2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
52.04
-4.21 (-7.48%)
At close: Jun 17, 2025, 4:00 PM
52.24
+0.20 (0.38%)
Pre-market: Jun 18, 2025, 4:58 AM EDT
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 52.98 | 53.14 | 50.65 | 52.04 | 52.04 | -7.48% | 11,343,362 |
| Jun 16, 2025 | 54.21 | 56.47 | 53.98 | 56.25 | 56.25 | 6.80% | 6,419,632 |
| Jun 13, 2025 | 52.42 | 53.63 | 51.63 | 52.67 | 52.67 | -3.22% | 6,962,393 |
| Jun 12, 2025 | 54.35 | 56.15 | 54.08 | 54.42 | 54.42 | -3.74% | 7,296,435 |
| Jun 11, 2025 | 57.63 | 58.29 | 56.10 | 56.54 | 56.54 | -1.46% | 7,869,206 |
| Jun 10, 2025 | 57.55 | 58.25 | 56.10 | 57.37 | 57.37 | 1.61% | 7,710,701 |
| Jun 9, 2025 | 55.44 | 56.63 | 54.77 | 56.46 | 56.46 | 8.33% | 7,859,825 |
| Jun 6, 2025 | 51.86 | 53.31 | 51.76 | 52.12 | 52.12 | 4.83% | 6,415,953 |
| Jun 5, 2025 | 53.81 | 53.85 | 49.46 | 49.72 | 49.72 | -6.10% | 10,568,968 |
| Jun 4, 2025 | 52.98 | 53.62 | 52.06 | 52.95 | 52.95 | -2.67% | 6,662,666 |
| Jun 3, 2025 | 53.56 | 55.00 | 53.08 | 54.40 | 54.40 | 3.52% | 7,362,109 |
| Jun 2, 2025 | 52.03 | 52.85 | 51.66 | 52.55 | 52.55 | -0.49% | 6,494,432 |
| May 30, 2025 | 53.93 | 54.28 | 51.78 | 52.81 | 52.81 | -2.06% | 12,010,403 |
| May 29, 2025 | 56.81 | 56.84 | 53.68 | 53.92 | 53.92 | -2.51% | 10,940,641 |
| May 28, 2025 | 57.45 | 57.72 | 55.04 | 55.31 | 55.31 | -6.56% | 9,472,043 |
| May 27, 2025 | 59.80 | 60.10 | 57.90 | 59.19 | 58.64 | 2.30% | 8,895,180 |
| May 23, 2025 | 57.84 | 59.36 | 57.12 | 57.86 | 57.32 | -4.60% | 12,665,098 |
| May 22, 2025 | 60.92 | 61.54 | 59.95 | 60.65 | 60.08 | 4.66% | 11,834,638 |
| May 21, 2025 | 55.62 | 59.27 | 55.30 | 57.95 | 57.41 | 2.99% | 18,139,782 |
| May 20, 2025 | 53.77 | 56.55 | 53.29 | 56.27 | 55.74 | 2.76% | 8,959,635 |
| May 19, 2025 | 51.66 | 54.80 | 51.48 | 54.76 | 54.25 | 2.78% | 7,043,602 |
| May 16, 2025 | 52.74 | 53.83 | 52.48 | 53.28 | 52.78 | 1.83% | 6,022,371 |
| May 15, 2025 | 51.70 | 53.39 | 50.49 | 52.32 | 51.83 | -0.29% | 6,603,109 |
| May 14, 2025 | 53.34 | 53.68 | 51.76 | 52.47 | 51.98 | -3.08% | 6,130,345 |
| May 13, 2025 | 53.06 | 54.39 | 52.16 | 54.14 | 53.63 | 6.09% | 8,395,561 |
| May 12, 2025 | 53.45 | 53.92 | 49.94 | 51.03 | 50.55 | -2.89% | 8,514,540 |
| May 9, 2025 | 52.33 | 53.17 | 51.69 | 52.55 | 52.06 | 3.65% | 5,326,314 |
| May 8, 2025 | 48.93 | 51.10 | 48.58 | 50.70 | 50.23 | 10.65% | 8,383,014 |
| May 7, 2025 | 46.42 | 47.14 | 45.42 | 45.82 | 45.39 | 2.55% | 4,793,779 |
| May 6, 2025 | 43.47 | 44.90 | 43.08 | 44.68 | 44.26 | 1.29% | 3,987,656 |
| May 5, 2025 | 43.87 | 44.70 | 43.37 | 44.11 | 43.70 | -5.65% | 4,256,813 |
| May 2, 2025 | 46.87 | 47.77 | 46.51 | 46.75 | 46.31 | 0.65% | 7,329,302 |
| May 1, 2025 | 46.65 | 47.43 | 45.83 | 46.45 | 46.02 | 5.28% | 7,731,067 |
| Apr 30, 2025 | 44.61 | 44.63 | 42.91 | 44.12 | 43.71 | -2.69% | 5,757,785 |
| Apr 29, 2025 | 44.99 | 45.56 | 44.69 | 45.34 | 44.92 | 0.98% | 4,416,820 |
| Apr 28, 2025 | 45.31 | 45.43 | 43.61 | 44.90 | 44.48 | -2.48% | 5,135,424 |
| Apr 25, 2025 | 45.09 | 46.64 | 44.84 | 46.04 | 45.07 | 3.58% | 7,386,567 |
| Apr 24, 2025 | 43.57 | 44.49 | 43.41 | 44.45 | 43.51 | 0.34% | 5,648,424 |
| Apr 23, 2025 | 44.81 | 45.34 | 42.82 | 44.30 | 43.36 | 4.31% | 9,920,647 |
| Apr 22, 2025 | 40.89 | 42.74 | 40.72 | 42.47 | 41.57 | 9.35% | 9,221,213 |
| Apr 21, 2025 | 38.72 | 39.96 | 37.93 | 38.84 | 38.02 | 5.80% | 7,918,744 |
| Apr 17, 2025 | 36.46 | 37.24 | 35.66 | 36.71 | 35.93 | 1.32% | 4,458,689 |
| Apr 16, 2025 | 35.62 | 37.27 | 35.29 | 36.23 | 35.46 | 0.78% | 7,746,151 |
| Apr 15, 2025 | 37.59 | 38.17 | 35.83 | 35.95 | 35.19 | -2.26% | 5,882,966 |
| Apr 14, 2025 | 36.71 | 37.57 | 35.70 | 36.78 | 36.00 | 2.45% | 5,633,438 |
| Apr 11, 2025 | 34.46 | 36.19 | 33.70 | 35.90 | 35.14 | 10.80% | 7,568,348 |
| Apr 10, 2025 | 34.13 | 34.22 | 31.26 | 32.40 | 31.71 | -6.71% | 7,129,975 |
| Apr 9, 2025 | 30.21 | 35.30 | 30.21 | 34.73 | 34.00 | 14.77% | 10,719,560 |
| Apr 8, 2025 | 33.11 | 33.21 | 29.84 | 30.26 | 29.62 | -3.84% | 7,392,431 |
| Apr 7, 2025 | 30.30 | 34.17 | 29.34 | 31.47 | 30.80 | -14.13% | 14,425,108 |