2x Bitcoin Strategy ETF (BITX)

BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.22	16.18	15.02	15.84	15.84	10.08%	12,153,765
Feb 12, 2026	15.56	15.69	14.25	14.39	14.39	-6.50%	19,161,903
Feb 11, 2026	15.60	15.69	14.52	15.39	15.39	-3.51%	16,386,601
Feb 10, 2026	16.15	16.55	15.52	15.95	15.95	-5.68%	15,423,974
Feb 9, 2026	16.05	17.10	15.81	16.91	16.91	2.24%	19,141,828
Feb 6, 2026	15.35	17.23	15.29	16.54	16.54	19.25%	26,694,807
Feb 5, 2026	17.07	17.49	13.12	13.87	13.87	-26.22%	41,894,436
Feb 4, 2026	19.79	20.05	18.09	18.80	18.80	-8.11%	18,458,005
Feb 3, 2026	21.51	21.53	18.51	20.46	20.46	-4.17%	17,671,843
Feb 2, 2026	21.39	22.16	21.10	21.35	21.35	-13.81%	15,618,664
Jan 30, 2026	24.21	25.22	23.57	24.77	24.77	-0.80%	11,258,320
Jan 29, 2026	27.20	27.28	24.38	24.97	24.97	-11.14%	13,776,492
Jan 28, 2026	28.68	29.01	27.95	28.10	28.10	-0.64%	6,986,050
Jan 27, 2026	27.56	28.34	26.95	28.28	28.28	3.93%	6,033,918
Jan 26, 2026	27.21	27.99	26.84	27.21	27.21	-4.09%	6,464,768
Jan 23, 2026	28.47	29.52	27.78	28.37	28.37	0.07%	6,845,589
Jan 22, 2026	28.45	28.73	27.75	28.35	28.35	-1.84%	5,538,677
Jan 21, 2026	28.44	29.12	27.00	28.88	28.88	1.01%	8,805,533
Jan 20, 2026	29.43	29.72	28.29	28.59	28.56	-12.43%	9,530,249
Jan 16, 2026	32.77	32.88	31.77	32.65	32.61	0.49%	7,589,354
Jan 15, 2026	33.63	33.80	32.39	32.49	32.45	-5.08%	9,689,819
Jan 14, 2026	32.89	34.42	32.69	34.23	34.19	6.80%	16,491,945
Jan 13, 2026	30.69	32.17	30.50	32.05	32.01	6.62%	11,819,157
Jan 12, 2026	29.22	30.68	29.16	30.06	30.03	2.77%	8,132,700
Jan 9, 2026	29.51	30.48	28.98	29.25	29.22	-1.68%	8,054,377
Jan 8, 2026	28.83	30.14	28.62	29.75	29.72	-0.23%	8,458,395
Jan 7, 2026	30.11	30.56	29.59	29.82	29.79	-3.40%	7,708,060
Jan 6, 2026	32.14	32.18	29.96	30.87	30.84	-3.68%	10,000,165
Jan 5, 2026	31.17	32.50	30.90	32.05	32.01	9.84%	11,127,306
Jan 2, 2026	28.66	30.05	28.35	29.18	29.15	5.19%	14,023,028
Dec 31, 2025	28.75	28.75	27.50	27.74	27.71	-0.93%	5,841,825
Dec 30, 2025	28.22	29.05	27.97	28.00	27.97	1.71%	8,122,289
Dec 29, 2025	27.76	28.18	27.44	27.53	27.50	-1.04%	6,440,804
Dec 26, 2025	28.73	28.78	27.16	27.82	27.79	0.54%	7,711,861
Dec 24, 2025	27.60	27.87	27.03	27.67	27.64	-0.93%	4,264,589
Dec 23, 2025	27.87	28.34	27.20	27.93	27.90	-1.48%	5,795,659
Dec 22, 2025	29.46	29.76	28.08	28.35	28.32	0.53%	9,663,174
Dec 19, 2025	28.21	29.04	27.47	28.20	28.17	8.05%	11,561,770
Dec 18, 2025	28.52	29.07	26.00	26.10	26.07	-3.19%	15,968,801
Dec 17, 2025	28.11	29.81	26.54	26.96	26.93	-3.89%	14,412,142
Dec 16, 2025	27.60	28.43	27.56	28.05	28.02	4.08%	7,997,825
Dec 15, 2025	29.43	29.75	26.48	26.95	26.92	-12.27%	13,734,044
Dec 12, 2025	32.06	32.47	30.17	30.72	29.94	-3.43%	7,827,307
Dec 11, 2025	30.69	31.89	30.05	31.81	31.01	-1.67%	11,777,945
Dec 10, 2025	31.92	33.77	31.66	32.35	31.53	-1.22%	12,882,730
Dec 9, 2025	30.79	33.85	30.63	32.75	31.92	5.10%	11,494,399
Dec 8, 2025	31.56	31.86	30.36	31.16	30.37	3.01%	7,403,463
Dec 5, 2025	31.00	31.75	29.39	30.25	29.49	-6.84%	12,537,803
Dec 4, 2025	32.70	33.00	31.32	32.47	31.65	-1.01%	10,120,611
Dec 3, 2025	32.51	33.33	31.98	32.80	31.97	4.23%	12,789,467

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.