2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
48.46
-2.93 (-5.70%)
Oct 16, 2025, 1:53 PM EDT - Market open
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 51.15 | 51.54 | 47.85 | 49.21 | - | -4.24% | 9,507,545 |
| Oct 15, 2025 | 51.62 | 52.34 | 50.27 | 51.39 | 51.39 | -2.58% | 6,930,844 |
| Oct 14, 2025 | 50.91 | 53.70 | 50.06 | 52.75 | 52.75 | -5.69% | 11,215,750 |
| Oct 13, 2025 | 54.45 | 56.03 | 53.87 | 55.93 | 55.93 | -1.18% | 11,028,408 |
| Oct 10, 2025 | 62.29 | 62.83 | 55.91 | 56.60 | 56.60 | -7.58% | 14,992,616 |
| Oct 9, 2025 | 63.81 | 63.81 | 59.85 | 61.24 | 61.24 | -3.79% | 8,597,727 |
| Oct 8, 2025 | 62.84 | 64.59 | 61.96 | 63.65 | 63.65 | 2.68% | 9,814,757 |
| Oct 7, 2025 | 65.55 | 65.60 | 60.95 | 61.99 | 61.99 | -6.19% | 16,135,972 |
| Oct 6, 2025 | 65.56 | 67.02 | 65.02 | 66.08 | 66.08 | 4.31% | 9,714,825 |
| Oct 3, 2025 | 61.37 | 64.75 | 60.59 | 63.35 | 63.35 | 2.97% | 13,401,255 |
| Oct 2, 2025 | 59.83 | 61.70 | 59.16 | 61.52 | 61.52 | 5.98% | 9,632,450 |
| Oct 1, 2025 | 57.30 | 58.84 | 57.05 | 58.05 | 58.05 | 5.39% | 8,908,330 |
| Sep 30, 2025 | 54.03 | 55.25 | 53.48 | 55.08 | 55.08 | -0.02% | 4,480,648 |
| Sep 29, 2025 | 53.03 | 55.16 | 52.91 | 55.09 | 55.09 | 9.89% | 6,647,311 |
| Sep 26, 2025 | 50.19 | 51.26 | 49.71 | 50.13 | 50.13 | -1.76% | 6,084,027 |
| Sep 25, 2025 | 53.24 | 53.40 | 50.19 | 51.03 | 50.41 | -7.42% | 9,168,569 |
| Sep 24, 2025 | 54.85 | 55.68 | 54.54 | 55.12 | 54.45 | 3.14% | 4,277,239 |
| Sep 23, 2025 | 54.75 | 55.06 | 53.28 | 53.44 | 52.79 | -0.98% | 5,858,788 |
| Sep 22, 2025 | 54.80 | 55.31 | 53.80 | 53.97 | 53.32 | -5.37% | 6,834,148 |
| Sep 19, 2025 | 58.13 | 58.39 | 56.93 | 57.03 | 56.34 | -4.04% | 5,483,561 |
| Sep 18, 2025 | 59.41 | 59.94 | 58.97 | 59.43 | 58.71 | 3.21% | 5,563,035 |
| Sep 17, 2025 | 58.19 | 58.33 | 56.58 | 57.58 | 56.88 | -2.17% | 7,086,074 |
| Sep 16, 2025 | 57.43 | 59.05 | 56.73 | 58.86 | 58.15 | 2.60% | 5,216,688 |
| Sep 15, 2025 | 57.05 | 57.67 | 56.41 | 57.37 | 56.68 | -2.85% | 5,504,103 |
| Sep 12, 2025 | 57.10 | 59.08 | 56.98 | 59.05 | 58.33 | 4.14% | 5,330,286 |
| Sep 11, 2025 | 55.98 | 56.98 | 55.89 | 56.70 | 56.01 | 1.61% | 4,365,198 |
| Sep 10, 2025 | 55.96 | 56.70 | 55.37 | 55.80 | 55.12 | 4.03% | 5,253,021 |
| Sep 9, 2025 | 55.12 | 55.28 | 52.99 | 53.64 | 52.99 | -1.45% | 4,652,813 |
| Sep 8, 2025 | 54.51 | 55.26 | 54.17 | 54.43 | 53.77 | 1.02% | 4,161,301 |
| Sep 5, 2025 | 55.20 | 55.58 | 52.50 | 53.88 | 53.23 | 3.08% | 8,264,178 |
| Sep 4, 2025 | 53.26 | 53.41 | 51.75 | 52.27 | 51.64 | -4.49% | 5,742,650 |
| Sep 3, 2025 | 53.99 | 55.15 | 53.72 | 54.73 | 54.07 | 2.51% | 4,377,933 |
| Sep 2, 2025 | 52.09 | 54.39 | 51.73 | 53.39 | 52.74 | 4.77% | 7,198,749 |
| Aug 29, 2025 | 53.25 | 53.32 | 50.69 | 50.96 | 50.34 | -6.96% | 8,164,803 |
| Aug 28, 2025 | 55.87 | 56.10 | 54.73 | 54.77 | 54.11 | -0.27% | 5,434,642 |
| Aug 27, 2025 | 54.11 | 55.48 | 53.86 | 54.92 | 54.26 | 0.59% | 5,079,472 |
| Aug 26, 2025 | 53.41 | 54.69 | 52.92 | 54.60 | 53.34 | 0.46% | 7,211,319 |
| Aug 25, 2025 | 55.23 | 56.60 | 54.07 | 54.35 | 53.09 | -10.09% | 9,893,460 |
| Aug 22, 2025 | 56.02 | 61.22 | 55.67 | 60.45 | 59.05 | 8.10% | 10,816,943 |
| Aug 21, 2025 | 57.07 | 57.85 | 55.71 | 55.92 | 54.63 | -3.75% | 4,775,151 |
| Aug 20, 2025 | 57.17 | 58.27 | 56.10 | 58.10 | 56.76 | 2.11% | 5,482,096 |
| Aug 19, 2025 | 59.84 | 59.92 | 56.42 | 56.90 | 55.58 | -5.72% | 6,381,941 |
| Aug 18, 2025 | 59.71 | 60.90 | 58.80 | 60.35 | 58.95 | -1.23% | 5,228,244 |
| Aug 15, 2025 | 62.82 | 62.88 | 60.97 | 61.10 | 59.69 | -1.96% | 5,886,534 |
| Aug 14, 2025 | 62.61 | 63.96 | 61.38 | 62.32 | 60.88 | -8.10% | 12,159,893 |
| Aug 13, 2025 | 65.37 | 67.92 | 64.71 | 67.81 | 66.24 | 5.49% | 9,860,945 |
| Aug 12, 2025 | 63.72 | 64.84 | 63.05 | 64.28 | 62.79 | 1.09% | 6,222,683 |
| Aug 11, 2025 | 63.99 | 65.43 | 63.13 | 63.59 | 62.12 | 4.45% | 7,616,685 |
| Aug 8, 2025 | 61.27 | 61.93 | 60.22 | 60.88 | 59.47 | -2.07% | 5,290,838 |
| Aug 7, 2025 | 60.95 | 62.27 | 60.16 | 62.17 | 60.73 | 4.02% | 5,561,455 |