The closing price for BITO in July 2024 was $10.97, on July 31, 2024. It was up 2.7% for the month. The latest price is $16.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $11.17 | $11.26 | $10.93 | $10.97 | 8,494,300 |
July 30 2024 | $11.22 | $11.28 | $11.03 | $11.10 | 6,819,200 |
July 29 2024 | $11.78 | $11.78 | $11.20 | $11.33 | 11,833,800 |
July 26 2024 | $11.40 | $11.53 | $11.30 | $11.49 | 6,837,200 |
July 25 2024 | $10.87 | $11.01 | $10.70 | $10.91 | 6,464,400 |
July 24 2024 | $11.29 | $11.36 | $11.08 | $11.10 | 6,301,600 |
July 23 2024 | $11.26 | $11.39 | $11.06 | $11.08 | 9,498,000 |
July 22 2024 | $11.44 | $11.55 | $11.26 | $11.55 | 6,905,700 |
July 19 2024 | $10.86 | $11.44 | $10.85 | $11.38 | 11,495,400 |
July 18 2024 | $10.98 | $11.01 | $10.70 | $10.75 | 7,094,200 |
July 17 2024 | $10.98 | $11.08 | $10.81 | $10.94 | 7,465,800 |
July 16 2024 | $10.83 | $11.06 | $10.68 | $11.05 | 10,319,900 |
July 15 2024 | $10.65 | $10.84 | $10.59 | $10.74 | 13,611,400 |
July 12 2024 | $9.76 | $9.93 | $9.74 | $9.78 | 8,204,500 |
July 11 2024 | $9.96 | $10.00 | $9.68 | $9.72 | 7,814,900 |
July 10 2024 | $9.83 | $9.83 | $9.71 | $9.72 | 7,173,600 |
July 09 2024 | $9.70 | $9.88 | $9.65 | $9.81 | 8,911,700 |
July 08 2024 | $9.70 | $9.73 | $9.31 | $9.56 | 13,741,800 |
July 05 2024 | $9.41 | $9.67 | $9.37 | $9.56 | 19,552,100 |
July 03 2024 | $10.20 | $10.31 | $10.14 | $10.23 | 4,561,700 |
July 02 2024 | $10.65 | $10.70 | $10.45 | $10.49 | 5,981,600 |
July 01 2024 | $10.69 | $10.84 | $10.60 | $10.71 | 12,910,800 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
