The closing price for BITO in April 2023 was $7.19, on April 28, 2023. It was up 3.3% for the month. The latest price is $21.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $7.19 | $7.22 | $7.08 | $7.19 | 8,464,359 |
April 27 2023 | $7.10 | $7.34 | $7.08 | $7.31 | 13,519,110 |
April 26 2023 | $7.32 | $7.35 | $6.81 | $6.85 | 23,874,070 |
April 25 2023 | $6.72 | $6.82 | $6.67 | $6.78 | 9,398,365 |
April 24 2023 | $6.72 | $6.80 | $6.62 | $6.72 | 4,783,429 |
April 21 2023 | $6.91 | $6.95 | $6.67 | $6.70 | 8,580,164 |
April 20 2023 | $7.06 | $7.10 | $6.87 | $6.89 | 10,648,490 |
April 19 2023 | $7.19 | $7.26 | $7.15 | $7.18 | 5,786,874 |
April 18 2023 | $7.46 | $7.49 | $7.36 | $7.44 | 5,694,426 |
April 17 2023 | $7.22 | $7.28 | $7.18 | $7.24 | 5,009,199 |
April 14 2023 | $7.55 | $7.59 | $7.37 | $7.48 | 8,301,236 |
April 13 2023 | $7.48 | $7.58 | $7.45 | $7.50 | 9,204,354 |
April 12 2023 | $7.44 | $7.47 | $7.30 | $7.34 | 10,759,830 |
April 11 2023 | $7.44 | $7.54 | $7.40 | $7.43 | 15,613,820 |
April 10 2023 | $6.96 | $7.27 | $6.93 | $7.21 | 15,452,030 |
April 06 2023 | $6.88 | $6.94 | $6.81 | $6.89 | 7,378,446 |
April 05 2023 | $7.02 | $7.03 | $6.84 | $6.95 | 9,347,832 |
April 04 2023 | $6.96 | $6.98 | $6.88 | $6.95 | 6,941,611 |
April 03 2023 | $6.96 | $7.01 | $6.87 | $6.92 | 8,597,087 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
