Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
9.53
+0.22 (2.34%)
Jul 2, 2026, 4:00 PM EDT - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.56 | 9.64 | 9.50 | 9.53 | 9.53 | 2.34% | 1,878 |
| Jul 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.06% | 863 |
| Jun 30, 2026 | 9.09 | 9.13 | 9.05 | 9.12 | 9.12 | -2.65% | 37,975 |
| Jun 29, 2026 | 9.20 | 9.38 | 9.20 | 9.37 | 9.37 | 0.87% | 5,824 |
| Jun 26, 2026 | 9.30 | 9.34 | 9.21 | 9.29 | 9.29 | 0.93% | 3,411 |
| Jun 25, 2026 | 9.26 | 9.30 | 9.25 | 9.25 | 9.20 | -1.00% | 1,631 |
| Jun 24, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | -4.00% | 339 |
| Jun 23, 2026 | 9.66 | 9.79 | 9.65 | 9.73 | 9.69 | -3.11% | 17,342 |
| Jun 22, 2026 | 10.12 | 10.18 | 10.03 | 10.04 | 10.00 | 2.34% | 24,507 |
| Jun 18, 2026 | 9.98 | 9.98 | 9.78 | 9.81 | 9.77 | -2.00% | 2,199 |
| Jun 17, 2026 | 10.25 | 10.25 | 10.04 | 10.05 | 9.97 | -2.25% | 814 |
| Jun 16, 2026 | 10.33 | 10.33 | 10.28 | 10.28 | 10.20 | -1.56% | 442 |
| Jun 15, 2026 | 10.49 | 10.56 | 10.44 | 10.45 | 10.36 | 4.70% | 2,595 |
| Jun 12, 2026 | 9.93 | 9.99 | 9.93 | 9.98 | 9.89 | -0.04% | 2,719 |
| Jun 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | 2.70% | 237 |
| Jun 10, 2026 | 9.80 | 9.80 | 9.70 | 9.76 | 9.64 | -0.13% | 1,347 |
| Jun 9, 2026 | 9.73 | 9.77 | 9.60 | 9.77 | 9.65 | -1.92% | 903 |
| Jun 8, 2026 | 10.08 | 10.08 | 9.95 | 9.96 | 9.84 | 4.87% | 7,117 |
| Jun 5, 2026 | 9.92 | 9.92 | 9.39 | 9.50 | 9.38 | -5.20% | 2,981 |
| Jun 4, 2026 | 10.02 | 10.11 | 9.97 | 10.06 | 9.90 | -2.63% | 7,381 |
| Jun 3, 2026 | 10.60 | 10.60 | 10.33 | 10.33 | 10.16 | -2.66% | 1,970 |
| Jun 2, 2026 | 10.86 | 10.87 | 10.61 | 10.61 | 10.44 | -6.08% | 1,946 |
| Jun 1, 2026 | 11.31 | 11.31 | 11.30 | 11.30 | 11.12 | -2.87% | 1,407 |
| May 29, 2026 | 11.52 | 11.63 | 11.52 | 11.63 | 11.45 | 0.21% | 1,221 |
| May 28, 2026 | 11.58 | 11.66 | 11.58 | 11.65 | 11.42 | -2.13% | 3,213 |
| May 27, 2026 | 11.91 | 11.91 | 11.88 | 11.90 | 11.67 | -1.26% | 1,470 |
| May 26, 2026 | 12.22 | 12.30 | 12.03 | 12.06 | 11.82 | -0.12% | 1,757 |
| May 22, 2026 | 12.32 | 12.32 | 12.07 | 12.07 | 11.83 | -2.43% | 2,644 |
| May 21, 2026 | 12.28 | 12.44 | 12.25 | 12.41 | 12.13 | 0.16% | 2,191 |
| May 20, 2026 | 12.29 | 12.39 | 12.27 | 12.39 | 12.11 | 1.23% | 3,743 |
| May 19, 2026 | 12.26 | 12.36 | 12.07 | 12.24 | 11.96 | -1.05% | 3,054 |
| May 18, 2026 | 12.34 | 12.38 | 12.33 | 12.37 | 12.09 | 0.49% | 19,551 |
| May 15, 2026 | 12.29 | 12.33 | 12.29 | 12.31 | 12.03 | -3.22% | 797 |
| May 14, 2026 | 12.78 | 12.88 | 12.76 | 12.76 | 12.43 | 2.27% | 1,803 |
| May 13, 2026 | 12.40 | 12.48 | 12.40 | 12.48 | 12.16 | -1.58% | 385 |
| May 12, 2026 | 12.66 | 12.68 | 12.53 | 12.68 | 12.35 | -1.88% | 1,320 |
| May 11, 2026 | 12.75 | 12.94 | 12.71 | 12.92 | 12.59 | 2.49% | 6,750 |
| May 8, 2026 | 12.58 | 12.61 | 12.52 | 12.61 | 12.28 | 0.24% | 10,648 |
| May 7, 2026 | 12.67 | 12.69 | 12.56 | 12.62 | 12.25 | -1.98% | 1,492 |
| May 6, 2026 | 12.85 | 12.87 | 12.83 | 12.87 | 12.50 | -0.24% | 2,827 |
| May 5, 2026 | 12.88 | 12.93 | 12.86 | 12.90 | 12.53 | 2.09% | 10,702 |
| May 4, 2026 | 12.41 | 12.74 | 12.41 | 12.64 | 12.27 | 2.11% | 17,589 |
| May 1, 2026 | 12.32 | 12.49 | 12.32 | 12.38 | 12.02 | 3.04% | 4,962 |
| Apr 30, 2026 | 12.00 | 12.09 | 12.00 | 12.05 | 11.66 | 1.15% | 2,245 |
| Apr 29, 2026 | 12.09 | 12.10 | 11.86 | 11.91 | 11.53 | -1.06% | 2,980 |
| Apr 28, 2026 | 12.00 | 12.04 | 12.00 | 12.04 | 11.65 | -0.84% | 1,940 |
| Apr 27, 2026 | 12.27 | 12.37 | 12.09 | 12.14 | 11.75 | -1.09% | 4,044 |
| Apr 24, 2026 | 12.28 | 12.30 | 12.24 | 12.28 | 11.88 | -0.07% | 2,364 |
| Apr 23, 2026 | 12.31 | 12.42 | 12.28 | 12.33 | 11.89 | -1.46% | 3,271 |
| Apr 22, 2026 | 12.52 | 12.52 | 12.49 | 12.51 | 12.07 | 5.33% | 3,805 |