Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
11.80
+0.13 (1.11%)
Apr 10, 2026, 4:00 PM EDT - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.14% | 111 |
| Apr 9, 2026 | 11.56 | 11.67 | 11.56 | 11.67 | 11.67 | 1.25% | 386 |
| Apr 8, 2026 | 11.58 | 11.59 | 11.51 | 11.52 | 11.52 | 3.29% | 4,833 |
| Apr 7, 2026 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | -0.97% | 976 |
| Apr 6, 2026 | 11.25 | 11.27 | 11.24 | 11.27 | 11.27 | 4.03% | 706 |
| Apr 2, 2026 | 10.80 | 10.83 | 10.78 | 10.83 | 10.83 | -2.04% | 1,356 |
| Apr 1, 2026 | 11.08 | 11.15 | 11.05 | 11.06 | 11.02 | 0.46% | 1,743 |
| Mar 31, 2026 | 10.73 | 11.00 | 10.73 | 11.00 | 10.96 | 2.08% | 2,165 |
| Mar 30, 2026 | 10.97 | 10.99 | 10.78 | 10.78 | 10.74 | 0.72% | 4,252 |
| Mar 27, 2026 | 10.68 | 10.78 | 10.65 | 10.70 | 10.66 | -4.14% | 1,251 |
| Mar 26, 2026 | 11.13 | 11.17 | 11.13 | 11.17 | 11.08 | -3.24% | 884 |
| Mar 25, 2026 | 11.74 | 11.75 | 11.54 | 11.54 | 11.46 | 2.16% | 3,856 |
| Mar 24, 2026 | 11.41 | 11.41 | 11.26 | 11.30 | 11.21 | -2.17% | 2,230 |
| Mar 23, 2026 | 11.62 | 11.69 | 11.53 | 11.55 | 11.46 | 1.01% | 23,235 |
| Mar 20, 2026 | 11.35 | 11.43 | 11.35 | 11.43 | 11.35 | -0.44% | 868 |
| Mar 19, 2026 | 11.35 | 11.48 | 11.30 | 11.48 | 11.36 | -1.20% | 2,029 |
| Mar 18, 2026 | 11.82 | 11.82 | 11.62 | 11.62 | 11.50 | -4.79% | 2,724 |
| Mar 17, 2026 | 12.08 | 12.23 | 12.08 | 12.20 | 12.07 | 0.73% | 13,748 |
| Mar 16, 2026 | 12.18 | 12.18 | 12.01 | 12.12 | 11.99 | 3.91% | 1,957 |
| Mar 13, 2026 | 12.02 | 12.02 | 11.66 | 11.66 | 11.54 | 0.66% | 427 |
| Mar 12, 2026 | 11.54 | 11.58 | 11.45 | 11.58 | 11.42 | -0.09% | 2,961 |
| Mar 11, 2026 | 11.59 | 11.61 | 11.58 | 11.59 | 11.43 | 0.55% | 2,886 |
| Mar 10, 2026 | 11.70 | 11.73 | 11.51 | 11.53 | 11.37 | 1.86% | 4,949 |
| Mar 9, 2026 | 11.41 | 11.41 | 11.30 | 11.32 | 11.16 | 0.80% | 2,244 |
| Mar 6, 2026 | 11.29 | 11.30 | 11.23 | 11.23 | 11.07 | -4.36% | 12,418 |
| Mar 5, 2026 | 11.68 | 11.75 | 11.67 | 11.74 | 11.54 | -3.03% | 10,351 |
| Mar 4, 2026 | 11.82 | 12.16 | 11.45 | 12.11 | 11.90 | 7.99% | 222,686 |
| Mar 3, 2026 | 11.02 | 11.27 | 11.02 | 11.21 | 11.02 | -1.29% | 6,644 |
| Mar 2, 2026 | 11.22 | 11.53 | 11.22 | 11.36 | 11.16 | 6.07% | 3,599 |
| Feb 27, 2026 | 10.82 | 10.82 | 10.70 | 10.71 | 10.52 | -3.74% | 3,596 |
| Feb 26, 2026 | 11.27 | 11.27 | 11.03 | 11.13 | 10.89 | -4.53% | 10,028 |
| Feb 25, 2026 | 11.24 | 11.68 | 11.24 | 11.65 | 11.41 | 8.61% | 3,839 |
| Feb 24, 2026 | 10.71 | 10.82 | 10.71 | 10.73 | 10.51 | -0.62% | 2,991 |
| Feb 23, 2026 | 11.07 | 11.07 | 10.80 | 10.80 | 10.57 | -5.21% | 2,169 |
| Feb 20, 2026 | 11.30 | 11.39 | 11.30 | 11.39 | 11.15 | 0.47% | 568 |
| Feb 19, 2026 | 11.15 | 11.34 | 11.14 | 11.34 | 11.06 | 1.68% | 1,218 |
| Feb 18, 2026 | 11.31 | 11.38 | 11.14 | 11.15 | 10.88 | -2.28% | 2,488 |
| Feb 17, 2026 | 11.54 | 11.54 | 11.29 | 11.41 | 11.13 | -1.80% | 12,835 |
| Feb 13, 2026 | 11.41 | 11.77 | 11.41 | 11.62 | 11.34 | 5.05% | 2,010 |
| Feb 12, 2026 | 11.50 | 11.50 | 11.06 | 11.06 | 10.74 | -3.74% | 2,374 |
| Feb 11, 2026 | 11.62 | 11.62 | 11.18 | 11.49 | 11.16 | -2.00% | 5,405 |
| Feb 10, 2026 | 11.67 | 11.94 | 11.66 | 11.73 | 11.39 | -3.26% | 5,749 |
| Feb 9, 2026 | 11.79 | 12.14 | 11.79 | 12.12 | 11.77 | 0.77% | 4,319 |
| Feb 6, 2026 | 11.52 | 12.12 | 11.52 | 12.03 | 11.68 | 10.50% | 3,825 |
| Feb 5, 2026 | 12.11 | 12.18 | 10.72 | 10.88 | 10.52 | -13.58% | 12,216 |
| Feb 4, 2026 | 13.02 | 13.02 | 12.42 | 12.59 | 12.17 | -4.35% | 5,516 |
| Feb 3, 2026 | 13.63 | 13.63 | 12.54 | 13.17 | 12.73 | -1.89% | 5,902 |
| Feb 2, 2026 | 13.55 | 13.68 | 13.42 | 13.42 | 12.97 | -7.26% | 8,315 |
| Jan 30, 2026 | 14.46 | 14.50 | 14.27 | 14.47 | 13.99 | -0.69% | 11,117 |
| Jan 29, 2026 | 15.28 | 15.28 | 14.47 | 14.57 | 14.03 | -6.12% | 12,486 |