Skip to main content
logo
Tuttle Capital IBIT 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
16.58
-0.67 (-3.90%)
At close: Dec 5, 2025, 4:00 PM EST
16.61
+0.03 (0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST

BITK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8616.8916.4416.5816.58-3.93%21,401
Dec 4, 202517.3617.3616.9917.2617.25-0.83%3,472
Dec 3, 202517.2617.5017.2317.4017.401.52%14,165
Dec 2, 202516.7017.2616.6517.1417.146.66%4,780
Dec 1, 202516.2416.2415.8216.0716.07-5.71%21,164
Nov 28, 202517.5117.5117.0117.0417.040.18%15,041
Nov 26, 202516.4817.0116.4417.0116.893.00%3,843
Nov 25, 202516.5516.6616.3416.5216.40-2.58%9,384
Nov 24, 202516.3816.9616.1916.9616.845.38%7,478
Nov 21, 202515.9416.1515.7416.0915.98-2.66%5,726
Nov 20, 202517.5517.5516.5016.5316.28-3.63%23,467
Nov 19, 202517.6617.6617.0517.1516.90-3.63%220,146
Nov 18, 202517.5917.9717.4817.8017.531.18%16,721
Nov 17, 202518.0318.2017.4817.5917.33-2.75%14,877
Nov 14, 202518.2518.6018.0518.0917.82-4.79%12,152
Nov 13, 202519.8220.0019.0019.0018.54-2.86%16,281
Nov 12, 202520.4020.4019.5619.5619.09-1.94%8,721
Nov 11, 202520.1120.2219.9419.9519.46-3.26%5,206
Nov 10, 202520.6720.7320.4120.6220.121.79%11,962
Nov 7, 202519.6420.2919.6420.2619.771.03%7,514
Nov 6, 202520.3420.4320.0120.0519.39-3.32%9,888
Nov 5, 202520.7420.8420.5420.7420.063.49%20,642
Nov 4, 202520.7220.8819.9020.0419.38-5.47%22,597
Nov 3, 202521.4521.5221.0021.2020.50-2.88%17,991
Oct 31, 202521.8022.1021.6421.8321.112.46%8,298
Oct 30, 202521.6421.7121.3021.3020.43-3.75%11,470
Oct 29, 202522.6322.6522.1322.1321.22-2.74%3,451
Oct 28, 202523.0823.1322.7622.7621.82-1.17%5,872
Oct 27, 202523.0123.2022.9523.0322.083.93%17,794
Oct 24, 202522.2922.2921.9622.1621.25-0.77%17,436
Oct 23, 202522.1122.3822.0522.3321.272.43%6,260
Oct 22, 202522.1622.1621.6721.8020.76-3.79%15,110
Oct 21, 202522.1023.0621.9022.6621.580.85%19,427
Oct 20, 202522.4822.5822.3122.4721.404.39%13,799
Oct 17, 202521.5821.6921.0621.5320.50-2.87%15,726
Oct 16, 202522.6822.8622.0822.1620.82-2.53%17,776
Oct 15, 202523.1023.1022.5222.7421.36-2.44%25,516
Oct 14, 202523.0823.5222.6323.3021.90-2.37%33,313
Oct 13, 202524.0124.0123.4523.8722.43-0.38%20,499
Oct 10, 202525.1125.1723.8423.9622.51-5.56%36,588
Oct 9, 202526.1926.1925.2125.3723.37-2.46%40,884
Oct 8, 202526.4926.5925.6126.0123.96-0.91%43,798
Oct 7, 202526.9227.7925.3026.2524.180.52%23,997
Oct 6, 202526.0626.1225.9926.1124.051.49%3,332
Oct 3, 202525.4525.7625.4525.7323.70-4.24%556
Oct 2, 202526.7326.8726.5126.8723.362.39%11,129
Oct 1, 202526.1826.3426.1826.2422.822.51%813
Sep 30, 202525.4425.6025.2925.6022.260.02%12,792
Sep 29, 202525.1125.6125.1125.5922.264.55%12,346
Sep 26, 202524.5724.7024.3724.4821.290.12%3,240