2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
35.95
-0.83 (-2.26%)
At close: Apr 15, 2025, 4:00 PM
35.59
-0.36 (-1.00%)
After-hours: Apr 15, 2025, 7:55 PM EDT
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.59 | 38.17 | 35.83 | 35.95 | 35.95 | -2.26% | 5,882,966 |
| Apr 14, 2025 | 36.71 | 37.57 | 35.70 | 36.78 | 36.78 | 2.45% | 5,633,438 |
| Apr 11, 2025 | 34.46 | 36.19 | 33.70 | 35.90 | 35.90 | 10.80% | 7,568,348 |
| Apr 10, 2025 | 34.13 | 34.22 | 31.26 | 32.40 | 32.40 | -6.71% | 7,129,975 |
| Apr 9, 2025 | 30.21 | 35.30 | 30.21 | 34.73 | 34.73 | 14.77% | 10,719,560 |
| Apr 8, 2025 | 33.11 | 33.21 | 29.84 | 30.26 | 30.26 | -3.84% | 7,392,431 |
| Apr 7, 2025 | 30.30 | 34.17 | 29.34 | 31.47 | 31.47 | -14.13% | 14,425,108 |
| Apr 4, 2025 | 35.40 | 37.18 | 34.66 | 36.65 | 36.65 | 5.29% | 8,978,596 |
| Apr 3, 2025 | 34.80 | 35.54 | 34.13 | 34.81 | 34.81 | -11.76% | 6,254,106 |
| Apr 2, 2025 | 37.40 | 39.93 | 37.24 | 39.45 | 39.45 | 4.56% | 7,161,891 |
| Apr 1, 2025 | 36.52 | 38.22 | 35.42 | 37.73 | 37.73 | 6.34% | 5,385,136 |
| Mar 31, 2025 | 35.52 | 36.80 | 34.73 | 35.48 | 35.48 | -2.90% | 4,755,274 |
| Mar 28, 2025 | 38.06 | 38.29 | 36.37 | 36.54 | 36.54 | -8.08% | 6,522,028 |
| Mar 27, 2025 | 39.05 | 40.25 | 38.59 | 39.75 | 39.75 | -0.18% | 4,957,112 |
| Mar 26, 2025 | 40.77 | 41.22 | 39.12 | 39.82 | 39.29 | -3.82% | 5,775,230 |
| Mar 25, 2025 | 40.91 | 41.56 | 40.34 | 41.40 | 40.85 | -0.29% | 6,568,714 |
| Mar 24, 2025 | 40.67 | 42.03 | 40.57 | 41.52 | 40.97 | 10.28% | 7,191,271 |
| Mar 21, 2025 | 37.36 | 38.02 | 36.89 | 37.65 | 37.15 | -0.45% | 4,073,272 |
| Mar 20, 2025 | 38.80 | 40.09 | 37.34 | 37.82 | 37.32 | -3.42% | 6,540,726 |
| Mar 19, 2025 | 37.78 | 39.60 | 37.49 | 39.16 | 38.64 | 7.91% | 6,751,383 |
| Mar 18, 2025 | 36.31 | 36.42 | 35.15 | 36.29 | 35.81 | -5.40% | 5,208,470 |
| Mar 17, 2025 | 36.89 | 38.62 | 36.44 | 38.36 | 37.85 | -0.54% | 6,935,178 |
| Mar 14, 2025 | 37.51 | 39.22 | 36.86 | 38.57 | 38.06 | 11.31% | 9,402,323 |
| Mar 13, 2025 | 37.11 | 37.36 | 34.41 | 34.65 | 34.19 | -6.75% | 5,485,780 |
| Mar 12, 2025 | 37.53 | 37.97 | 35.01 | 37.16 | 36.67 | -0.51% | 6,614,617 |
| Mar 11, 2025 | 36.06 | 37.81 | 33.86 | 37.35 | 36.86 | 10.34% | 8,408,212 |
| Mar 10, 2025 | 37.37 | 37.63 | 32.30 | 33.85 | 33.40 | -18.53% | 12,607,735 |
| Mar 7, 2025 | 43.66 | 45.68 | 41.03 | 41.55 | 41.00 | -4.79% | 8,289,754 |
| Mar 6, 2025 | 44.57 | 46.16 | 42.37 | 43.64 | 43.06 | -3.39% | 7,270,625 |
| Mar 5, 2025 | 44.46 | 45.25 | 42.29 | 45.17 | 44.57 | 8.43% | 8,375,556 |
| Mar 4, 2025 | 37.77 | 43.63 | 36.51 | 41.66 | 41.11 | 1.83% | 9,525,766 |
| Mar 3, 2025 | 47.56 | 47.72 | 40.02 | 40.91 | 40.37 | 3.91% | 12,463,324 |
| Feb 28, 2025 | 37.07 | 40.27 | 36.36 | 39.37 | 38.85 | 2.42% | 10,203,792 |
| Feb 27, 2025 | 41.18 | 41.33 | 37.70 | 38.44 | 37.93 | -2.73% | 7,853,421 |
| Feb 26, 2025 | 40.60 | 43.41 | 37.31 | 39.52 | 39.00 | -8.69% | 14,032,136 |
| Feb 25, 2025 | 44.09 | 44.18 | 40.63 | 43.28 | 42.65 | -12.32% | 14,285,764 |
| Feb 24, 2025 | 50.93 | 51.37 | 48.96 | 49.36 | 48.64 | -1.75% | 6,876,009 |
| Feb 21, 2025 | 55.30 | 55.58 | 50.06 | 50.24 | 49.50 | -8.00% | 8,074,762 |
| Feb 20, 2025 | 53.90 | 54.97 | 52.64 | 54.61 | 53.81 | 4.96% | 5,540,246 |
| Feb 19, 2025 | 52.31 | 52.73 | 51.18 | 52.03 | 51.27 | 4.33% | 6,973,954 |
| Feb 18, 2025 | 52.58 | 52.74 | 48.93 | 49.87 | 49.14 | -6.92% | 12,794,501 |
| Feb 14, 2025 | 52.87 | 55.56 | 52.42 | 53.58 | 52.80 | 2.08% | 7,947,554 |
| Feb 13, 2025 | 52.09 | 52.69 | 51.21 | 52.49 | 51.72 | -1.65% | 11,118,944 |
| Feb 12, 2025 | 50.77 | 54.14 | 50.51 | 53.37 | 52.59 | 3.81% | 7,898,284 |
| Feb 11, 2025 | 53.20 | 53.80 | 50.92 | 51.41 | 50.66 | -4.53% | 6,427,388 |
| Feb 10, 2025 | 54.22 | 54.60 | 53.25 | 53.85 | 53.06 | 3.40% | 6,108,599 |
| Feb 7, 2025 | 56.66 | 57.20 | 51.88 | 52.08 | 51.32 | -2.84% | 11,611,012 |
| Feb 6, 2025 | 55.04 | 55.80 | 52.01 | 53.60 | 52.82 | -0.70% | 9,199,111 |
| Feb 5, 2025 | 55.61 | 56.17 | 52.98 | 53.98 | 53.19 | -2.86% | 7,565,382 |
| Feb 4, 2025 | 56.26 | 58.20 | 54.70 | 55.57 | 54.76 | -5.33% | 8,365,793 |