Volatility Shares 2x Bitcoin ETF (BITX)

BATS: BITX · Real-Time Price · USD

18.84

+0.23 (1.24%)

At close: Oct 15, 2026, 4:00 PM EDT

18.78

-0.06 (-0.32%)

After-hours: Oct 15, 2026, 8:00 PM EDT

BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	17.88	19.00	17.69	18.84	18.84	1.24%	10,971,528
Oct 14, 2026	18.99	19.23	18.45	18.61	18.61	-3.58%	8,371,185
Oct 13, 2026	19.37	19.60	19.15	19.30	19.30	1.05%	8,781,021
Oct 12, 2026	18.95	19.24	18.84	19.10	19.10	1.17%	7,560,217
Oct 9, 2026	19.20	19.37	18.85	18.88	18.88	1.18%	7,432,996
Oct 8, 2026	18.90	19.12	17.98	18.66	18.66	-3.96%	11,914,906
Oct 7, 2026	19.35	19.54	19.08	19.43	19.43	-5.22%	8,583,166
Oct 6, 2026	20.72	21.06	20.38	20.50	20.50	-0.34%	8,118,982
Oct 5, 2026	20.77	21.08	20.20	20.57	20.57	3.26%	12,582,064
Oct 2, 2026	21.04	21.34	19.72	19.92	19.92	-0.94%	11,077,484
Oct 1, 2026	19.50	20.41	19.50	20.11	20.11	2.65%	9,768,773
Sep 30, 2026	20.36	20.57	19.47	19.59	19.59	-0.05%	8,876,996
Sep 29, 2026	19.99	20.04	19.26	19.60	19.60	0.41%	6,849,613
Sep 28, 2026	19.59	20.00	19.13	19.52	19.52	-1.56%	10,360,716
Sep 25, 2026	19.87	20.00	19.41	19.83	19.83	-1.20%	8,756,915
Sep 24, 2026	19.74	20.31	19.55	20.07	20.07	-0.30%	12,053,700
Sep 23, 2026	20.63	20.85	19.66	20.13	20.13	-4.09%	11,924,108
Sep 22, 2026	20.75	21.25	20.61	21.01	20.99	-0.50%	11,145,653
Sep 21, 2026	20.42	21.32	20.31	21.12	21.09	12.91%	16,972,362
Sep 18, 2026	17.33	18.80	17.33	18.70	18.68	12.38%	14,362,565
Sep 17, 2026	16.58	16.86	16.36	16.64	16.62	1.40%	7,190,111
Sep 16, 2026	16.25	16.62	15.97	16.41	16.39	-0.42%	8,879,287
Sep 15, 2026	16.81	17.00	15.89	16.48	16.46	-7.36%	19,245,274
Sep 14, 2026	17.26	17.95	17.25	17.79	17.77	4.46%	9,985,296
Sep 11, 2026	17.11	18.16	16.83	17.03	17.01	0.29%	12,894,725
Sep 10, 2026	16.87	17.16	16.77	16.98	16.96	-2.86%	9,471,622
Sep 9, 2026	18.11	18.13	17.38	17.48	17.46	-0.63%	9,602,210
Sep 8, 2026	17.52	17.83	17.18	17.59	17.57	-3.62%	9,524,398
Sep 4, 2026	18.00	18.28	17.66	18.25	18.23	-4.85%	14,368,202
Sep 3, 2026	17.71	19.21	17.68	19.18	19.16	11.64%	19,240,991
Sep 2, 2026	16.96	17.30	16.85	17.18	17.16	0.06%	5,971,350
Sep 1, 2026	17.43	17.71	16.76	17.17	17.15	-4.29%	9,127,472
Aug 31, 2026	17.51	18.11	17.38	17.94	17.92	3.58%	6,859,251
Aug 28, 2026	18.09	18.42	17.03	17.32	17.30	-6.05%	16,117,184
Aug 27, 2026	18.20	18.88	17.99	18.44	18.42	3.51%	13,737,791
Aug 26, 2026	17.61	17.89	17.42	17.81	17.79	-1.17%	8,732,508
Aug 25, 2026	17.89	18.33	17.64	18.02	18.00	0.39%	16,907,557
Aug 24, 2026	18.09	18.52	17.53	17.95	17.93	4.48%	26,410,685
Aug 21, 2026	17.21	17.57	16.86	17.18	17.16	11.85%	31,967,337
Aug 20, 2026	15.07	15.48	14.73	15.36	15.34	12.45%	23,719,252
Aug 19, 2026	12.35	14.16	12.27	13.66	13.65	11.90%	26,015,508
Aug 18, 2026	12.00	12.40	11.98	12.22	12.19	0.91%	6,206,201
Aug 17, 2026	11.77	12.23	11.77	12.11	12.09	4.49%	9,550,051
Aug 14, 2026	11.51	11.71	11.42	11.59	11.57	-1.53%	6,457,531
Aug 13, 2026	11.83	12.00	11.54	11.77	11.75	-	6,063,646
Aug 12, 2026	11.99	12.03	11.72	11.77	11.75	-0.42%	6,479,895
Aug 11, 2026	12.07	12.10	11.70	11.82	11.80	-1.66%	6,856,761
Aug 10, 2026	12.38	12.38	11.92	12.02	12.00	-3.14%	7,409,325
Aug 7, 2026	12.50	12.57	12.23	12.41	12.38	1.64%	6,947,695
Aug 6, 2026	12.12	12.43	12.09	12.21	12.19	-1.37%	5,806,806