The closing price for BITO in April 2024 was $10.59, on April 30, 2024. It was down 16.7% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $10.97 | $11.06 | $10.58 | $10.59 | 13,204,900 |
April 29 2024 | $11.24 | $11.38 | $11.09 | $11.33 | 5,918,800 |
April 26 2024 | $11.48 | $11.68 | $11.39 | $11.45 | 7,664,400 |
April 25 2024 | $11.38 | $11.69 | $11.31 | $11.67 | 7,936,000 |
April 24 2024 | $11.90 | $11.96 | $11.48 | $11.52 | 9,897,900 |
April 23 2024 | $11.95 | $12.13 | $11.93 | $12.00 | 5,901,400 |
April 22 2024 | $11.93 | $12.08 | $11.86 | $12.00 | 9,818,200 |
April 19 2024 | $11.70 | $11.78 | $11.48 | $11.62 | 10,397,400 |
April 18 2024 | $11.31 | $11.61 | $11.19 | $11.48 | 9,383,100 |
April 17 2024 | $11.28 | $11.40 | $10.78 | $11.02 | 14,154,800 |
April 16 2024 | $11.45 | $11.48 | $11.17 | $11.35 | 10,160,000 |
April 15 2024 | $12.00 | $12.06 | $11.28 | $11.45 | 14,721,800 |
April 12 2024 | $12.71 | $12.75 | $11.81 | $12.11 | 24,996,300 |
April 11 2024 | $12.84 | $12.86 | $12.59 | $12.78 | 10,287,300 |
April 10 2024 | $12.25 | $12.70 | $12.21 | $12.69 | 17,122,700 |
April 09 2024 | $12.80 | $12.87 | $12.36 | $12.50 | 10,678,800 |
April 08 2024 | $13.11 | $13.12 | $12.92 | $13.02 | 11,915,100 |
April 05 2024 | $12.12 | $12.45 | $12.12 | $12.20 | 11,778,700 |
April 04 2024 | $12.21 | $12.60 | $12.19 | $12.42 | 12,002,100 |
April 03 2024 | $11.93 | $12.15 | $11.90 | $11.95 | 8,646,400 |
April 02 2024 | $11.76 | $12.04 | $11.70 | $11.95 | 16,507,300 |
April 01 2024 | $12.72 | $12.75 | $12.35 | $12.67 | 13,986,500 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
