The closing price for BITO in November 2024 was $16.97, on November 29, 2024. It was up 38.2% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $17.01 | $17.30 | $16.95 | $16.97 | 10,483,700 |
November 27 2024 | $16.51 | $17.00 | $16.46 | $16.87 | 11,259,500 |
November 26 2024 | $16.08 | $16.55 | $15.82 | $15.84 | 11,759,800 |
November 25 2024 | $16.99 | $17.01 | $16.46 | $16.54 | 12,801,800 |
November 22 2024 | $17.06 | $17.44 | $16.96 | $17.33 | 14,760,000 |
November 21 2024 | $17.01 | $17.33 | $16.70 | $17.16 | 20,992,500 |
November 20 2024 | $16.55 | $16.63 | $16.30 | $16.50 | 15,902,600 |
November 19 2024 | $16.03 | $16.49 | $15.95 | $16.20 | 19,092,200 |
November 18 2024 | $15.80 | $16.22 | $15.68 | $16.01 | 16,977,100 |
November 15 2024 | $15.61 | $16.02 | $15.34 | $16.01 | 13,371,400 |
November 14 2024 | $15.96 | $16.07 | $15.29 | $15.31 | 16,020,000 |
November 13 2024 | $15.74 | $16.38 | $15.64 | $15.70 | 24,749,200 |
November 12 2024 | $15.10 | $15.76 | $14.94 | $15.70 | 23,886,500 |
November 11 2024 | $14.34 | $15.34 | $14.31 | $15.26 | 30,678,900 |
November 08 2024 | $13.35 | $13.55 | $13.26 | $13.44 | 10,982,500 |
November 07 2024 | $13.14 | $13.48 | $13.06 | $13.42 | 12,460,000 |
November 06 2024 | $13.01 | $13.41 | $12.87 | $13.33 | 23,669,800 |
November 05 2024 | $12.13 | $12.34 | $12.03 | $12.16 | 12,813,300 |
November 04 2024 | $11.98 | $12.03 | $11.74 | $11.76 | 11,505,500 |
November 01 2024 | $12.27 | $12.56 | $12.04 | $12.13 | 14,770,500 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
