The closing price for BITO in August 2024 was $10.29, on August 30, 2024. It was down 9.7% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $10.45 | $10.51 | $10.13 | $10.29 | 8,959,200 |
August 29 2024 | $10.58 | $10.75 | $10.34 | $10.40 | 9,660,200 |
August 28 2024 | $10.51 | $10.55 | $10.17 | $10.35 | 10,751,500 |
August 27 2024 | $10.97 | $10.98 | $10.79 | $10.92 | 6,388,800 |
August 26 2024 | $11.24 | $11.25 | $11.09 | $11.15 | 5,369,900 |
August 23 2024 | $10.75 | $11.25 | $10.70 | $11.21 | 11,118,100 |
August 22 2024 | $10.71 | $10.74 | $10.58 | $10.62 | 4,497,600 |
August 21 2024 | $10.48 | $10.86 | $10.37 | $10.85 | 6,895,000 |
August 20 2024 | $10.66 | $10.75 | $10.31 | $10.48 | 7,658,100 |
August 19 2024 | $10.35 | $10.45 | $10.23 | $10.40 | 4,837,800 |
August 16 2024 | $10.33 | $10.56 | $10.17 | $10.53 | 5,604,900 |
August 15 2024 | $10.42 | $10.55 | $9.99 | $10.05 | 8,251,000 |
August 14 2024 | $10.70 | $10.74 | $10.34 | $10.37 | 5,277,500 |
August 13 2024 | $10.38 | $10.87 | $10.37 | $10.72 | 5,557,400 |
August 12 2024 | $10.49 | $10.71 | $10.20 | $10.40 | 10,249,100 |
August 09 2024 | $10.65 | $10.78 | $10.50 | $10.72 | 9,686,700 |
August 08 2024 | $10.20 | $10.58 | $10.00 | $10.51 | 11,706,600 |
August 07 2024 | $10.10 | $10.14 | $9.64 | $9.64 | 11,338,200 |
August 06 2024 | $9.72 | $10.07 | $9.59 | $10.02 | 10,242,000 |
August 05 2024 | $8.76 | $9.80 | $8.75 | $9.43 | 24,236,000 |
August 02 2024 | $11.44 | $11.57 | $11.00 | $11.02 | 12,462,600 |
August 01 2024 | $11.40 | $11.47 | $10.98 | $11.16 | 9,110,800 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
