The closing price for BITO in July 2023 was $5.60, on July 31, 2023. It was down 6.1% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $5.67 | $5.68 | $5.59 | $5.60 | 4,848,100 |
July 28 2023 | $5.63 | $5.69 | $5.62 | $5.64 | 4,035,700 |
July 27 2023 | $5.68 | $5.69 | $5.58 | $5.60 | 5,557,000 |
July 26 2023 | $5.63 | $5.69 | $5.62 | $5.67 | 5,112,700 |
July 25 2023 | $5.62 | $5.67 | $5.62 | $5.63 | 3,367,600 |
July 24 2023 | $5.65 | $5.65 | $5.56 | $5.62 | 6,137,600 |
July 21 2023 | $5.77 | $5.82 | $5.75 | $5.77 | 5,302,300 |
July 20 2023 | $5.84 | $5.86 | $5.71 | $5.75 | 6,927,300 |
July 19 2023 | $5.78 | $5.83 | $5.75 | $5.80 | 6,536,600 |
July 18 2023 | $5.75 | $5.81 | $5.70 | $5.74 | 8,023,000 |
July 17 2023 | $5.85 | $5.87 | $5.73 | $5.78 | 7,977,000 |
July 14 2023 | $6.04 | $6.09 | $5.79 | $5.84 | 19,805,500 |
July 13 2023 | $5.93 | $6.21 | $5.91 | $6.17 | 30,266,700 |
July 12 2023 | $5.94 | $5.99 | $5.85 | $5.86 | 9,254,100 |
July 11 2023 | $5.89 | $5.98 | $5.86 | $5.93 | 8,862,600 |
July 10 2023 | $5.85 | $5.99 | $5.85 | $5.99 | 6,047,700 |
July 07 2023 | $5.88 | $5.92 | $5.84 | $5.86 | 7,400,100 |
July 06 2023 | $5.94 | $5.95 | $5.79 | $5.88 | 7,977,400 |
July 05 2023 | $5.87 | $5.95 | $5.86 | $5.91 | 6,365,100 |
July 03 2023 | $5.96 | $6.08 | $5.95 | $6.05 | 7,649,900 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
