BITO has returned 16.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $21.47 | $21.48 | $21.15 | $21.17 | 10,139,000 |
August 14 2025 | $21.42 | $21.64 | $21.23 | $21.38 | 19,709,355 |
August 13 2025 | $21.85 | $22.30 | $21.76 | $22.27 | 12,979,876 |
August 12 2025 | $21.59 | $21.78 | $21.48 | $21.68 | 8,814,138 |
August 11 2025 | $21.64 | $21.89 | $21.50 | $21.57 | 9,741,117 |
August 08 2025 | $21.17 | $21.27 | $20.98 | $21.09 | 8,783,800 |
August 07 2025 | $21.10 | $21.34 | $20.97 | $21.32 | 10,221,200 |
August 06 2025 | $20.64 | $20.99 | $20.58 | $20.89 | 8,235,500 |
August 05 2025 | $20.69 | $20.77 | $20.39 | $20.60 | 8,389,100 |
August 04 2025 | $20.65 | $20.98 | $20.64 | $20.79 | 7,796,800 |
August 01 2025 | $20.94 | $20.99 | $20.48 | $20.50 | 14,081,400 |
July 31 2025 | $21.45 | $21.59 | $21.17 | $21.19 | 10,744,600 |
July 30 2025 | $21.35 | $21.59 | $21.00 | $21.21 | 9,956,200 |
July 29 2025 | $21.62 | $21.64 | $21.22 | $21.33 | 9,140,100 |
July 28 2025 | $21.55 | $21.66 | $21.33 | $21.45 | 8,615,300 |
July 25 2025 | $21.13 | $21.30 | $20.91 | $21.24 | 12,566,600 |
July 24 2025 | $21.59 | $21.75 | $21.43 | $21.62 | 7,774,700 |
July 23 2025 | $21.48 | $21.59 | $21.32 | $21.53 | 6,632,200 |
July 22 2025 | $21.69 | $21.88 | $21.38 | $21.69 | 8,055,400 |
July 21 2025 | $21.48 | $21.68 | $21.20 | $21.23 | 8,383,300 |
July 18 2025 | $21.61 | $21.70 | $21.30 | $21.32 | 10,283,600 |
July 17 2025 | $21.44 | $21.82 | $21.37 | $21.64 | 8,046,500 |
July 16 2025 | $21.63 | $21.83 | $21.49 | $21.69 | 14,807,800 |
July 15 2025 | $21.42 | $21.57 | $21.06 | $21.18 | 15,607,400 |
July 14 2025 | $22.14 | $22.22 | $21.68 | $21.81 | 14,962,700 |
