The closing price for BITO between December 31, 2022 and December 31, 2023 was $7.82, on December 29, 2023. It was up 134.2% in that time. The latest price is $19.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $7.99 | $8.05 | $7.71 | $7.82 | 29,176,400 |
December 28 2023 | $8.00 | $8.01 | $7.89 | $7.94 | 17,059,300 |
December 27 2023 | $8.02 | $8.15 | $8.00 | $8.13 | 26,937,900 |
December 26 2023 | $7.97 | $7.98 | $7.78 | $7.88 | 16,317,700 |
December 22 2023 | $8.11 | $8.25 | $8.11 | $8.18 | 10,634,400 |
December 21 2023 | $8.22 | $8.23 | $8.12 | $8.19 | 12,970,800 |
December 20 2023 | $8.27 | $8.32 | $8.11 | $8.15 | 19,795,200 |
December 19 2023 | $7.99 | $8.00 | $7.81 | $7.90 | 15,240,600 |
December 18 2023 | $7.78 | $7.87 | $7.70 | $7.86 | 9,748,100 |
December 15 2023 | $7.90 | $7.92 | $7.80 | $7.91 | 10,281,600 |
December 14 2023 | $7.98 | $8.15 | $7.92 | $8.04 | 13,838,000 |
December 13 2023 | $7.77 | $8.07 | $7.75 | $8.05 | 17,117,400 |
December 12 2023 | $7.83 | $7.83 | $7.62 | $7.72 | 9,267,000 |
December 11 2023 | $7.85 | $7.89 | $7.53 | $7.65 | 25,910,300 |
December 08 2023 | $8.19 | $8.38 | $8.19 | $8.37 | 17,981,600 |
December 07 2023 | $8.17 | $8.27 | $8.09 | $8.14 | 9,733,700 |
December 06 2023 | $8.32 | $8.33 | $8.21 | $8.23 | 12,748,900 |
December 05 2023 | $7.93 | $8.29 | $7.90 | $8.25 | 28,494,300 |
December 04 2023 | $7.83 | $7.92 | $7.74 | $7.86 | 21,862,800 |
December 01 2023 | $7.22 | $7.37 | $7.20 | $7.30 | 14,050,000 |
November 30 2023 | $7.09 | $7.12 | $7.04 | $7.10 | 5,931,100 |
November 29 2023 | $7.18 | $7.19 | $7.06 | $7.08 | 11,799,900 |
November 28 2023 | $7.06 | $7.31 | $7.04 | $7.24 | 15,731,400 |
November 27 2023 | $6.92 | $7.00 | $6.90 | $6.92 | 10,118,300 |
November 24 2023 | $7.13 | $7.33 | $7.13 | $7.19 | 13,038,000 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
