The closing price for BITO in October 2024 was $11.69, on October 31, 2024. It was up 10.1% for the month. The latest price is $16.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $12.04 | $12.05 | $11.67 | $11.69 | 11,742,000 |
October 30 2024 | $12.03 | $12.14 | $11.95 | $12.03 | 11,475,900 |
October 29 2024 | $11.91 | $12.34 | $11.86 | $12.14 | 17,098,600 |
October 28 2024 | $11.53 | $11.70 | $11.43 | $11.64 | 12,549,900 |
October 25 2024 | $11.37 | $11.51 | $11.00 | $11.15 | 15,190,400 |
October 24 2024 | $11.29 | $11.42 | $11.24 | $11.41 | 8,008,600 |
October 23 2024 | $11.12 | $11.19 | $10.89 | $11.10 | 9,757,100 |
October 22 2024 | $11.23 | $11.32 | $11.13 | $11.29 | 6,108,100 |
October 21 2024 | $11.36 | $11.36 | $11.17 | $11.33 | 8,824,200 |
October 18 2024 | $11.34 | $11.56 | $11.33 | $11.48 | 10,171,100 |
October 17 2024 | $11.21 | $11.33 | $11.15 | $11.18 | 6,041,500 |
October 16 2024 | $11.38 | $11.45 | $11.24 | $11.33 | 6,649,900 |
October 15 2024 | $11.04 | $11.40 | $10.85 | $11.22 | 11,406,900 |
October 14 2024 | $10.84 | $11.11 | $10.83 | $11.04 | 9,677,500 |
October 11 2024 | $10.28 | $10.63 | $10.28 | $10.57 | 8,007,200 |
October 10 2024 | $10.22 | $10.23 | $9.84 | $9.99 | 8,612,900 |
October 09 2024 | $10.36 | $10.45 | $10.16 | $10.20 | 5,583,900 |
October 08 2024 | $10.48 | $10.60 | $10.35 | $10.42 | 6,843,100 |
October 07 2024 | $10.57 | $10.81 | $10.50 | $10.60 | 6,430,700 |
October 04 2024 | $10.30 | $10.48 | $10.17 | $10.45 | 5,808,800 |
October 03 2024 | $10.13 | $10.23 | $10.03 | $10.22 | 6,171,100 |
October 02 2024 | $10.20 | $10.46 | $10.06 | $10.08 | 7,711,100 |
October 01 2024 | $10.62 | $10.64 | $10.22 | $10.34 | 11,245,200 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
