The closing price for BITO this month is $22.24, yesterday. It is up 8.7% for the month. The latest price is $22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2025 | $22.83 | $22.84 | $22.20 | $22.24 | 8,337,700 |
May 28 2025 | $22.93 | $22.99 | $22.51 | $22.52 | 6,891,556 |
May 27 2025 | $23.28 | $23.34 | $22.92 | $23.17 | 7,070,343 |
May 23 2025 | $22.90 | $23.20 | $22.78 | $22.89 | 10,484,900 |
May 22 2025 | $23.50 | $23.63 | $23.30 | $23.43 | 12,543,800 |
May 21 2025 | $22.44 | $23.17 | $22.38 | $22.90 | 12,289,700 |
May 20 2025 | $22.05 | $22.63 | $21.96 | $22.58 | 6,193,500 |
May 19 2025 | $21.61 | $22.28 | $21.59 | $22.25 | 6,250,600 |
May 16 2025 | $21.84 | $22.08 | $21.81 | $21.97 | 5,290,100 |
May 15 2025 | $21.65 | $21.99 | $21.38 | $21.77 | 6,510,900 |
May 14 2025 | $21.97 | $22.04 | $21.64 | $21.78 | 6,374,100 |
May 13 2025 | $21.91 | $22.17 | $21.71 | $22.13 | 6,333,600 |
May 12 2025 | $21.95 | $22.06 | $21.25 | $21.46 | 7,820,300 |
May 09 2025 | $21.74 | $21.92 | $21.60 | $21.79 | 5,364,000 |
May 08 2025 | $21.00 | $21.49 | $20.93 | $21.40 | 6,815,400 |
May 07 2025 | $20.43 | $20.61 | $20.23 | $20.32 | 3,994,600 |
May 06 2025 | $19.77 | $20.11 | $19.70 | $20.05 | 3,867,300 |
May 05 2025 | $19.88 | $20.04 | $19.76 | $19.89 | 4,439,100 |
May 02 2025 | $20.50 | $20.72 | $20.45 | $20.47 | 4,383,500 |
May 01 2025 | $20.46 | $20.65 | $20.28 | $20.42 | 4,765,300 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
