2x Bitcoin Strategy ETF (BITX)

BATS: BITX · Real-Time Price · USD

15.13

-1.51 (-9.07%)

At close: Mar 6, 2026, 4:00 PM EST

15.17

+0.04 (0.26%)

After-hours: Mar 6, 2026, 8:00 PM EST

BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.54	15.61	14.96	15.13	15.13	-9.07%	12,710,034
Mar 5, 2026	17.26	17.40	16.32	16.64	16.64	-5.13%	14,422,358
Mar 4, 2026	16.95	17.98	16.75	17.54	17.54	14.19%	26,363,285
Mar 3, 2026	14.83	15.72	14.40	15.36	15.36	-2.60%	19,389,810
Mar 2, 2026	14.24	16.22	14.22	15.77	15.77	10.67%	23,079,243
Feb 27, 2026	14.46	14.59	14.02	14.25	14.25	-5.57%	11,544,520
Feb 26, 2026	15.40	15.48	14.65	15.09	15.09	-4.91%	15,798,749
Feb 25, 2026	14.76	16.06	14.60	15.87	15.87	14.50%	18,230,270
Feb 24, 2026	13.22	13.98	13.13	13.86	13.86	-0.14%	8,965,227
Feb 23, 2026	14.58	14.67	13.60	13.88	13.88	-9.64%	12,549,858
Feb 20, 2026	15.04	15.52	14.81	15.36	15.36	1.86%	15,268,040
Feb 19, 2026	14.53	15.11	14.40	15.08	15.08	2.72%	10,172,156
Feb 18, 2026	15.05	15.65	14.49	14.68	14.68	-4.61%	11,510,339
Feb 17, 2026	15.50	15.60	14.83	15.39	15.37	-2.84%	10,281,661
Feb 13, 2026	15.22	16.18	15.02	15.84	15.82	10.08%	12,210,271
Feb 12, 2026	15.56	15.69	14.25	14.39	14.37	-6.50%	19,161,903
Feb 11, 2026	15.60	15.69	14.52	15.39	15.37	-3.51%	16,386,601
Feb 10, 2026	16.15	16.55	15.52	15.95	15.93	-5.68%	15,423,974
Feb 9, 2026	16.05	17.10	15.81	16.91	16.89	2.24%	19,141,828
Feb 6, 2026	15.35	17.23	15.29	16.54	16.52	19.25%	26,694,807
Feb 5, 2026	17.07	17.49	13.12	13.87	13.85	-26.22%	41,894,436
Feb 4, 2026	19.79	20.05	18.09	18.80	18.78	-8.11%	18,458,005
Feb 3, 2026	21.51	21.53	18.51	20.46	20.43	-4.17%	17,671,843
Feb 2, 2026	21.39	22.16	21.10	21.35	21.32	-13.81%	15,618,664
Jan 30, 2026	24.21	25.22	23.57	24.77	24.74	-0.80%	11,258,320
Jan 29, 2026	27.20	27.28	24.38	24.97	24.94	-11.14%	13,776,492
Jan 28, 2026	28.68	29.01	27.95	28.10	28.06	-0.64%	6,986,050
Jan 27, 2026	27.56	28.34	26.95	28.28	28.24	3.93%	6,033,918
Jan 26, 2026	27.21	27.99	26.84	27.21	27.17	-4.09%	6,464,768
Jan 23, 2026	28.47	29.52	27.78	28.37	28.33	0.07%	6,845,589
Jan 22, 2026	28.45	28.73	27.75	28.35	28.31	-1.84%	5,538,677
Jan 21, 2026	28.44	29.12	27.00	28.88	28.84	1.01%	8,805,533
Jan 20, 2026	29.43	29.72	28.29	28.59	28.52	-12.43%	9,530,249
Jan 16, 2026	32.77	32.88	31.77	32.65	32.57	0.49%	7,589,354
Jan 15, 2026	33.63	33.80	32.39	32.49	32.41	-5.08%	9,689,819
Jan 14, 2026	32.89	34.42	32.69	34.23	34.15	6.80%	16,491,945
Jan 13, 2026	30.69	32.17	30.50	32.05	31.97	6.62%	11,819,157
Jan 12, 2026	29.22	30.68	29.16	30.06	29.99	2.77%	8,132,700
Jan 9, 2026	29.51	30.48	28.98	29.25	29.18	-1.68%	8,054,377
Jan 8, 2026	28.83	30.14	28.62	29.75	29.68	-0.23%	8,458,395
Jan 7, 2026	30.11	30.56	29.59	29.82	29.75	-3.40%	7,708,060
Jan 6, 2026	32.14	32.18	29.96	30.87	30.80	-3.68%	10,000,165
Jan 5, 2026	31.17	32.50	30.90	32.05	31.97	9.84%	11,127,306
Jan 2, 2026	28.66	30.05	28.35	29.18	29.11	5.19%	14,023,028
Dec 31, 2025	28.75	28.75	27.50	27.74	27.67	-0.93%	5,841,825
Dec 30, 2025	28.22	29.05	27.97	28.00	27.93	1.71%	8,122,289
Dec 29, 2025	27.76	28.18	27.44	27.53	27.46	-1.04%	6,440,804
Dec 26, 2025	28.73	28.78	27.16	27.82	27.75	0.54%	7,711,861
Dec 24, 2025	27.60	27.87	27.03	27.67	27.60	-0.93%	4,264,589
Dec 23, 2025	27.87	28.34	27.20	27.93	27.86	-1.48%	5,795,659