The closing price for BITO in April 2023 was $5.74, on April 28, 2023. It was up 3.3% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $5.75 | $5.77 | $5.66 | $5.74 | 8,464,400 |
April 27 2023 | $5.68 | $5.87 | $5.66 | $5.84 | 13,519,100 |
April 26 2023 | $5.85 | $5.87 | $5.44 | $5.48 | 23,874,100 |
April 25 2023 | $5.37 | $5.45 | $5.33 | $5.42 | 9,398,400 |
April 24 2023 | $5.37 | $5.44 | $5.29 | $5.37 | 4,776,300 |
April 21 2023 | $5.53 | $5.56 | $5.33 | $5.35 | 8,580,200 |
April 20 2023 | $5.64 | $5.67 | $5.49 | $5.51 | 10,648,500 |
April 19 2023 | $5.74 | $5.80 | $5.72 | $5.74 | 5,786,900 |
April 18 2023 | $5.96 | $5.99 | $5.89 | $5.95 | 5,694,400 |
April 17 2023 | $5.77 | $5.82 | $5.74 | $5.79 | 5,009,200 |
April 14 2023 | $6.04 | $6.07 | $5.89 | $5.98 | 8,301,200 |
April 13 2023 | $5.98 | $6.06 | $5.95 | $5.99 | 9,204,400 |
April 12 2023 | $5.95 | $5.97 | $5.84 | $5.87 | 10,759,800 |
April 11 2023 | $5.95 | $6.03 | $5.91 | $5.94 | 15,613,800 |
April 10 2023 | $5.56 | $5.81 | $5.54 | $5.76 | 15,452,000 |
April 06 2023 | $5.50 | $5.55 | $5.45 | $5.51 | 7,378,400 |
April 05 2023 | $5.61 | $5.62 | $5.47 | $5.56 | 9,347,800 |
April 04 2023 | $5.57 | $5.58 | $5.50 | $5.55 | 6,941,600 |
April 03 2023 | $5.56 | $5.60 | $5.49 | $5.53 | 8,597,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
