Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
16.99
-0.01 (-0.08%)
Jan 16, 2026, 4:00 PM EST - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 16.99 | 16.99 | 16.81 | 16.99 | 16.99 | -0.08% | 4,086 |
| Jan 15, 2026 | 16.79 | 17.00 | 16.79 | 17.00 | 17.00 | -2.02% | 702 |
| Jan 14, 2026 | 17.06 | 17.36 | 16.65 | 17.35 | 17.35 | 3.05% | 3,238 |
| Jan 13, 2026 | 16.54 | 16.84 | 16.51 | 16.84 | 16.84 | 2.98% | 2,826 |
| Jan 12, 2026 | 16.03 | 16.40 | 16.03 | 16.35 | 16.35 | 1.87% | 6,287 |
| Jan 9, 2026 | 16.14 | 16.29 | 16.04 | 16.05 | 16.05 | -1.17% | 2,656 |
| Jan 8, 2026 | 15.98 | 16.31 | 15.98 | 16.24 | 16.18 | -0.06% | 2,900 |
| Jan 7, 2026 | 16.32 | 16.50 | 16.24 | 16.25 | 16.19 | -1.76% | 14,353 |
| Jan 6, 2026 | 16.84 | 16.92 | 16.33 | 16.54 | 16.48 | -1.72% | 16,139 |
| Jan 5, 2026 | 16.54 | 16.88 | 16.54 | 16.83 | 16.77 | 5.01% | 5,831 |
| Jan 2, 2026 | 15.93 | 16.21 | 15.91 | 16.03 | 15.97 | 2.21% | 8,202 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.64 | 15.68 | 15.56 | -0.37% | 22,709 |
| Dec 30, 2025 | 15.74 | 16.01 | 15.73 | 15.74 | 15.62 | 0.94% | 9,830 |
| Dec 29, 2025 | 15.72 | 15.72 | 15.59 | 15.59 | 15.47 | -0.94% | 3,432 |
| Dec 26, 2025 | 15.97 | 15.97 | 15.57 | 15.74 | 15.62 | -0.19% | 4,249 |
| Dec 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | -0.28% | 444 |
| Dec 23, 2025 | 15.76 | 15.81 | 15.74 | 15.81 | 15.62 | -0.81% | 3,495 |
| Dec 22, 2025 | 16.12 | 16.26 | 15.85 | 15.94 | 15.74 | 0.69% | 24,282 |
| Dec 19, 2025 | 15.77 | 15.94 | 15.70 | 15.83 | 15.64 | 2.60% | 5,310 |
| Dec 18, 2025 | 16.18 | 16.25 | 15.39 | 15.43 | 15.14 | -2.16% | 51,711 |
| Dec 17, 2025 | 16.03 | 16.55 | 15.74 | 15.77 | 15.47 | -2.13% | 2,146 |
| Dec 16, 2025 | 15.98 | 16.15 | 15.98 | 16.12 | 15.81 | 2.19% | 6,769 |
| Dec 15, 2025 | 16.32 | 16.32 | 15.70 | 15.77 | 15.47 | -4.91% | 7,016 |
| Dec 12, 2025 | 16.89 | 16.89 | 16.46 | 16.59 | 16.27 | -2.62% | 4,184 |
| Dec 11, 2025 | 16.70 | 17.03 | 16.61 | 17.03 | 16.61 | -0.51% | 2,731 |
| Dec 10, 2025 | 17.11 | 17.50 | 17.02 | 17.12 | 16.70 | -0.72% | 19,965 |
| Dec 9, 2025 | 16.78 | 17.42 | 16.78 | 17.25 | 16.82 | 2.46% | 3,102 |
| Dec 8, 2025 | 16.99 | 16.99 | 16.65 | 16.83 | 16.41 | 1.53% | 7,110 |
| Dec 5, 2025 | 16.86 | 16.89 | 16.44 | 16.58 | 16.17 | -3.93% | 21,401 |
| Dec 4, 2025 | 17.36 | 17.36 | 16.99 | 17.26 | 16.72 | -0.83% | 3,472 |
| Dec 3, 2025 | 17.26 | 17.50 | 17.23 | 17.40 | 16.86 | 1.52% | 14,165 |
| Dec 2, 2025 | 16.70 | 17.26 | 16.65 | 17.14 | 16.61 | 6.66% | 4,780 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.82 | 16.07 | 15.57 | -5.71% | 21,164 |
| Nov 28, 2025 | 17.51 | 17.51 | 17.01 | 17.04 | 16.52 | 0.18% | 15,041 |
| Nov 26, 2025 | 16.48 | 17.01 | 16.44 | 17.01 | 16.37 | 3.00% | 3,843 |
| Nov 25, 2025 | 16.55 | 16.66 | 16.34 | 16.52 | 15.89 | -2.58% | 9,384 |
| Nov 24, 2025 | 16.38 | 16.96 | 16.19 | 16.96 | 16.32 | 5.38% | 7,478 |
| Nov 21, 2025 | 15.94 | 16.15 | 15.74 | 16.09 | 15.48 | -2.66% | 5,726 |
| Nov 20, 2025 | 17.55 | 17.55 | 16.50 | 16.53 | 15.78 | -3.63% | 23,467 |
| Nov 19, 2025 | 17.66 | 17.66 | 17.05 | 17.15 | 16.38 | -3.63% | 220,146 |
| Nov 18, 2025 | 17.59 | 17.97 | 17.48 | 17.80 | 16.99 | 1.18% | 16,721 |
| Nov 17, 2025 | 18.03 | 18.20 | 17.48 | 17.59 | 16.79 | -2.75% | 14,877 |
| Nov 14, 2025 | 18.25 | 18.60 | 18.05 | 18.09 | 17.27 | -4.79% | 12,152 |
| Nov 13, 2025 | 19.82 | 20.00 | 19.00 | 19.00 | 17.97 | -2.86% | 16,281 |
| Nov 12, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | 18.50 | -1.94% | 8,721 |
| Nov 11, 2025 | 20.11 | 20.22 | 19.94 | 19.95 | 18.86 | -3.26% | 5,206 |
| Nov 10, 2025 | 20.67 | 20.73 | 20.41 | 20.62 | 19.50 | 1.79% | 11,962 |
| Nov 7, 2025 | 19.64 | 20.29 | 19.64 | 20.26 | 19.16 | 1.03% | 7,514 |
| Nov 6, 2025 | 20.34 | 20.43 | 20.01 | 20.05 | 18.79 | -3.32% | 9,888 |
| Nov 5, 2025 | 20.74 | 20.84 | 20.54 | 20.74 | 19.44 | 3.49% | 20,642 |