The closing price for BITO in October 2023 was $6.56, on October 31, 2023. It was up 21.3% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $6.51 | $6.58 | $6.47 | $6.56 | 8,504,900 |
October 30 2023 | $6.56 | $6.61 | $6.46 | $6.54 | 10,682,400 |
October 27 2023 | $6.48 | $6.50 | $6.33 | $6.39 | 12,549,300 |
October 26 2023 | $6.52 | $6.55 | $6.42 | $6.45 | 13,609,500 |
October 25 2023 | $6.56 | $6.70 | $6.52 | $6.62 | 16,367,400 |
October 24 2023 | $6.55 | $6.58 | $6.32 | $6.41 | 36,921,600 |
October 23 2023 | $5.82 | $5.99 | $5.78 | $5.97 | 21,067,400 |
October 20 2023 | $5.62 | $5.67 | $5.58 | $5.63 | 8,132,600 |
October 19 2023 | $5.43 | $5.51 | $5.41 | $5.48 | 5,784,700 |
October 18 2023 | $5.39 | $5.41 | $5.35 | $5.37 | 3,462,000 |
October 17 2023 | $5.38 | $5.45 | $5.35 | $5.43 | 4,536,200 |
October 16 2023 | $5.58 | $5.75 | $5.28 | $5.42 | 33,507,800 |
October 13 2023 | $5.11 | $5.11 | $5.06 | $5.08 | 3,144,100 |
October 12 2023 | $5.08 | $5.09 | $5.04 | $5.07 | 3,723,700 |
October 11 2023 | $5.15 | $5.16 | $5.03 | $5.08 | 7,125,300 |
October 10 2023 | $5.21 | $5.26 | $5.19 | $5.20 | 5,264,500 |
October 09 2023 | $5.22 | $5.28 | $5.18 | $5.25 | 4,398,100 |
October 06 2023 | $5.21 | $5.35 | $5.21 | $5.33 | 6,951,600 |
October 05 2023 | $5.34 | $5.36 | $5.20 | $5.22 | 5,868,600 |
October 04 2023 | $5.22 | $5.30 | $5.19 | $5.26 | 4,880,400 |
October 03 2023 | $5.23 | $5.25 | $5.18 | $5.18 | 4,591,400 |
October 02 2023 | $5.41 | $5.47 | $5.25 | $5.33 | 9,177,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
