The closing price for BITO in May 2023 was $5.00, on May 31, 2023. It was down 6.1% for the month. The latest price is $15.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $5.05 | $5.07 | $4.98 | $5.00 | 5,401,600 |
May 30 2023 | $5.21 | $5.22 | $5.12 | $5.20 | 5,987,800 |
May 26 2023 | $4.91 | $5.01 | $4.91 | $4.98 | 6,555,500 |
May 25 2023 | $4.90 | $4.94 | $4.85 | $4.91 | 7,247,800 |
May 24 2023 | $4.97 | $4.97 | $4.84 | $4.88 | 8,394,300 |
May 23 2023 | $5.08 | $5.11 | $5.05 | $5.07 | 4,509,400 |
May 22 2023 | $4.99 | $5.06 | $4.99 | $5.01 | 7,539,600 |
May 19 2023 | $5.02 | $5.07 | $4.97 | $5.01 | 6,294,500 |
May 18 2023 | $5.07 | $5.11 | $4.91 | $4.98 | 9,027,900 |
May 17 2023 | $4.98 | $5.12 | $4.94 | $5.11 | 7,985,100 |
May 16 2023 | $5.05 | $5.06 | $5.01 | $5.02 | 3,403,900 |
May 15 2023 | $5.10 | $5.16 | $5.07 | $5.11 | 6,070,800 |
May 12 2023 | $4.92 | $4.96 | $4.81 | $4.93 | 10,309,400 |
May 11 2023 | $5.10 | $5.13 | $4.97 | $5.00 | 8,989,900 |
May 10 2023 | $5.24 | $5.29 | $4.97 | $5.16 | 18,099,700 |
May 09 2023 | $5.17 | $5.17 | $5.09 | $5.16 | 4,407,400 |
May 08 2023 | $5.21 | $5.24 | $5.08 | $5.10 | 12,125,900 |
May 05 2023 | $5.42 | $5.56 | $5.41 | $5.54 | 9,596,000 |
May 04 2023 | $5.39 | $5.41 | $5.34 | $5.40 | 13,293,800 |
May 03 2023 | $5.26 | $5.37 | $5.24 | $5.28 | 12,383,500 |
May 02 2023 | $5.23 | $5.40 | $5.20 | $5.36 | 16,581,600 |
May 01 2023 | $5.33 | $5.34 | $5.18 | $5.18 | 9,736,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
