Skip to main content
2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
64.18
+1.31 (2.08%)
At close: Nov 22, 2024, 4:00 PM
64.05
-0.13 (-0.20%)
After-hours: Nov 22, 2024, 7:59 PM EST

BITX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202462.1064.9261.3564.1864.182.08%10,834,108
Nov 21, 202461.9764.1659.6162.8762.877.88%17,547,707
Nov 20, 202458.6159.1856.8658.2858.283.92%12,730,268
Nov 19, 202454.9658.0854.4456.0856.082.07%13,007,081
Nov 18, 202453.4456.2752.5454.9454.940.16%13,567,272
Nov 15, 202452.2654.9450.4354.8554.859.42%15,609,113
Nov 14, 202454.7355.3950.0950.1350.13-5.42%16,034,725
Nov 13, 202453.2657.4552.4353.0053.000.32%26,707,825
Nov 12, 202448.9653.2847.9152.8352.835.70%18,759,588
Nov 11, 202444.6250.4644.4349.9849.9827.08%21,570,979
Nov 8, 202438.8540.0138.2639.3339.330.43%11,250,571
Nov 7, 202437.5339.5837.1239.1639.160.95%11,893,831
Nov 6, 202437.0839.1736.2838.7938.7919.50%16,700,768
Nov 5, 202432.2833.4231.8132.4632.466.46%9,037,516
Nov 4, 202431.6631.8630.3330.4930.49-5.55%7,577,360
Nov 1, 202433.1934.6931.8932.2832.28-2.30%11,505,395
Oct 31, 202435.1735.2432.9633.0433.04-5.90%9,975,051
Oct 30, 202435.0835.7734.6435.1135.11-2.01%8,891,652
Oct 29, 202434.5036.9234.2135.8335.836.89%16,412,448
Oct 28, 202432.9033.8132.3733.5232.988.87%9,172,969
Oct 25, 202432.0632.8629.9530.7930.29-4.67%10,790,494
Oct 24, 202431.6632.3431.3332.3031.785.69%6,880,477
Oct 23, 202430.6731.0429.4130.5630.07-3.29%9,235,562
Oct 22, 202431.2531.8330.7631.6031.09-0.85%6,456,682
Oct 21, 202432.0432.0630.9331.8731.35-2.72%8,100,913
Oct 18, 202432.0033.2031.9032.7632.235.34%10,326,965
Oct 17, 202431.2631.9430.8731.1030.60-2.81%6,002,073
Oct 16, 202432.1932.6131.4732.0031.482.20%7,384,841
Oct 15, 202430.3532.2829.3031.3130.803.23%12,508,032
Oct 14, 202429.3630.7429.2330.3329.848.90%9,498,456
Oct 11, 202426.4128.1426.4127.8527.4011.49%8,266,378
Oct 10, 202426.1926.1924.2324.9824.58-4.33%7,301,620
Oct 9, 202426.8727.3625.8926.1125.69-4.04%5,769,856
Oct 8, 202427.5628.1426.8127.2126.77-3.68%7,036,499
Oct 7, 202427.9929.2827.6728.2527.793.03%7,097,578
Oct 4, 202426.6927.5125.9727.4226.984.42%6,678,396
Oct 3, 202425.7926.3025.2626.2625.842.74%6,624,256
Oct 2, 202426.2027.4825.4025.5625.15-5.05%7,594,161
Oct 1, 202428.4028.4626.2326.9226.48-5.51%8,331,039
Sep 30, 202428.9629.1228.0728.4928.03-7.08%7,990,407
Sep 27, 202430.6931.5830.3930.6630.162.92%8,809,188
Sep 26, 202429.5830.9329.2829.7929.312.76%9,699,679
Sep 25, 202429.3629.8128.8028.9927.93-3.66%4,926,725
Sep 24, 202429.3430.2028.5830.0928.993.15%5,826,336
Sep 23, 202429.1829.6728.9429.1728.101.39%5,260,565
Sep 20, 202428.8929.4728.3528.7727.72-1.47%6,057,539
Sep 19, 202429.2329.8028.6929.2028.1310.86%6,785,925
Sep 18, 202426.2727.5425.6126.3425.380.11%8,741,910
Sep 17, 202425.8227.5825.4626.3125.356.73%8,436,664
Sep 16, 202425.1725.1724.2124.6523.75-6.17%4,718,364
Sep 13, 202424.5426.5324.4626.2725.314.66%6,652,435
Sep 12, 202424.5325.2624.1425.1024.182.62%4,815,945
Sep 11, 202423.8024.8122.6224.4623.57-1.25%6,796,516
Sep 10, 202423.8624.8423.5324.7723.872.78%3,579,667
Sep 9, 202422.7424.1822.2224.1023.2213.89%5,478,715
Sep 6, 202423.9624.0520.9121.1620.39-9.42%9,908,025
Sep 5, 202423.8424.3823.0823.3622.51-7.04%5,788,642
Sep 4, 202423.7125.5523.4125.1324.210.16%6,269,997
Sep 3, 202426.0526.0724.5825.0924.17-2.15%4,709,993
Aug 30, 202426.4826.8124.8625.6424.70-2.36%7,299,026
Aug 29, 202427.1627.9825.9426.2625.301.23%7,617,997
Aug 28, 202426.9827.1125.0325.9424.99-12.81%8,684,552
Aug 27, 202430.0230.0729.0529.7527.99-4.06%7,380,965
Aug 26, 202431.4931.5830.6831.0129.17-1.12%6,320,361
Aug 23, 202428.9731.5728.6231.3629.5011.21%10,251,534
Aug 22, 202428.7828.8728.0128.2026.53-4.50%5,117,118
Aug 21, 202427.5629.5626.9729.5327.787.07%7,816,213
Aug 20, 202428.5228.9526.7027.5825.951.70%8,024,731
Aug 19, 202426.8827.4326.2527.1225.51-2.80%5,331,173
Aug 16, 202426.8528.0225.9827.9026.259.76%6,343,995
Aug 15, 202427.3728.0525.1225.4223.91-6.34%11,532,733
Aug 14, 202428.9429.1226.9427.1425.53-6.48%8,468,933
Aug 13, 202427.2529.7827.1929.0227.306.11%6,467,433
Aug 12, 202427.8529.0026.2627.3525.73-5.92%7,645,741
Aug 9, 202428.6229.3827.9029.0727.354.23%5,470,792
Aug 8, 202426.3728.2725.4427.8926.2417.43%7,122,873
Aug 7, 202426.0426.2723.6523.7522.34-7.48%7,573,076
Aug 6, 202424.2325.9122.7625.6724.1512.69%8,220,238
Aug 5, 202419.0424.9318.9522.7821.43-29.21%20,164,098
Aug 2, 202434.5935.3531.9632.1830.27-2.46%7,197,173
Aug 1, 202434.4534.8031.8332.9931.04-6.12%8,290,163
Jul 31, 202436.5036.9234.8235.1433.06-2.06%5,761,007
Jul 30, 202436.7637.1235.4735.8833.75-4.47%4,155,622
Jul 29, 202440.3540.4236.5937.5635.33-2.64%9,826,010
Jul 26, 202437.9538.7737.2738.5836.2910.45%5,312,853
Jul 25, 202434.4635.4533.4234.9332.86-3.29%6,787,099
Jul 24, 202437.3537.8035.9436.1233.98-1.55%5,921,739
Jul 23, 202437.8638.8036.5436.6933.88-8.05%8,103,430
Jul 22, 202439.1639.9037.8339.9036.842.70%7,665,382
Jul 19, 202435.3839.1035.3138.8535.8711.96%8,122,146
Jul 18, 202436.2336.3434.2834.7032.04-3.37%5,751,829
Jul 17, 202436.0036.8335.0135.9133.15-1.80%6,682,224
Jul 16, 202435.1036.7034.2636.5733.765.63%9,396,172
Jul 15, 202433.9735.2133.6634.6231.9619.71%8,807,621
Jul 12, 202428.8129.8228.7528.9226.700.98%4,955,789
Jul 11, 202430.0430.2428.3828.6426.44-0.17%7,246,579
Jul 10, 202429.2629.3228.5728.6926.49-1.54%5,927,617
Jul 9, 202428.4729.5828.2529.1426.904.74%5,094,999
Jul 8, 202428.5828.7126.3327.8225.69-0.11%8,854,278
Jul 5, 202426.7928.4326.6327.8525.71-13.02%12,258,089