The closing price for BITO in April 2023 was $6.26, on April 28, 2023. It was up 3.3% for the month. The latest price is $19.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $6.26 | $6.28 | $6.17 | $6.26 | 8,464,400 |
April 27 2023 | $6.18 | $6.39 | $6.16 | $6.36 | 13,519,100 |
April 26 2023 | $6.37 | $6.40 | $5.93 | $5.97 | 23,874,100 |
April 25 2023 | $5.85 | $5.94 | $5.81 | $5.90 | 9,398,400 |
April 24 2023 | $5.85 | $5.92 | $5.76 | $5.85 | 4,776,300 |
April 21 2023 | $6.02 | $6.05 | $5.81 | $5.83 | 8,580,200 |
April 20 2023 | $6.14 | $6.18 | $5.98 | $6.00 | 10,648,500 |
April 19 2023 | $6.26 | $6.32 | $6.23 | $6.25 | 5,786,900 |
April 18 2023 | $6.49 | $6.52 | $6.41 | $6.48 | 5,694,400 |
April 17 2023 | $6.28 | $6.34 | $6.25 | $6.31 | 5,009,200 |
April 14 2023 | $6.58 | $6.61 | $6.42 | $6.51 | 8,301,200 |
April 13 2023 | $6.51 | $6.60 | $6.48 | $6.53 | 9,204,400 |
April 12 2023 | $6.48 | $6.50 | $6.36 | $6.39 | 10,759,800 |
April 11 2023 | $6.48 | $6.57 | $6.44 | $6.47 | 15,613,800 |
April 10 2023 | $6.06 | $6.33 | $6.03 | $6.28 | 15,452,000 |
April 06 2023 | $5.99 | $6.04 | $5.93 | $6.00 | 7,378,400 |
April 05 2023 | $6.11 | $6.12 | $5.95 | $6.05 | 9,347,800 |
April 04 2023 | $6.06 | $6.08 | $5.99 | $6.05 | 6,941,600 |
April 03 2023 | $6.06 | $6.10 | $5.98 | $6.02 | 8,597,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
