Tuttle Capital IBIT 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
15.74
-0.03 (-0.19%)
Dec 26, 2025, 4:00 PM EST - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 15.97 | 15.97 | 15.57 | 15.74 | 15.74 | -0.19% | 4,249 |
| Dec 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | -0.28% | 444 |
| Dec 23, 2025 | 15.76 | 15.81 | 15.74 | 15.81 | 15.73 | -0.81% | 3,495 |
| Dec 22, 2025 | 16.12 | 16.26 | 15.85 | 15.94 | 15.86 | 0.69% | 24,282 |
| Dec 19, 2025 | 15.77 | 15.94 | 15.70 | 15.83 | 15.75 | 2.60% | 5,310 |
| Dec 18, 2025 | 16.18 | 16.25 | 15.39 | 15.43 | 15.26 | -2.16% | 51,711 |
| Dec 17, 2025 | 16.03 | 16.55 | 15.74 | 15.77 | 15.59 | -2.13% | 2,146 |
| Dec 16, 2025 | 15.98 | 16.15 | 15.98 | 16.12 | 15.93 | 2.19% | 6,769 |
| Dec 15, 2025 | 16.32 | 16.32 | 15.70 | 15.77 | 15.59 | -4.91% | 7,016 |
| Dec 12, 2025 | 16.89 | 16.89 | 16.46 | 16.59 | 16.39 | -2.62% | 4,184 |
| Dec 11, 2025 | 16.70 | 17.03 | 16.61 | 17.03 | 16.74 | -0.51% | 2,731 |
| Dec 10, 2025 | 17.11 | 17.50 | 17.02 | 17.12 | 16.82 | -0.72% | 19,965 |
| Dec 9, 2025 | 16.78 | 17.42 | 16.78 | 17.25 | 16.95 | 2.46% | 3,102 |
| Dec 8, 2025 | 16.99 | 16.99 | 16.65 | 16.83 | 16.54 | 1.53% | 7,110 |
| Dec 5, 2025 | 16.86 | 16.89 | 16.44 | 16.58 | 16.29 | -3.93% | 21,401 |
| Dec 4, 2025 | 17.36 | 17.36 | 16.99 | 17.26 | 16.85 | -0.83% | 3,472 |
| Dec 3, 2025 | 17.26 | 17.50 | 17.23 | 17.40 | 16.99 | 1.52% | 14,165 |
| Dec 2, 2025 | 16.70 | 17.26 | 16.65 | 17.14 | 16.74 | 6.66% | 4,780 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.82 | 16.07 | 15.69 | -5.71% | 21,164 |
| Nov 28, 2025 | 17.51 | 17.51 | 17.01 | 17.04 | 16.64 | 0.18% | 15,041 |
| Nov 26, 2025 | 16.48 | 17.01 | 16.44 | 17.01 | 16.49 | 3.00% | 3,843 |
| Nov 25, 2025 | 16.55 | 16.66 | 16.34 | 16.52 | 16.01 | -2.58% | 9,384 |
| Nov 24, 2025 | 16.38 | 16.96 | 16.19 | 16.96 | 16.44 | 5.38% | 7,478 |
| Nov 21, 2025 | 15.94 | 16.15 | 15.74 | 16.09 | 15.60 | -2.66% | 5,726 |
| Nov 20, 2025 | 17.55 | 17.55 | 16.50 | 16.53 | 15.90 | -3.63% | 23,467 |
| Nov 19, 2025 | 17.66 | 17.66 | 17.05 | 17.15 | 16.50 | -3.63% | 220,146 |
| Nov 18, 2025 | 17.59 | 17.97 | 17.48 | 17.80 | 17.12 | 1.18% | 16,721 |
| Nov 17, 2025 | 18.03 | 18.20 | 17.48 | 17.59 | 16.92 | -2.75% | 14,877 |
| Nov 14, 2025 | 18.25 | 18.60 | 18.05 | 18.09 | 17.40 | -4.79% | 12,152 |
| Nov 13, 2025 | 19.82 | 20.00 | 19.00 | 19.00 | 18.10 | -2.86% | 16,281 |
| Nov 12, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | 18.64 | -1.94% | 8,721 |
| Nov 11, 2025 | 20.11 | 20.22 | 19.94 | 19.95 | 19.00 | -3.26% | 5,206 |
| Nov 10, 2025 | 20.67 | 20.73 | 20.41 | 20.62 | 19.65 | 1.79% | 11,962 |
| Nov 7, 2025 | 19.64 | 20.29 | 19.64 | 20.26 | 19.30 | 1.03% | 7,514 |
| Nov 6, 2025 | 20.34 | 20.43 | 20.01 | 20.05 | 18.93 | -3.32% | 9,888 |
| Nov 5, 2025 | 20.74 | 20.84 | 20.54 | 20.74 | 19.58 | 3.49% | 20,642 |
| Nov 4, 2025 | 20.72 | 20.88 | 19.90 | 20.04 | 18.92 | -5.47% | 22,597 |
| Nov 3, 2025 | 21.45 | 21.52 | 21.00 | 21.20 | 20.02 | -2.88% | 17,991 |
| Oct 31, 2025 | 21.80 | 22.10 | 21.64 | 21.83 | 20.61 | 2.46% | 8,298 |
| Oct 30, 2025 | 21.64 | 21.71 | 21.30 | 21.30 | 19.95 | -3.75% | 11,470 |
| Oct 29, 2025 | 22.63 | 22.65 | 22.13 | 22.13 | 20.72 | -2.74% | 3,451 |
| Oct 28, 2025 | 23.08 | 23.13 | 22.76 | 22.76 | 21.31 | -1.17% | 5,872 |
| Oct 27, 2025 | 23.01 | 23.20 | 22.95 | 23.03 | 21.56 | 3.93% | 17,794 |
| Oct 24, 2025 | 22.29 | 22.29 | 21.96 | 22.16 | 20.74 | -0.77% | 17,436 |
| Oct 23, 2025 | 22.11 | 22.38 | 22.05 | 22.33 | 20.77 | 2.43% | 6,260 |
| Oct 22, 2025 | 22.16 | 22.16 | 21.67 | 21.80 | 20.27 | -3.79% | 15,110 |
| Oct 21, 2025 | 22.10 | 23.06 | 21.90 | 22.66 | 21.07 | 0.85% | 19,427 |
| Oct 20, 2025 | 22.48 | 22.58 | 22.31 | 22.47 | 20.90 | 4.39% | 13,799 |
| Oct 17, 2025 | 21.58 | 21.69 | 21.06 | 21.53 | 20.02 | -2.87% | 15,726 |
| Oct 16, 2025 | 22.68 | 22.86 | 22.08 | 22.16 | 20.33 | -2.53% | 17,776 |