The highest closing price for BITO all-time was $19.79, on October 6. The latest price is $15.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $16.89 | $16.99 | $15.60 | $15.81 | 135,374,739 |
October 2025 | $18.41 | $19.94 | $16.42 | $17.24 | 542,670,300 |
September 2025 | $17.32 | $18.64 | $17.09 | $18.05 | 238,062,700 |
August 2025 | $18.34 | $19.52 | $17.08 | $17.11 | 245,066,000 |
July 2025 | $16.99 | $19.46 | $16.78 | $18.56 | 216,992,000 |
June 2025 | $16.64 | $17.68 | $15.92 | $17.18 | 134,514,300 |
May 2025 | $15.60 | $18.01 | $15.02 | $16.78 | 146,148,100 |
April 2025 | $13.52 | $15.49 | $12.23 | $15.16 | 147,215,300 |
March 2025 | $15.14 | $15.15 | $12.53 | $13.33 | 149,988,000 |
February 2025 | $15.47 | $16.70 | $13.17 | $13.69 | 178,557,100 |
January 2025 | $15.88 | $17.59 | $14.62 | $16.57 | 183,990,500 |
December 2024 | $15.95 | $17.94 | $14.95 | $15.35 | 208,925,800 |
November 2024 | $11.71 | $16.63 | $11.20 | $16.18 | 328,936,800 |
October 2024 | $10.62 | $12.34 | $9.84 | $11.69 | 211,115,700 |
September 2024 | $9.95 | $11.19 | $8.94 | $10.64 | 155,286,200 |
August 2024 | $10.87 | $11.04 | $8.34 | $9.81 | 199,859,000 |
July 2024 | $10.69 | $11.78 | $9.31 | $10.97 | 201,993,600 |
June 2024 | $11.93 | $12.28 | $10.01 | $10.16 | 148,293,500 |
May 2024 | $9.88 | $12.22 | $9.68 | $11.51 | 178,742,300 |
April 2024 | $12.13 | $12.51 | $10.09 | $10.10 | 257,079,900 |
March 2024 | $10.90 | $12.83 | $10.42 | $12.26 | 568,169,900 |
February 2024 | $7.44 | $11.22 | $7.41 | $10.82 | 366,390,800 |
January 2024 | $8.17 | $8.67 | $6.77 | $7.46 | 583,289,400 |
December 2023 | $6.88 | $7.99 | $6.87 | $7.45 | 339,166,000 |
November 2023 | $6.31 | $6.99 | $6.16 | $6.77 | 309,075,600 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
