The closing price for BITO in June 2024 was $10.65, on June 28, 2024. It was down 14.9% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $10.93 | $11.00 | $10.64 | $10.65 | 10,778,500 |
June 27 2024 | $10.97 | $11.11 | $10.91 | $10.93 | 5,218,300 |
June 26 2024 | $10.96 | $11.04 | $10.80 | $10.85 | 5,496,800 |
June 25 2024 | $10.92 | $11.12 | $10.86 | $11.04 | 12,901,100 |
June 24 2024 | $10.90 | $10.99 | $10.50 | $10.54 | 16,587,800 |
June 21 2024 | $11.33 | $11.48 | $11.29 | $11.45 | 6,004,200 |
June 20 2024 | $11.65 | $11.68 | $11.50 | $11.58 | 6,318,600 |
June 18 2024 | $11.56 | $11.65 | $11.41 | $11.46 | 6,669,300 |
June 17 2024 | $11.72 | $12.02 | $11.60 | $11.91 | 6,331,000 |
June 14 2024 | $12.02 | $12.03 | $11.60 | $11.68 | 7,119,500 |
June 13 2024 | $12.16 | $12.21 | $11.81 | $11.89 | 7,856,000 |
June 12 2024 | $12.38 | $12.53 | $12.00 | $12.06 | 8,419,700 |
June 11 2024 | $11.99 | $12.09 | $11.80 | $12.03 | 6,791,000 |
June 10 2024 | $12.37 | $12.56 | $12.36 | $12.41 | 4,939,400 |
June 07 2024 | $12.80 | $12.85 | $12.20 | $12.38 | 8,724,100 |
June 06 2024 | $12.73 | $12.85 | $12.60 | $12.61 | 4,764,000 |
June 05 2024 | $12.73 | $12.88 | $12.59 | $12.76 | 6,188,200 |
June 04 2024 | $12.43 | $12.75 | $12.38 | $12.62 | 7,516,300 |
June 03 2024 | $12.51 | $12.61 | $12.30 | $12.38 | 9,669,700 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
