The closing price for BITO in February 2022 was $9.95, on February 28, 2022. It was up 7.8% for the month. The latest price is $21.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $9.23 | $9.95 | $9.23 | $9.95 | 13,625,740 |
February 25 2022 | $9.30 | $9.37 | $9.11 | $9.25 | 7,294,949 |
February 24 2022 | $8.35 | $9.40 | $8.33 | $9.07 | 16,154,000 |
February 23 2022 | $9.21 | $9.24 | $8.83 | $8.90 | 8,870,455 |
February 22 2022 | $8.88 | $9.08 | $8.85 | $8.97 | 6,807,319 |
February 18 2022 | $9.57 | $9.66 | $9.35 | $9.47 | 9,924,097 |
February 17 2022 | $9.98 | $10.02 | $9.67 | $9.69 | 7,665,973 |
February 16 2022 | $10.35 | $10.53 | $10.27 | $10.47 | 4,197,618 |
February 15 2022 | $10.51 | $10.57 | $10.40 | $10.48 | 3,897,505 |
February 14 2022 | $10.13 | $10.17 | $9.91 | $10.00 | 5,875,532 |
February 11 2022 | $10.34 | $10.43 | $9.97 | $10.05 | 10,060,500 |
February 10 2022 | $10.32 | $10.87 | $10.32 | $10.46 | 11,501,810 |
February 09 2022 | $10.47 | $10.64 | $10.37 | $10.64 | 3,774,417 |
February 08 2022 | $10.35 | $10.53 | $10.14 | $10.53 | 4,575,963 |
February 07 2022 | $10.18 | $10.58 | $10.14 | $10.49 | 10,916,990 |
February 04 2022 | $8.96 | $9.71 | $8.89 | $9.64 | 13,078,430 |
February 03 2022 | $8.66 | $8.79 | $8.59 | $8.61 | 3,561,742 |
February 02 2022 | $9.09 | $9.10 | $8.77 | $8.89 | 4,222,419 |
February 01 2022 | $9.23 | $9.31 | $9.05 | $9.12 | 5,361,624 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
