.82 | 23.00 | 22.65 | 22.85 | 21.62 | 0.40% | 7,774,724 |
| Jul 23, 2025 | 22.70 | 22.82 | 22.54 | 22.76 | 21.53 | -0.74% | 6,632,211 |
| Jul 22, 2025 | 22.93 | 23.13 | 22.60 | 22.93 | 21.69 | 2.18% | 8,055,400 |
| Jul 21, 2025 | 22.70 | 22.92 | 22.41 | 22.44 | 21.23 | -0.44% | 8,383,300 |
| Jul 18, 2025 | 22.84 | 22.94 | 22.51 | 22.54 | 21.32 | -1.44% | 10,283,605 |