The closing price for BITO in November 2023 was $7.10, on November 30, 2023. It was up 7.3% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $7.09 | $7.12 | $7.04 | $7.10 | 5,931,100 |
November 29 2023 | $7.18 | $7.19 | $7.06 | $7.08 | 11,799,900 |
November 28 2023 | $7.06 | $7.31 | $7.04 | $7.24 | 15,731,400 |
November 27 2023 | $6.92 | $7.00 | $6.90 | $6.92 | 10,118,300 |
November 24 2023 | $7.13 | $7.33 | $7.13 | $7.19 | 13,038,000 |
November 22 2023 | $6.92 | $7.15 | $6.85 | $7.14 | 14,210,300 |
November 21 2023 | $7.01 | $7.12 | $6.87 | $6.99 | 20,478,700 |
November 20 2023 | $7.03 | $7.17 | $6.97 | $7.13 | 12,925,800 |
November 17 2023 | $6.88 | $7.01 | $6.79 | $6.91 | 13,268,900 |
November 16 2023 | $6.93 | $7.00 | $6.73 | $6.81 | 13,314,700 |
November 15 2023 | $6.85 | $7.20 | $6.82 | $7.15 | 18,999,800 |
November 14 2023 | $6.94 | $6.96 | $6.57 | $6.67 | 19,778,700 |
November 13 2023 | $6.99 | $7.03 | $6.92 | $6.97 | 7,669,200 |
November 10 2023 | $7.03 | $7.14 | $7.01 | $7.09 | 10,866,500 |
November 09 2023 | $7.13 | $7.23 | $6.76 | $6.94 | 40,294,000 |
November 08 2023 | $6.71 | $6.81 | $6.65 | $6.78 | 13,128,900 |
November 07 2023 | $6.60 | $6.86 | $6.56 | $6.82 | 18,011,400 |
November 06 2023 | $6.67 | $6.70 | $6.61 | $6.66 | 4,749,300 |
November 03 2023 | $6.53 | $6.63 | $6.52 | $6.56 | 11,186,000 |
November 02 2023 | $6.68 | $6.70 | $6.51 | $6.65 | 13,341,100 |
November 01 2023 | $6.62 | $6.63 | $6.46 | $6.59 | 20,233,600 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
