2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 37.11 | 38.97 | 36.54 | 38.62 | 38.62 | 4,395,282 |
| May 08, 2024 | 38.00 | 39.11 | 37.69 | 38.19 | 38.19 | 4,204,400 |
| May 07, 2024 | 40.07 | 41.07 | 39.10 | 39.47 | 39.47 | 2,127,900 |
| May 06, 2024 | 40.18 | 40.96 | 38.97 | 39.66 | 39.66 | 3,533,800 |
| May 03, 2024 | 37.31 | 38.54 | 37.28 | 38.34 | 38.34 | 4,547,000 |
| May 02, 2024 | 34.37 | 35.39 | 33.79 | 35.14 | 35.14 | 3,882,200 |
| May 01, 2024 | 33.15 | 35.29 | 31.82 | 32.19 | 32.19 | 8,532,800 |
| Apr 30, 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 34.75 | 5,843,600 |
| Apr 29, 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 39.90 | 3,211,300 |
| Apr 26, 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 40.94 | 3,425,600 |
| Apr 25, 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 42.28 | 3,812,000 |
| Apr 24, 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 41.32 | 5,266,300 |
| Apr 23, 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 44.94 | 3,458,000 |
| Apr 22, 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 45.15 | 4,674,400 |
| Apr 19, 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 42.22 | 5,424,000 |
| Apr 18, 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 41.31 | 6,303,800 |
| Apr 17, 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 38.08 | 8,490,400 |
| Apr 16, 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 40.55 | 5,637,600 |
| Apr 15, 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 41.29 | 7,622,100 |
| Apr 12, 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 46.14 | 8,171,000 |
| Apr 11, 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 51.74 | 4,621,300 |
| Apr 10, 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 51.08 | 4,968,600 |
| Apr 09, 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 49.45 | 5,242,400 |
| Apr 08, 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 53.74 | 5,466,700 |
| Apr 05, 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 47.45 | 4,706,000 |
| Apr 04, 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 49.17 | 5,448,300 |
| Apr 03, 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 45.56 | 3,287,500 |
| Apr 02, 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 45.73 | 8,003,200 |
| Apr 01, 2024 | 52.03 | 52.14 | 48.95 | 51.57 | 51.57 | 5,876,500 |
| Mar 28, 2024 | 53.59 | 54.71 | 52.78 | 53.25 | 53.25 | 6,171,300 |
| Mar 27, 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 50.06 | 5,211,200 |
| Mar 26, 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 51.49 | 4,445,700 |
| Mar 25, 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 54.06 | 7,978,000 |
| Mar 22, 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 44.16 | 6,033,000 |
| Mar 21, 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 46.11 | 6,038,300 |
| Mar 20, 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 47.25 | 6,471,800 |
| Mar 19, 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 45.11 | 7,294,000 |
| Mar 18, 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 48.80 | 4,880,000 |
| Mar 15, 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 52.43 | 6,211,100 |
| Mar 14, 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 52.82 | 6,062,500 |
| Mar 13, 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 59.67 | 4,032,400 |
| Mar 12, 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 56.59 | 6,560,400 |
| Mar 11, 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 57.92 | 5,899,600 |
| Mar 08, 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 53.27 | 5,398,000 |
| Mar 07, 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 51.16 | 3,156,500 |
| Mar 06, 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 50.06 | 5,127,200 |
| Mar 05, 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 43.11 | 9,504,100 |
| Mar 04, 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 52.07 | 6,641,700 |
| Mar 01, 2024 | 44.52 | 45.70 | 42.62 | 45.38 | 45.38 | 3,410,400 |
| Feb 29, 2024 | 45.03 | 45.28 | 42.40 | 43.90 | 43.90 | 6,235,900 |
| Feb 28, 2024 | 42.83 | 48.24 | 41.54 | 43.09 | 43.09 | 8,133,000 |
| Feb 27, 2024 | 38.39 | 39.35 | 37.58 | 38.61 | 38.61 | 2,902,800 |
| Feb 26, 2024 | 31.51 | 36.00 | 31.48 | 35.43 | 35.43 | 2,723,000 |
| Feb 23, 2024 | 31.26 | 31.43 | 30.58 | 31.20 | 31.20 | 947,300 |
| Feb 22, 2024 | 31.25 | 32.50 | 31.14 | 32.37 | 32.37 | 1,117,500 |
| Feb 21, 2024 | 30.93 | 31.68 | 30.71 | 31.14 | 31.14 | 1,274,600 |
| Feb 20, 2024 | 32.97 | 33.03 | 30.95 | 32.53 | 32.53 | 1,634,100 |
| Feb 16, 2024 | 32.89 | 33.18 | 32.08 | 32.43 | 32.43 | 1,144,300 |
| Feb 15, 2024 | 33.16 | 33.70 | 32.10 | 32.29 | 32.29 | 1,722,700 |
| Feb 14, 2024 | 32.41 | 32.72 | 31.70 | 32.34 | 32.34 | 2,238,300 |
| Feb 13, 2024 | 28.93 | 29.63 | 28.20 | 29.63 | 29.63 | 2,012,800 |
| Feb 12, 2024 | 28.12 | 30.62 | 28.07 | 30.41 | 30.41 | 2,043,700 |
| Feb 09, 2024 | 26.80 | 28.12 | 26.57 | 27.34 | 27.34 | 1,795,500 |
| Feb 08, 2024 | 24.65 | 25.28 | 24.43 | 25.14 | 25.14 | 1,386,100 |
| Feb 07, 2024 | 22.52 | 23.83 | 22.34 | 23.71 | 23.71 | 1,113,100 |
| Feb 06, 2024 | 22.34 | 22.89 | 22.30 | 22.59 | 22.59 | 787,200 |
| Feb 05, 2024 | 22.90 | 22.93 | 21.73 | 21.81 | 21.81 | 890,800 |
| Feb 02, 2024 | 22.23 | 23.04 | 22.22 | 22.49 | 22.49 | 713,500 |
| Feb 01, 2024 | 21.89 | 22.83 | 21.88 | 22.58 | 22.58 | 638,700 |
| Jan 31, 2024 | 22.23 | 23.41 | 22.00 | 22.09 | 22.09 | 931,800 |
| Jan 30, 2024 | 22.98 | 23.32 | 22.85 | 23.20 | 23.20 | 602,400 |
| Jan 29, 2024 | 21.50 | 22.94 | 21.34 | 22.81 | 22.81 | 1,069,400 |
| Jan 26, 2024 | 20.64 | 21.84 | 20.64 | 21.59 | 21.59 | 1,376,500 |
| Jan 25, 2024 | 19.62 | 19.74 | 19.20 | 19.47 | 19.47 | 511,800 |
| Jan 24, 2024 | 19.65 | 19.85 | 19.12 | 19.22 | 19.22 | 757,900 |
| Jan 23, 2024 | 18.50 | 19.33 | 18.21 | 18.90 | 18.90 | 943,100 |
| Jan 22, 2024 | 20.22 | 20.48 | 19.00 | 19.87 | 19.87 | 1,347,400 |
| Jan 19, 2024 | 20.78 | 21.83 | 20.00 | 21.35 | 21.35 | 973,400 |
| Jan 18, 2024 | 22.35 | 22.71 | 20.27 | 20.63 | 20.63 | 1,548,500 |
| Jan 17, 2024 | 22.31 | 22.81 | 22.00 | 22.67 | 22.67 | 569,900 |
| Jan 16, 2024 | 22.77 | 23.30 | 21.80 | 23.19 | 23.19 | 1,397,300 |
| Jan 12, 2024 | 26.00 | 26.11 | 22.85 | 23.44 | 23.44 | 2,496,800 |
| Jan 11, 2024 | 28.71 | 30.10 | 25.75 | 26.66 | 26.66 | 3,750,800 |
| Jan 10, 2024 | 25.73 | 27.39 | 24.96 | 26.69 | 26.69 | 2,076,400 |
| Jan 09, 2024 | 27.65 | 27.89 | 27.12 | 27.47 | 27.47 | 1,363,400 |
| Jan 08, 2024 | 25.63 | 28.25 | 25.27 | 27.72 | 27.72 | 1,865,200 |
| Jan 05, 2024 | 24.51 | 24.95 | 23.45 | 24.57 | 24.57 | 836,400 |
| Jan 04, 2024 | 23.93 | 25.52 | 23.74 | 24.83 | 24.83 | 831,800 |
| Jan 03, 2024 | 22.50 | 24.18 | 22.41 | 23.31 | 23.31 | 1,612,000 |
| Jan 02, 2024 | 26.95 | 27.06 | 25.65 | 25.72 | 25.72 | 1,088,300 |
| Dec 29, 2023 | 23.76 | 23.99 | 22.00 | 22.76 | 22.76 | 1,073,300 |
| Dec 28, 2023 | 23.89 | 23.89 | 23.10 | 23.38 | 23.38 | 1,060,700 |
| Dec 27, 2023 | 24.04 | 24.72 | 23.81 | 24.64 | 24.64 | 1,122,200 |
| Dec 26, 2023 | 23.74 | 23.76 | 22.52 | 23.07 | 23.07 | 1,395,100 |
| Dec 22, 2023 | 24.50 | 25.33 | 24.50 | 24.95 | 24.95 | 676,700 |
| Dec 21, 2023 | 25.18 | 25.25 | 24.59 | 25.03 | 25.03 | 1,009,900 |
| Dec 20, 2023 | 25.38 | 25.74 | 24.54 | 24.76 | 24.76 | 1,223,100 |
| Dec 19, 2023 | 23.87 | 23.87 | 22.77 | 23.29 | 23.29 | 847,900 |
| Dec 18, 2023 | 22.52 | 23.12 | 22.04 | 23.08 | 23.08 | 854,700 |
| Dec 15, 2023 | 23.32 | 23.42 | 22.73 | 23.31 | 23.31 | 1,218,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.