2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
29.30
-1.73 (-5.58%)
At close: Nov 25, 2025, 4:00 PM EST
29.05
-0.25 (-0.85%)
After-hours: Nov 25, 2025, 4:57 PM EST
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 29.05 | 29.83 | 28.39 | 29.25 | 29.25 | -5.74% | 670,484 |
| Nov 24, 2025 | 29.00 | 31.15 | 28.51 | 31.03 | 31.03 | 10.39% | 11,198,720 |
| Nov 21, 2025 | 27.50 | 28.81 | 24.47 | 28.11 | 28.11 | -4.26% | 20,371,388 |
| Nov 20, 2025 | 32.88 | 33.04 | 29.04 | 29.36 | 29.36 | -6.94% | 21,959,034 |
| Nov 19, 2025 | 32.74 | 33.68 | 30.83 | 31.55 | 31.55 | -7.21% | 16,624,928 |
| Nov 18, 2025 | 33.25 | 34.77 | 32.63 | 34.00 | 34.00 | 2.07% | 15,295,513 |
| Nov 17, 2025 | 34.97 | 36.40 | 32.83 | 33.31 | 33.31 | -5.32% | 17,269,954 |
| Nov 14, 2025 | 35.95 | 37.59 | 35.02 | 35.18 | 35.18 | -7.69% | 12,295,686 |
| Nov 13, 2025 | 41.65 | 42.51 | 36.70 | 38.11 | 38.11 | -6.98% | 14,684,829 |
| Nov 12, 2025 | 43.65 | 43.76 | 40.35 | 40.97 | 40.97 | -2.50% | 8,589,297 |
| Nov 11, 2025 | 43.50 | 43.62 | 41.86 | 42.02 | 42.02 | -6.10% | 6,667,401 |
| Nov 10, 2025 | 45.00 | 45.02 | 43.60 | 44.75 | 44.75 | 4.29% | 7,643,682 |
| Nov 7, 2025 | 40.06 | 43.04 | 39.40 | 42.91 | 42.91 | 5.53% | 11,012,939 |
| Nov 6, 2025 | 42.34 | 42.34 | 40.12 | 40.66 | 40.66 | -5.60% | 10,380,463 |
| Nov 5, 2025 | 42.15 | 43.71 | 41.73 | 43.07 | 43.07 | 6.06% | 8,800,915 |
| Nov 4, 2025 | 43.16 | 44.18 | 39.60 | 40.61 | 40.61 | -11.18% | 17,481,280 |
| Nov 3, 2025 | 46.58 | 47.17 | 44.57 | 45.72 | 45.72 | -5.89% | 8,845,949 |
| Oct 31, 2025 | 48.67 | 49.71 | 47.56 | 48.58 | 48.58 | 6.26% | 8,981,056 |
| Oct 30, 2025 | 47.41 | 47.53 | 45.55 | 45.72 | 45.72 | -7.51% | 10,858,606 |
| Oct 29, 2025 | 52.25 | 52.34 | 48.21 | 49.43 | 49.43 | -6.67% | 11,519,808 |
| Oct 28, 2025 | 54.25 | 55.32 | 52.81 | 52.96 | 52.39 | -2.25% | 6,837,530 |
| Oct 27, 2025 | 54.32 | 54.97 | 53.73 | 54.18 | 53.60 | 7.76% | 6,932,682 |
| Oct 24, 2025 | 50.94 | 50.99 | 49.47 | 50.28 | 49.74 | 0.58% | 6,979,433 |
| Oct 23, 2025 | 48.99 | 50.99 | 48.59 | 49.99 | 49.45 | 4.45% | 7,810,504 |
| Oct 22, 2025 | 48.25 | 49.11 | 47.47 | 47.86 | 47.35 | -7.36% | 14,216,175 |
| Oct 21, 2025 | 48.75 | 53.70 | 48.28 | 51.66 | 51.10 | 1.81% | 14,220,077 |
| Oct 20, 2025 | 50.56 | 51.50 | 49.86 | 50.74 | 50.19 | 8.26% | 9,071,465 |
| Oct 17, 2025 | 46.00 | 47.75 | 45.09 | 46.87 | 46.37 | -3.30% | 12,720,268 |
| Oct 16, 2025 | 51.15 | 51.54 | 47.85 | 48.47 | 47.95 | -5.68% | 14,228,882 |
| Oct 15, 2025 | 51.62 | 52.34 | 50.27 | 51.39 | 50.84 | -2.58% | 6,930,844 |
| Oct 14, 2025 | 50.91 | 53.70 | 50.06 | 52.75 | 52.18 | -5.69% | 11,215,750 |
| Oct 13, 2025 | 54.45 | 56.03 | 53.87 | 55.93 | 55.33 | -1.18% | 11,028,408 |
| Oct 10, 2025 | 62.29 | 62.83 | 55.91 | 56.60 | 55.99 | -7.58% | 14,992,616 |
| Oct 9, 2025 | 63.81 | 63.81 | 59.85 | 61.24 | 60.58 | -3.79% | 8,597,727 |
| Oct 8, 2025 | 62.84 | 64.59 | 61.96 | 63.65 | 62.97 | 2.68% | 9,814,757 |
| Oct 7, 2025 | 65.55 | 65.60 | 60.95 | 61.99 | 61.32 | -6.19% | 16,135,972 |
| Oct 6, 2025 | 65.56 | 67.02 | 65.02 | 66.08 | 65.37 | 4.31% | 9,714,825 |
| Oct 3, 2025 | 61.37 | 64.75 | 60.59 | 63.35 | 62.67 | 2.97% | 13,401,255 |
| Oct 2, 2025 | 59.83 | 61.70 | 59.16 | 61.52 | 60.86 | 5.98% | 9,632,450 |
| Oct 1, 2025 | 57.30 | 58.84 | 57.05 | 58.05 | 57.43 | 5.39% | 8,908,330 |
| Sep 30, 2025 | 54.03 | 55.25 | 53.48 | 55.08 | 54.49 | -0.02% | 4,480,648 |
| Sep 29, 2025 | 53.03 | 55.16 | 52.91 | 55.09 | 54.50 | 9.89% | 6,647,311 |
| Sep 26, 2025 | 50.19 | 51.26 | 49.71 | 50.13 | 49.59 | -1.76% | 6,084,027 |
| Sep 25, 2025 | 53.24 | 53.40 | 50.19 | 51.03 | 49.87 | -7.42% | 9,168,569 |
| Sep 24, 2025 | 54.85 | 55.68 | 54.54 | 55.12 | 53.87 | 3.14% | 4,277,239 |
| Sep 23, 2025 | 54.75 | 55.06 | 53.28 | 53.44 | 52.23 | -0.98% | 5,858,788 |
| Sep 22, 2025 | 54.80 | 55.31 | 53.80 | 53.97 | 52.75 | -5.37% | 6,834,148 |
| Sep 19, 2025 | 58.13 | 58.39 | 56.93 | 57.03 | 55.74 | -4.04% | 5,483,561 |
| Sep 18, 2025 | 59.41 | 59.94 | 58.97 | 59.43 | 58.08 | 3.21% | 5,563,035 |
| Sep 17, 2025 | 58.19 | 58.33 | 56.58 | 57.58 | 56.27 | -2.17% | 7,086,074 |