Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
12.12
+0.09 (0.75%)
Feb 9, 2026, 4:00 PM EST - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.86 | 12.14 | 11.79 | 12.12 | 12.12 | 0.77% | 554 |
| Feb 6, 2026 | 11.52 | 12.12 | 11.52 | 12.03 | 12.03 | 10.50% | 3,825 |
| Feb 5, 2026 | 12.11 | 12.18 | 10.72 | 10.88 | 10.83 | -13.58% | 12,216 |
| Feb 4, 2026 | 13.02 | 13.02 | 12.42 | 12.59 | 12.54 | -4.35% | 5,516 |
| Feb 3, 2026 | 13.63 | 13.63 | 12.54 | 13.17 | 13.11 | -1.89% | 5,902 |
| Feb 2, 2026 | 13.55 | 13.68 | 13.42 | 13.42 | 13.36 | -7.26% | 8,315 |
| Jan 30, 2026 | 14.46 | 14.50 | 14.27 | 14.47 | 14.40 | -0.69% | 11,117 |
| Jan 29, 2026 | 15.28 | 15.28 | 14.47 | 14.57 | 14.44 | -6.12% | 12,486 |
| Jan 28, 2026 | 15.50 | 15.59 | 15.48 | 15.52 | 15.39 | -0.77% | 3,742 |
| Jan 27, 2026 | 15.37 | 15.64 | 15.24 | 15.64 | 15.50 | 2.29% | 7,458 |
| Jan 26, 2026 | 15.31 | 15.50 | 15.24 | 15.29 | 15.16 | -2.28% | 6,574 |
| Jan 23, 2026 | 15.62 | 15.88 | 15.48 | 15.65 | 15.51 | -0.34% | 4,167 |
| Jan 22, 2026 | 15.73 | 15.73 | 15.60 | 15.70 | 15.50 | -0.38% | 1,647 |
| Jan 21, 2026 | 15.71 | 15.80 | 15.27 | 15.76 | 15.56 | 0.25% | 11,845 |
| Jan 20, 2026 | 16.02 | 16.02 | 15.66 | 15.72 | 15.52 | -7.45% | 10,233 |
| Jan 16, 2026 | 16.99 | 16.99 | 16.81 | 16.99 | 16.77 | -0.08% | 4,086 |
| Jan 15, 2026 | 16.79 | 17.00 | 16.79 | 17.00 | 16.73 | -2.02% | 702 |
| Jan 14, 2026 | 17.06 | 17.36 | 16.65 | 17.35 | 17.07 | 3.05% | 3,238 |
| Jan 13, 2026 | 16.54 | 16.84 | 16.51 | 16.84 | 16.57 | 2.98% | 2,826 |
| Jan 12, 2026 | 16.03 | 16.40 | 16.03 | 16.35 | 16.09 | 1.87% | 6,287 |
| Jan 9, 2026 | 16.14 | 16.29 | 16.04 | 16.05 | 15.79 | -1.17% | 2,656 |
| Jan 8, 2026 | 15.98 | 16.31 | 15.98 | 16.24 | 15.92 | -0.06% | 2,900 |
| Jan 7, 2026 | 16.32 | 16.50 | 16.24 | 16.25 | 15.93 | -1.76% | 14,353 |
| Jan 6, 2026 | 16.84 | 16.92 | 16.33 | 16.54 | 16.22 | -1.72% | 16,139 |
| Jan 5, 2026 | 16.54 | 16.88 | 16.54 | 16.83 | 16.50 | 5.01% | 5,831 |
| Jan 2, 2026 | 15.93 | 16.21 | 15.91 | 16.03 | 15.71 | 2.21% | 8,202 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.64 | 15.68 | 15.31 | -0.37% | 22,709 |
| Dec 30, 2025 | 15.74 | 16.01 | 15.73 | 15.74 | 15.37 | 0.94% | 9,830 |
| Dec 29, 2025 | 15.72 | 15.72 | 15.59 | 15.59 | 15.23 | -0.94% | 3,432 |
| Dec 26, 2025 | 15.97 | 15.97 | 15.57 | 15.74 | 15.37 | -0.19% | 4,249 |
| Dec 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.32 | -0.28% | 444 |
| Dec 23, 2025 | 15.76 | 15.81 | 15.74 | 15.81 | 15.37 | -0.81% | 3,495 |
| Dec 22, 2025 | 16.12 | 16.26 | 15.85 | 15.94 | 15.49 | 0.69% | 24,282 |
| Dec 19, 2025 | 15.77 | 15.94 | 15.70 | 15.83 | 15.39 | 2.60% | 5,310 |
| Dec 18, 2025 | 16.18 | 16.25 | 15.39 | 15.43 | 14.90 | -2.16% | 51,711 |
| Dec 17, 2025 | 16.03 | 16.55 | 15.74 | 15.77 | 15.23 | -2.13% | 2,146 |
| Dec 16, 2025 | 15.98 | 16.15 | 15.98 | 16.12 | 15.56 | 2.19% | 6,769 |
| Dec 15, 2025 | 16.32 | 16.32 | 15.70 | 15.77 | 15.23 | -4.91% | 7,016 |
| Dec 12, 2025 | 16.89 | 16.89 | 16.46 | 16.59 | 16.01 | -2.62% | 4,184 |
| Dec 11, 2025 | 16.70 | 17.03 | 16.61 | 17.03 | 16.35 | -0.51% | 2,731 |
| Dec 10, 2025 | 17.11 | 17.50 | 17.02 | 17.12 | 16.43 | -0.72% | 19,965 |
| Dec 9, 2025 | 16.78 | 17.42 | 16.78 | 17.25 | 16.55 | 2.46% | 3,102 |
| Dec 8, 2025 | 16.99 | 16.99 | 16.65 | 16.83 | 16.15 | 1.53% | 7,110 |
| Dec 5, 2025 | 16.86 | 16.89 | 16.44 | 16.58 | 15.91 | -3.93% | 21,401 |
| Dec 4, 2025 | 17.36 | 17.36 | 16.99 | 17.26 | 16.45 | -0.83% | 3,472 |
| Dec 3, 2025 | 17.26 | 17.50 | 17.23 | 17.40 | 16.59 | 1.52% | 14,165 |
| Dec 2, 2025 | 16.70 | 17.26 | 16.65 | 17.14 | 16.34 | 6.66% | 4,780 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.82 | 16.07 | 15.32 | -5.71% | 21,164 |
| Nov 28, 2025 | 17.51 | 17.51 | 17.01 | 17.04 | 16.25 | 0.18% | 15,041 |
| Nov 26, 2025 | 16.48 | 17.01 | 16.44 | 17.01 | 16.11 | 3.00% | 3,843 |