The highest closing price for BITO last month was $20.20, on April 25. It was up 12.1% for the month. The latest price is $23.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $20.00 | $20.01 | $19.63 | $19.89 | 6,443,600 |
April 29 2025 | $20.08 | $20.21 | $20.01 | $20.17 | 4,661,200 |
April 28 2025 | $20.14 | $20.17 | $19.77 | $20.06 | 5,302,040 |
April 25 2025 | $19.98 | $20.32 | $19.92 | $20.20 | 5,001,932 |
April 24 2025 | $19.64 | $19.85 | $19.60 | $19.85 | 3,744,161 |
April 23 2025 | $19.92 | $20.05 | $19.47 | $19.80 | 7,581,785 |
April 22 2025 | $18.99 | $19.46 | $18.96 | $19.39 | 7,837,657 |
April 21 2025 | $18.48 | $18.78 | $18.30 | $18.53 | 5,940,307 |
April 17 2025 | $17.93 | $18.12 | $17.73 | $18.02 | 3,402,113 |
April 16 2025 | $17.73 | $18.13 | $17.65 | $17.86 | 4,757,047 |
April 15 2025 | $18.19 | $18.34 | $17.77 | $17.80 | 4,074,079 |
April 14 2025 | $17.98 | $18.19 | $17.73 | $18.02 | 4,379,475 |
April 11 2025 | $17.39 | $17.86 | $17.22 | $17.78 | 5,920,309 |
April 10 2025 | $17.31 | $17.33 | $16.60 | $16.85 | 7,597,209 |
April 09 2025 | $16.24 | $17.60 | $16.24 | $17.46 | 15,029,930 |
April 08 2025 | $16.97 | $17.03 | $16.14 | $16.24 | 8,147,219 |
April 07 2025 | $16.26 | $17.21 | $16.04 | $16.55 | 16,304,400 |
April 04 2025 | $17.50 | $17.96 | $17.32 | $17.82 | 12,261,960 |
April 03 2025 | $17.36 | $17.54 | $17.20 | $17.35 | 6,826,404 |
April 02 2025 | $17.96 | $18.55 | $17.91 | $18.43 | 5,779,347 |
April 01 2025 | $17.73 | $18.16 | $17.47 | $18.00 | 6,223,204 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
