The highest closing price for BITO last month was $21.81, on July 14. It was up 9.2% for the month. The latest price is $21.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
July 11 2025 | $21.42 | $21.53 | $21.23 | $21.49 | 12,749,000 |
July 10 2025 | $20.24 | $20.75 | $20.11 | $20.64 | 10,927,800 |
July 09 2025 | $19.95 | $20.42 | $19.74 | $20.35 | 10,335,900 |
July 08 2025 | $19.82 | $19.90 | $19.66 | $19.80 | 6,089,200 |
July 07 2025 | $19.74 | $19.79 | $19.55 | $19.67 | 7,635,700 |
July 03 2025 | $19.93 | $20.16 | $19.87 | $19.93 | 5,786,300 |
July 02 2025 | $19.57 | $20.03 | $19.56 | $19.99 | 11,261,400 |
July 01 2025 | $19.40 | $19.52 | $19.17 | $19.18 | 6,630,300 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
