(BITX)
CBOE: BITX
· Real-Time Price · USD
53.41
2.45 (4.81%)
At close: Sep 02, 2025, 3:00 PM
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 52.09 | 54.39 | 51.73 | 53.39 | n/a | 4.77% | 7,094,728 |
| 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 |
| Aug 13, 2025 | 65.37 | 67.92 | 64.71 | 67.81 | 67.04 | 5.49% | 9,860,945 |
| Aug 12, 2025 | 63.72 | 64.83 | 63.05 | 64.28 | 63.55 | 1.09% | 6,222,683 |
| Aug 11, 2025 | 63.99 | 65.43 | 63.13 | 63.59 | 62.87 | 4.45% | 7,616,700 |
| Aug 8, 2025 | 61.27 | 61.93 | 60.22 | 60.88 | 60.19 | -2.07% | 5,290,838 |
| Aug 7, 2025 | 60.95 | 62.27 | 60.16 | 62.17 | 61.46 | 4.02% | 5,561,500 |
| Aug 6, 2025 | 58.28 | 60.28 | 57.93 | 59.77 | 59.09 | 2.87% | 4,474,400 |
| Aug 5, 2025 | 58.63 | 59.08 | 56.96 | 58.10 | 57.44 | -1.94% | 6,044,706 |