2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
54.77
-0.15 (-0.27%)
At close: Aug 28, 2025, 4:00 PM
55.43
+0.66 (1.21%)
After-hours: Aug 28, 2025, 8:00 PM EDT
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.87 | 56.10 | 54.73 | 54.77 | 54.77 | -0.27% | 5,434,642 |
| Aug 27, 2025 | 54.11 | 55.48 | 53.86 | 54.92 | 54.92 | 0.59% | 5,079,472 |
| Aug 26, 2025 | 53.41 | 54.69 | 52.92 | 54.60 | 53.99 | 0.46% | 7,211,319 |
| Aug 25, 2025 | 55.23 | 56.60 | 54.07 | 54.35 | 53.74 | -10.09% | 9,893,460 |
| Aug 22, 2025 | 56.02 | 61.22 | 55.67 | 60.45 | 59.78 | 8.10% | 10,816,943 |
| Aug 21, 2025 | 57.07 | 57.85 | 55.71 | 55.92 | 55.30 | -3.75% | 4,775,151 |
| Aug 20, 2025 | 57.17 | 58.27 | 56.10 | 58.10 | 57.45 | 2.11% | 5,482,096 |
| Aug 19, 2025 | 59.84 | 59.92 | 56.42 | 56.90 | 56.27 | -5.72% | 6,381,941 |
| Aug 18, 2025 | 59.71 | 60.90 | 58.80 | 60.35 | 59.68 | -1.23% | 5,228,244 |
| Aug 15, 2025 | 62.82 | 62.88 | 60.97 | 61.10 | 60.42 | -1.96% | 5,886,534 |
| Aug 14, 2025 | 62.61 | 63.96 | 61.38 | 62.32 | 61.63 | -8.10% | 12,159,893 |
| Aug 13, 2025 | 65.37 | 67.92 | 64.71 | 67.81 | 67.05 | 5.49% | 9,860,945 |
| Aug 12, 2025 | 63.72 | 64.84 | 63.05 | 64.28 | 63.56 | 1.09% | 6,222,683 |
| Aug 11, 2025 | 63.99 | 65.43 | 63.13 | 63.59 | 62.88 | 4.45% | 7,616,685 |
| Aug 8, 2025 | 61.27 | 61.93 | 60.22 | 60.88 | 60.20 | -2.07% | 5,290,838 |
| Aug 7, 2025 | 60.95 | 62.27 | 60.16 | 62.17 | 61.48 | 4.02% | 5,561,455 |
| Aug 6, 2025 | 58.28 | 60.28 | 57.93 | 59.77 | 59.10 | 2.87% | 4,474,350 |
| Aug 5, 2025 | 58.63 | 59.08 | 56.96 | 58.10 | 57.45 | -1.94% | 6,044,706 |
| Aug 4, 2025 | 58.48 | 60.25 | 58.38 | 59.25 | 58.59 | 2.97% | 5,757,676 |
| Aug 1, 2025 | 60.17 | 60.39 | 57.41 | 57.54 | 56.90 | -6.52% | 9,949,088 |
| Jul 31, 2025 | 63.13 | 63.96 | 61.47 | 61.55 | 60.86 | -0.40% | 7,056,218 |
| Jul 30, 2025 | 62.55 | 63.98 | 60.52 | 61.80 | 61.11 | -1.17% | 6,905,189 |
| Jul 29, 2025 | 64.25 | 64.35 | 61.86 | 62.53 | 61.83 | -2.07% | 5,390,508 |
| Jul 28, 2025 | 64.47 | 65.10 | 63.14 | 63.85 | 62.53 | 1.90% | 5,814,924 |
| Jul 25, 2025 | 62.00 | 63.00 | 60.70 | 62.66 | 61.36 | -3.73% | 9,735,202 |
| Jul 24, 2025 | 64.78 | 65.74 | 63.79 | 65.09 | 63.74 | 1.06% | 6,471,649 |
| Jul 23, 2025 | 64.11 | 64.81 | 63.15 | 64.41 | 63.07 | -1.60% | 6,734,699 |
| Jul 22, 2025 | 65.42 | 66.50 | 63.52 | 65.46 | 64.10 | 4.50% | 8,652,950 |
| Jul 21, 2025 | 64.16 | 65.30 | 62.45 | 62.64 | 61.34 | -0.98% | 8,993,587 |
| Jul 18, 2025 | 65.03 | 65.54 | 63.08 | 63.26 | 61.95 | -3.01% | 9,447,311 |
| Jul 17, 2025 | 64.03 | 66.28 | 63.56 | 65.22 | 63.87 | -0.50% | 8,769,355 |
| Jul 16, 2025 | 65.05 | 66.30 | 64.35 | 65.55 | 64.19 | 4.80% | 10,448,505 |
| Jul 15, 2025 | 64.00 | 64.91 | 61.81 | 62.55 | 61.25 | -5.74% | 14,130,798 |
| Jul 14, 2025 | 68.37 | 68.81 | 65.56 | 66.36 | 64.98 | 2.93% | 10,614,049 |
| Jul 11, 2025 | 64.10 | 64.64 | 62.94 | 64.47 | 63.13 | 8.19% | 11,106,443 |
| Jul 10, 2025 | 57.14 | 60.13 | 56.54 | 59.59 | 58.35 | 2.79% | 13,536,072 |
| Jul 9, 2025 | 55.73 | 58.26 | 54.54 | 57.97 | 56.77 | 5.67% | 8,781,920 |
| Jul 8, 2025 | 55.00 | 55.37 | 54.07 | 54.86 | 53.72 | 1.31% | 4,682,659 |
| Jul 7, 2025 | 54.59 | 54.82 | 53.49 | 54.15 | 53.03 | -2.68% | 6,064,436 |
| Jul 3, 2025 | 55.66 | 56.93 | 55.31 | 55.64 | 54.49 | -0.63% | 5,329,851 |
| Jul 2, 2025 | 53.79 | 56.17 | 53.65 | 55.99 | 54.83 | 8.55% | 9,157,684 |
| Jul 1, 2025 | 52.83 | 53.50 | 51.56 | 51.58 | 50.51 | -4.52% | 6,503,602 |
| Jun 30, 2025 | 54.20 | 54.30 | 53.04 | 54.02 | 52.90 | 1.39% | 7,187,989 |
| Jun 27, 2025 | 53.23 | 54.27 | 52.87 | 53.28 | 52.18 | -1.53% | 6,464,009 |
| Jun 26, 2025 | 53.70 | 54.34 | 53.12 | 54.11 | 52.99 | -1.37% | 5,622,807 |
| Jun 25, 2025 | 55.08 | 55.38 | 53.97 | 54.86 | 53.19 | 3.90% | 6,950,032 |
| Jun 24, 2025 | 52.24 | 53.48 | 51.95 | 52.80 | 51.19 | 4.72% | 6,619,558 |
| Jun 23, 2025 | 48.47 | 50.58 | 46.92 | 50.42 | 48.89 | -0.30% | 13,775,105 |
| Jun 20, 2025 | 53.25 | 53.37 | 49.58 | 50.57 | 49.03 | -0.96% | 7,734,663 |
| Jun 18, 2025 | 51.22 | 52.64 | 50.77 | 51.06 | 49.51 | -1.88% | 8,019,901 |