BITX has returned -1.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 02 2025 | $52.03 | $52.85 | $51.66 | $52.55 | 5,908,125 |
May 30 2025 | $53.93 | $54.28 | $51.78 | $52.81 | 11,788,000 |
May 29 2025 | $56.81 | $56.84 | $53.68 | $53.92 | 10,940,600 |
May 28 2025 | $57.45 | $57.72 | $55.04 | $55.31 | 9,472,000 |
May 27 2025 | $59.27 | $59.57 | $57.39 | $58.67 | 8,895,200 |
May 23 2025 | $57.33 | $58.84 | $56.62 | $57.35 | 12,665,100 |
May 22 2025 | $60.38 | $61.00 | $59.42 | $60.12 | 11,834,600 |
May 21 2025 | $55.13 | $58.75 | $54.81 | $57.44 | 18,139,800 |
May 20 2025 | $53.30 | $56.05 | $52.82 | $55.77 | 8,959,600 |
May 19 2025 | $51.20 | $54.32 | $51.03 | $54.28 | 7,043,600 |
May 16 2025 | $52.27 | $53.36 | $52.02 | $52.81 | 6,022,400 |
May 15 2025 | $51.24 | $52.92 | $50.04 | $51.86 | 6,603,100 |
May 14 2025 | $52.87 | $53.21 | $51.30 | $52.01 | 6,130,300 |
May 13 2025 | $52.59 | $53.91 | $51.70 | $53.66 | 8,395,600 |
May 12 2025 | $52.98 | $53.44 | $49.50 | $50.58 | 8,514,500 |
May 09 2025 | $51.87 | $52.70 | $51.23 | $52.09 | 5,326,300 |
May 08 2025 | $48.50 | $50.65 | $48.15 | $50.25 | 8,383,000 |
May 07 2025 | $46.01 | $46.72 | $45.02 | $45.42 | 4,474,100 |
May 06 2025 | $43.09 | $44.50 | $42.70 | $44.29 | 3,987,700 |
May 05 2025 | $43.48 | $44.31 | $42.98 | $43.72 | 4,256,800 |
May 02 2025 | $46.46 | $47.35 | $46.10 | $46.34 | 7,329,300 |
May 01 2025 | $46.24 | $47.01 | $45.43 | $46.04 | 7,731,100 |
April 30 2025 | $44.22 | $44.24 | $42.53 | $43.73 | 5,757,800 |
April 29 2025 | $44.59 | $45.16 | $44.29 | $44.94 | 4,416,800 |
April 28 2025 | $44.91 | $45.03 | $43.23 | $44.50 | 5,135,400 |
