The highest closing price for BITO last month was $19.79, on October 6. It was down 6.4% for the month. The latest price is $16.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $17.25 | $17.44 | $17.05 | $17.24 | 22,937,400 |
October 30 2025 | $17.00 | $17.03 | $16.68 | $16.73 | 29,321,100 |
October 29 2025 | $17.83 | $17.85 | $17.14 | $17.36 | 25,216,100 |
October 28 2025 | $18.08 | $18.25 | $17.82 | $17.85 | 19,579,000 |
October 27 2025 | $18.09 | $18.20 | $17.98 | $18.05 | 17,397,100 |
October 24 2025 | $17.48 | $17.51 | $17.24 | $17.37 | 18,434,300 |
October 23 2025 | $17.15 | $17.50 | $17.07 | $17.32 | 24,004,000 |
October 22 2025 | $16.99 | $17.15 | $16.88 | $16.94 | 27,321,700 |
October 21 2025 | $17.09 | $17.94 | $17.00 | $17.58 | 31,692,400 |
October 20 2025 | $17.38 | $17.56 | $17.26 | $17.42 | 24,987,500 |
October 17 2025 | $16.58 | $16.90 | $16.42 | $16.73 | 27,571,100 |
October 16 2025 | $17.47 | $17.54 | $16.90 | $17.02 | 28,339,400 |
October 15 2025 | $17.53 | $17.66 | $17.31 | $17.50 | 23,886,600 |
October 14 2025 | $17.43 | $17.88 | $17.29 | $17.72 | 18,864,400 |
October 13 2025 | $18.00 | $18.26 | $17.91 | $18.24 | 26,013,900 |
October 10 2025 | $19.23 | $19.33 | $18.24 | $18.35 | 34,405,200 |
October 09 2025 | $19.45 | $19.46 | $18.86 | $19.06 | 20,966,000 |
October 08 2025 | $19.30 | $19.58 | $19.18 | $19.44 | 21,477,100 |
October 07 2025 | $19.70 | $19.72 | $19.03 | $19.18 | 24,339,800 |
October 06 2025 | $19.71 | $19.94 | $19.63 | $19.79 | 19,745,900 |
October 03 2025 | $19.06 | $19.59 | $18.95 | $19.35 | 23,336,400 |
October 02 2025 | $18.81 | $19.11 | $18.70 | $19.08 | 17,131,300 |
October 01 2025 | $18.41 | $18.66 | $18.37 | $18.52 | 15,594,100 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
