The closing price for BITO in September 2023 was $4.89, on September 29, 2023. It was up 3.4% for the month. The latest price is $16.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $4.90 | $4.92 | $4.83 | $4.89 | 4,047,800 |
September 28 2023 | $4.81 | $4.98 | $4.81 | $4.94 | 8,374,000 |
September 27 2023 | $4.86 | $4.87 | $4.74 | $4.77 | 5,163,100 |
September 26 2023 | $4.75 | $4.78 | $4.73 | $4.77 | 3,805,100 |
September 25 2023 | $4.75 | $4.80 | $4.74 | $4.79 | 4,015,600 |
September 22 2023 | $4.84 | $4.86 | $4.82 | $4.82 | 4,323,800 |
September 21 2023 | $4.82 | $4.86 | $4.79 | $4.84 | 3,995,600 |
September 20 2023 | $4.91 | $4.97 | $4.87 | $4.90 | 5,086,400 |
September 19 2023 | $4.94 | $5.01 | $4.89 | $4.95 | 5,751,700 |
September 18 2023 | $4.96 | $4.99 | $4.84 | $4.87 | 7,375,000 |
September 15 2023 | $4.80 | $4.82 | $4.77 | $4.80 | 3,366,300 |
September 14 2023 | $4.85 | $4.89 | $4.83 | $4.85 | 7,934,800 |
September 13 2023 | $4.75 | $4.81 | $4.74 | $4.75 | 6,952,400 |
September 12 2023 | $4.74 | $4.84 | $4.70 | $4.74 | 8,113,200 |
September 11 2023 | $4.67 | $4.68 | $4.53 | $4.54 | 10,778,900 |
September 08 2023 | $4.70 | $4.72 | $4.68 | $4.72 | 4,217,600 |
September 07 2023 | $4.65 | $4.72 | $4.65 | $4.71 | 4,175,300 |
September 06 2023 | $4.67 | $4.74 | $4.59 | $4.67 | 8,771,600 |
September 05 2023 | $4.68 | $4.70 | $4.65 | $4.67 | 3,843,200 |
September 01 2023 | $4.73 | $4.73 | $4.60 | $4.66 | 9,382,800 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
