(BITX)
CBOE: BITX
· Real-Time Price · USD
60.47
4.55 (8.14%)
At close: Aug 22, 2025, 3:00 PM
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 57.07 | 57.85 | 55.71 | 55.92 | 55.92 | -3.75% | 4,498,875 |
| Aug 20, 2025 | 57.17 | 58.27 | 56.10 | 58.10 | 58.10 | 2.11% | 5,482,100 |
| Aug 19, 2025 | 59.84 | 59.92 | 56.42 | 56.90 | 56.90 | -5.72% | 6,381,941 |
| Aug 18, 2025 | 59.71 | 60.90 | 58.80 | 60.35 | 60.35 | -1.23% | 5,228,244 |
| Aug 15, 2025 | 62.82 | 62.88 | 60.97 | 61.10 | 61.10 | -1.96% | 5,886,534 |
| Aug 14, 2025 | 62.61 | 63.96 | 61.38 | 62.32 | 62.32 | -8.10% | 12,159,900 |
| Aug 13, 2025 | 65.37 | 67.92 | 64.71 | 67.81 | 67.81 | 5.49% | 9,860,945 |
| Aug 12, 2025 | 63.72 | 64.83 | 63.05 | 64.28 | 64.28 | 1.09% | 6,222,683 |
| Aug 11, 2025 | 63.99 | 65.43 | 63.13 | 63.59 | 63.59 | 4.45% | 7,616,700 |
| Aug 8, 2025 | 61.27 | 61.93 | 60.22 | 60.88 | 60.88 | -2.07% | 5,290,838 |
| Aug 7, 2025 | 60.95 | 62.27 | 60.16 | 62.17 | 62.17 | 4.02% | 5,561,500 |
| Aug 6, 2025 | 58.28 | 60.28 | 57.93 | 59.77 | 59.77 | 2.87% | 4,474,400 |
| Aug 5, 2025 | 58.63 | 59.08 | 56.96 | 58.10 | 58.10 | -1.94% | 6,044,706 |
| Aug 4, 2025 | 58.48 | 60.25 | 58.38 | 59.25 | 59.25 | 2.97% | 5,757,700 |
| Aug 1, 2025 | 60.17 | 60.39 | 57.41 | 57.54 | 57.54 | -6.52% | 9,949,100 |
| Jul 31, 2025 | 63.13 | 63.96 | 61.47 | 61.55 | 61.55 | -0.40% | 7,056,218 |
| Jul 30, 2025 | 62.55 | 63.98 | 60.52 | 61.80 | 61.80 | -1.17% | 6,905,200 |
| Jul 29, 2025 | 64.25 | 64.35 | 61.86 | 62.53 | 62.53 | -2.07% | 5,390,508 |
| Jul 28, 2025 | 64.47 | 65.10 | 63.14 | 63.85 | 63.24 | 1.90% | 5,814,924 |
| Jul 25, 2025 | 62.00 | 63.00 | 60.70 | 62.66 | 62.06 | -3.73% | 9,735,202 |