The closing price for BITO this month is $18.93, yesterday. It is down 2% for the month. The latest price is $18.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2025 | $18.97 | $19.08 | $18.85 | $18.93 | 17,273,321 |
October 24 2025 | $18.33 | $18.36 | $18.08 | $18.21 | 18,365,000 |
October 23 2025 | $17.98 | $18.36 | $17.90 | $18.16 | 24,004,000 |
October 22 2025 | $17.82 | $17.98 | $17.70 | $17.76 | 27,321,700 |
October 21 2025 | $17.92 | $18.81 | $17.83 | $18.43 | 31,692,400 |
October 20 2025 | $18.23 | $18.41 | $18.10 | $18.27 | 24,987,500 |
October 17 2025 | $17.39 | $17.72 | $17.22 | $17.54 | 27,571,100 |
October 16 2025 | $18.32 | $18.39 | $17.72 | $17.85 | 28,339,400 |
October 15 2025 | $18.38 | $18.52 | $18.15 | $18.35 | 23,886,600 |
October 14 2025 | $18.28 | $18.75 | $18.13 | $18.58 | 18,864,400 |
October 13 2025 | $18.88 | $19.15 | $18.78 | $19.13 | 26,013,900 |
October 10 2025 | $20.17 | $20.27 | $19.13 | $19.24 | 34,405,200 |
October 09 2025 | $20.40 | $20.41 | $19.78 | $19.99 | 20,966,000 |
October 08 2025 | $20.24 | $20.54 | $20.11 | $20.38 | 21,477,100 |
October 07 2025 | $20.66 | $20.68 | $19.95 | $20.11 | 24,339,800 |
October 06 2025 | $20.67 | $20.91 | $20.58 | $20.75 | 19,745,900 |
October 03 2025 | $19.99 | $20.54 | $19.87 | $20.29 | 23,336,400 |
October 02 2025 | $19.72 | $20.04 | $19.61 | $20.01 | 17,131,300 |
October 01 2025 | $19.31 | $19.57 | $19.26 | $19.42 | 15,594,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
