The closing price for BITO between December 31, 2022 and December 31, 2023 was $6.58, on December 29, 2023. It was up 134.2% in that time. The latest price is $11.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $6.73 | $6.77 | $6.49 | $6.58 | 29,176,400 |
December 28 2023 | $6.73 | $6.74 | $6.64 | $6.68 | 17,059,300 |
December 27 2023 | $6.75 | $6.86 | $6.73 | $6.84 | 26,937,900 |
December 26 2023 | $6.71 | $6.71 | $6.54 | $6.63 | 16,317,700 |
December 22 2023 | $6.83 | $6.94 | $6.83 | $6.88 | 10,634,400 |
December 21 2023 | $6.92 | $6.93 | $6.83 | $6.89 | 12,970,800 |
December 20 2023 | $6.95 | $7.00 | $6.82 | $6.86 | 19,795,200 |
December 19 2023 | $6.72 | $6.73 | $6.57 | $6.65 | 15,240,600 |
December 18 2023 | $6.54 | $6.62 | $6.48 | $6.61 | 9,748,100 |
December 15 2023 | $6.65 | $6.67 | $6.56 | $6.66 | 10,281,600 |
December 14 2023 | $6.71 | $6.86 | $6.66 | $6.77 | 13,838,000 |
December 13 2023 | $6.54 | $6.79 | $6.52 | $6.77 | 17,117,400 |
December 12 2023 | $6.59 | $6.59 | $6.41 | $6.50 | 9,267,000 |
December 11 2023 | $6.60 | $6.64 | $6.34 | $6.44 | 25,910,300 |
December 08 2023 | $6.89 | $7.05 | $6.89 | $7.04 | 17,981,600 |
December 07 2023 | $6.87 | $6.96 | $6.81 | $6.84 | 9,733,700 |
December 06 2023 | $7.00 | $7.01 | $6.91 | $6.92 | 12,748,900 |
December 05 2023 | $6.67 | $6.97 | $6.65 | $6.94 | 28,494,300 |
December 04 2023 | $6.59 | $6.66 | $6.51 | $6.61 | 21,862,800 |
December 01 2023 | $6.07 | $6.20 | $6.06 | $6.14 | 14,050,000 |
November 30 2023 | $5.97 | $5.99 | $5.92 | $5.97 | 5,931,100 |
November 29 2023 | $6.04 | $6.05 | $5.94 | $5.96 | 11,799,900 |
November 28 2023 | $5.94 | $6.15 | $5.92 | $6.09 | 15,731,400 |
November 27 2023 | $5.82 | $5.89 | $5.81 | $5.82 | 10,118,300 |
November 24 2023 | $6.00 | $6.16 | $6.00 | $6.05 | 13,038,000 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.