2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
35.83
+2.90 (8.80%)
At close: Oct 29, 2024, 4:00 PM
35.69
-0.14 (-0.39%)
Pre-market: Oct 30, 2024, 4:49 AM EDT
BITX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 34.50 | 36.92 | 34.21 | 35.83 | 35.83 | 6.89% | 15,594,806 |
Oct 28, 2024 | 32.90 | 33.81 | 32.37 | 33.52 | 32.98 | 8.87% | 9,172,969 |
Oct 25, 2024 | 32.06 | 32.86 | 29.95 | 30.79 | 30.29 | -4.67% | 10,790,494 |
Oct 24, 2024 | 31.66 | 32.34 | 31.33 | 32.30 | 31.78 | 5.69% | 6,880,477 |
Oct 23, 2024 | 30.67 | 31.04 | 29.41 | 30.56 | 30.07 | -3.29% | 9,235,562 |
Oct 22, 2024 | 31.25 | 31.83 | 30.76 | 31.60 | 31.09 | -0.85% | 6,456,682 |
Oct 21, 2024 | 32.04 | 32.06 | 30.93 | 31.87 | 31.35 | -2.72% | 8,100,913 |
Oct 18, 2024 | 32.00 | 33.20 | 31.90 | 32.76 | 32.23 | 5.34% | 10,326,965 |
Oct 17, 2024 | 31.26 | 31.94 | 30.87 | 31.10 | 30.60 | -2.81% | 6,002,073 |
Oct 16, 2024 | 32.19 | 32.61 | 31.47 | 32.00 | 31.48 | 2.20% | 7,384,841 |
Oct 15, 2024 | 30.35 | 32.28 | 29.30 | 31.31 | 30.80 | 3.23% | 12,508,032 |
Oct 14, 2024 | 29.36 | 30.74 | 29.23 | 30.33 | 29.84 | 8.90% | 9,498,456 |
Oct 11, 2024 | 26.41 | 28.14 | 26.41 | 27.85 | 27.40 | 11.49% | 8,266,378 |
Oct 10, 2024 | 26.19 | 26.19 | 24.23 | 24.98 | 24.58 | -4.33% | 7,301,620 |
Oct 9, 2024 | 26.87 | 27.36 | 25.89 | 26.11 | 25.69 | -4.04% | 5,769,856 |
Oct 8, 2024 | 27.56 | 28.14 | 26.81 | 27.21 | 26.77 | -3.68% | 7,036,499 |
Oct 7, 2024 | 27.99 | 29.28 | 27.67 | 28.25 | 27.79 | 3.03% | 7,097,578 |
Oct 4, 2024 | 26.69 | 27.51 | 25.97 | 27.42 | 26.98 | 4.42% | 6,678,396 |
Oct 3, 2024 | 25.79 | 26.30 | 25.26 | 26.26 | 25.84 | 2.74% | 6,624,256 |
Oct 2, 2024 | 26.20 | 27.48 | 25.40 | 25.56 | 25.15 | -5.05% | 7,594,161 |
Oct 1, 2024 | 28.40 | 28.46 | 26.23 | 26.92 | 26.48 | -5.51% | 8,331,039 |
Sep 30, 2024 | 28.96 | 29.12 | 28.07 | 28.49 | 28.03 | -7.08% | 7,990,407 |
Sep 27, 2024 | 30.69 | 31.58 | 30.39 | 30.66 | 30.16 | 2.92% | 8,809,188 |
Sep 26, 2024 | 29.58 | 30.93 | 29.28 | 29.79 | 29.31 | 2.76% | 9,699,679 |
Sep 25, 2024 | 29.36 | 29.81 | 28.80 | 28.99 | 27.93 | -3.66% | 4,926,725 |
Sep 24, 2024 | 29.34 | 30.20 | 28.58 | 30.09 | 28.99 | 3.15% | 5,826,336 |
Sep 23, 2024 | 29.18 | 29.67 | 28.94 | 29.17 | 28.10 | 1.39% | 5,260,565 |
Sep 20, 2024 | 28.89 | 29.47 | 28.35 | 28.77 | 27.72 | -1.47% | 6,057,539 |
Sep 19, 2024 | 29.23 | 29.80 | 28.69 | 29.20 | 28.13 | 10.86% | 6,785,925 |
Sep 18, 2024 | 26.27 | 27.54 | 25.61 | 26.34 | 25.38 | 0.11% | 8,741,910 |
Sep 17, 2024 | 25.82 | 27.58 | 25.46 | 26.31 | 25.35 | 6.73% | 8,436,664 |
Sep 16, 2024 | 25.17 | 25.17 | 24.21 | 24.65 | 23.75 | -6.17% | 4,718,364 |
Sep 13, 2024 | 24.54 | 26.53 | 24.46 | 26.27 | 25.31 | 4.66% | 6,652,435 |
Sep 12, 2024 | 24.53 | 25.26 | 24.14 | 25.10 | 24.18 | 2.62% | 4,815,945 |
Sep 11, 2024 | 23.80 | 24.81 | 22.62 | 24.46 | 23.57 | -1.25% | 6,796,516 |
Sep 10, 2024 | 23.86 | 24.84 | 23.53 | 24.77 | 23.87 | 2.78% | 3,579,667 |
Sep 9, 2024 | 22.74 | 24.18 | 22.22 | 24.10 | 23.22 | 13.89% | 5,478,715 |
Sep 6, 2024 | 23.96 | 24.05 | 20.91 | 21.16 | 20.39 | -9.42% | 9,908,025 |
Sep 5, 2024 | 23.84 | 24.38 | 23.08 | 23.36 | 22.51 | -7.04% | 5,788,642 |
Sep 4, 2024 | 23.71 | 25.55 | 23.41 | 25.13 | 24.21 | 0.16% | 6,269,997 |
Sep 3, 2024 | 26.05 | 26.07 | 24.58 | 25.09 | 24.17 | -2.15% | 4,709,993 |
Aug 30, 2024 | 26.48 | 26.81 | 24.86 | 25.64 | 24.70 | -2.36% | 7,299,026 |
Aug 29, 2024 | 27.16 | 27.98 | 25.94 | 26.26 | 25.30 | 1.23% | 7,617,997 |
Aug 28, 2024 | 26.98 | 27.11 | 25.03 | 25.94 | 24.99 | -12.81% | 8,684,552 |
Aug 27, 2024 | 30.02 | 30.07 | 29.05 | 29.75 | 27.99 | -4.06% | 7,380,965 |
Aug 26, 2024 | 31.49 | 31.58 | 30.68 | 31.01 | 29.17 | -1.12% | 6,320,361 |
Aug 23, 2024 | 28.97 | 31.57 | 28.62 | 31.36 | 29.50 | 11.21% | 10,251,534 |
Aug 22, 2024 | 28.78 | 28.87 | 28.01 | 28.20 | 26.53 | -4.50% | 5,117,118 |
Aug 21, 2024 | 27.56 | 29.56 | 26.97 | 29.53 | 27.78 | 7.07% | 7,816,213 |
Aug 20, 2024 | 28.52 | 28.95 | 26.70 | 27.58 | 25.95 | 1.70% | 8,024,731 |
Aug 19, 2024 | 26.88 | 27.43 | 26.25 | 27.12 | 25.51 | -2.80% | 5,331,173 |
Aug 16, 2024 | 26.85 | 28.02 | 25.98 | 27.90 | 26.25 | 9.76% | 6,343,995 |
Aug 15, 2024 | 27.37 | 28.05 | 25.12 | 25.42 | 23.91 | -6.34% | 11,532,733 |
Aug 14, 2024 | 28.94 | 29.12 | 26.94 | 27.14 | 25.53 | -6.48% | 8,468,933 |
Aug 13, 2024 | 27.25 | 29.78 | 27.19 | 29.02 | 27.30 | 6.11% | 6,467,433 |
Aug 12, 2024 | 27.85 | 29.00 | 26.26 | 27.35 | 25.73 | -5.92% | 7,645,741 |
Aug 9, 2024 | 28.62 | 29.38 | 27.90 | 29.07 | 27.35 | 4.23% | 5,470,792 |
Aug 8, 2024 | 26.37 | 28.27 | 25.44 | 27.89 | 26.24 | 17.43% | 7,122,873 |
Aug 7, 2024 | 26.04 | 26.27 | 23.65 | 23.75 | 22.34 | -7.48% | 7,573,076 |
Aug 6, 2024 | 24.23 | 25.91 | 22.76 | 25.67 | 24.15 | 12.69% | 8,220,238 |
Aug 5, 2024 | 19.04 | 24.93 | 18.95 | 22.78 | 21.43 | -29.21% | 20,164,098 |
Aug 2, 2024 | 34.59 | 35.35 | 31.96 | 32.18 | 30.27 | -2.46% | 7,197,173 |
Aug 1, 2024 | 34.45 | 34.80 | 31.83 | 32.99 | 31.04 | -6.12% | 8,290,163 |
Jul 31, 2024 | 36.50 | 36.92 | 34.82 | 35.14 | 33.06 | -2.06% | 5,761,007 |
Jul 30, 2024 | 36.76 | 37.12 | 35.47 | 35.88 | 33.75 | -4.47% | 4,155,622 |
Jul 29, 2024 | 40.35 | 40.42 | 36.59 | 37.56 | 35.33 | -2.64% | 9,826,010 |
Jul 26, 2024 | 37.95 | 38.77 | 37.27 | 38.58 | 36.29 | 10.45% | 5,312,853 |
Jul 25, 2024 | 34.46 | 35.45 | 33.42 | 34.93 | 32.86 | -3.29% | 6,787,099 |
Jul 24, 2024 | 37.35 | 37.80 | 35.94 | 36.12 | 33.98 | -1.55% | 5,921,739 |
Jul 23, 2024 | 37.86 | 38.80 | 36.54 | 36.69 | 33.88 | -8.05% | 8,103,430 |
Jul 22, 2024 | 39.16 | 39.90 | 37.83 | 39.90 | 36.84 | 2.70% | 7,665,382 |
Jul 19, 2024 | 35.38 | 39.10 | 35.31 | 38.85 | 35.87 | 11.96% | 8,122,146 |
Jul 18, 2024 | 36.23 | 36.34 | 34.28 | 34.70 | 32.04 | -3.37% | 5,751,829 |
Jul 17, 2024 | 36.00 | 36.83 | 35.01 | 35.91 | 33.15 | -1.80% | 6,682,224 |
Jul 16, 2024 | 35.10 | 36.70 | 34.26 | 36.57 | 33.76 | 5.63% | 9,396,172 |
Jul 15, 2024 | 33.97 | 35.21 | 33.66 | 34.62 | 31.96 | 19.71% | 8,807,621 |
Jul 12, 2024 | 28.81 | 29.82 | 28.75 | 28.92 | 26.70 | 0.98% | 4,955,789 |
Jul 11, 2024 | 30.04 | 30.24 | 28.38 | 28.64 | 26.44 | -0.17% | 7,246,579 |
Jul 10, 2024 | 29.26 | 29.32 | 28.57 | 28.69 | 26.49 | -1.54% | 5,927,617 |
Jul 9, 2024 | 28.47 | 29.58 | 28.25 | 29.14 | 26.90 | 4.74% | 5,094,999 |
Jul 8, 2024 | 28.58 | 28.71 | 26.33 | 27.82 | 25.69 | -0.11% | 8,854,278 |
Jul 5, 2024 | 26.79 | 28.43 | 26.63 | 27.85 | 25.71 | -13.02% | 12,258,089 |
Jul 3, 2024 | 31.77 | 32.29 | 31.37 | 32.02 | 29.56 | -4.79% | 4,821,100 |
Jul 2, 2024 | 34.72 | 35.00 | 33.39 | 33.63 | 31.05 | -4.16% | 4,122,313 |
Jul 1, 2024 | 34.77 | 35.87 | 34.34 | 35.09 | 32.40 | 10.76% | 4,604,975 |
Jun 28, 2024 | 33.35 | 33.76 | 31.58 | 31.68 | 29.25 | -5.09% | 3,777,975 |
Jun 27, 2024 | 33.61 | 34.49 | 33.27 | 33.38 | 30.82 | 1.46% | 3,156,088 |
Jun 26, 2024 | 33.53 | 34.04 | 32.59 | 32.90 | 30.38 | -3.46% | 3,516,762 |
Jun 25, 2024 | 33.28 | 34.50 | 32.96 | 34.08 | 31.47 | 5.90% | 6,590,708 |
Jun 24, 2024 | 34.37 | 34.91 | 31.63 | 32.18 | 28.98 | -15.03% | 10,123,230 |
Jun 21, 2024 | 37.10 | 38.14 | 36.88 | 37.87 | 34.11 | -2.72% | 4,948,437 |
Jun 20, 2024 | 39.26 | 39.55 | 38.31 | 38.93 | 35.06 | 1.91% | 5,445,233 |
Jun 18, 2024 | 38.80 | 39.43 | 37.70 | 38.20 | 34.40 | -7.19% | 6,683,871 |
Jun 17, 2024 | 39.81 | 41.90 | 39.07 | 41.16 | 37.07 | 3.65% | 3,699,514 |
Jun 14, 2024 | 42.03 | 42.13 | 39.12 | 39.71 | 35.76 | -3.45% | 5,954,447 |
Jun 13, 2024 | 43.09 | 43.52 | 40.57 | 41.13 | 37.04 | -3.25% | 6,489,175 |
Jun 12, 2024 | 44.82 | 45.82 | 42.09 | 42.51 | 38.29 | - | 6,497,620 |
Jun 11, 2024 | 42.15 | 42.79 | 40.61 | 42.51 | 38.29 | -5.72% | 6,927,261 |
Jun 10, 2024 | 44.84 | 46.16 | 44.62 | 45.09 | 40.61 | 0.33% | 4,593,226 |
Jun 7, 2024 | 47.87 | 48.42 | 43.61 | 44.94 | 40.47 | -3.95% | 7,247,847 |