The closing price for BITO in May 2024 was $11.51, on May 31, 2024. It was up 16.5% for the month. The latest price is $16.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $11.73 | $11.76 | $11.35 | $11.51 | 10,617,900 |
May 30 2024 | $11.67 | $11.91 | $11.64 | $11.76 | 7,507,300 |
May 29 2024 | $11.60 | $11.62 | $11.47 | $11.49 | 3,841,900 |
May 28 2024 | $11.70 | $11.73 | $11.49 | $11.69 | 4,803,400 |
May 24 2024 | $11.56 | $11.88 | $11.46 | $11.85 | 5,637,800 |
May 23 2024 | $11.86 | $11.89 | $11.41 | $11.48 | 7,309,300 |
May 22 2024 | $11.95 | $12.12 | $11.86 | $11.93 | 6,222,100 |
May 21 2024 | $12.17 | $12.22 | $11.85 | $11.86 | 7,868,900 |
May 20 2024 | $11.48 | $12.04 | $11.43 | $12.02 | 9,396,700 |
May 17 2024 | $11.37 | $11.59 | $11.28 | $11.49 | 9,684,700 |
May 16 2024 | $11.33 | $11.40 | $11.07 | $11.18 | 6,815,800 |
May 15 2024 | $11.02 | $11.41 | $10.97 | $11.33 | 14,411,500 |
May 14 2024 | $10.62 | $10.68 | $10.47 | $10.54 | 4,944,300 |
May 13 2024 | $10.78 | $10.89 | $10.72 | $10.84 | 5,842,500 |
May 10 2024 | $10.76 | $10.82 | $10.31 | $10.40 | 10,976,400 |
May 09 2024 | $10.50 | $10.76 | $10.42 | $10.70 | 7,056,200 |
May 08 2024 | $10.62 | $10.77 | $10.58 | $10.64 | 5,703,500 |
May 07 2024 | $10.91 | $11.04 | $10.77 | $10.81 | 5,992,900 |
May 06 2024 | $10.89 | $11.02 | $10.75 | $10.83 | 7,638,100 |
May 03 2024 | $10.50 | $10.68 | $10.49 | $10.64 | 8,522,100 |
May 02 2024 | $10.07 | $10.23 | $9.98 | $10.18 | 7,672,900 |
May 01 2024 | $9.88 | $10.19 | $9.68 | $9.73 | 20,276,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
