BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	21.22	21.25	20.79	20.89	-	0.53%	2,868,073
Jun 18, 2025	20.82	21.10	20.72	20.78	20.78	-0.91%	5,925,954
Jun 17, 2025	21.15	21.18	20.69	20.97	20.97	-3.67%	8,460,407
Jun 16, 2025	21.36	21.83	21.33	21.77	21.77	3.37%	6,062,242
Jun 13, 2025	21.02	21.26	20.86	21.06	21.06	-1.59%	8,105,463
Jun 12, 2025	21.40	21.74	21.33	21.40	21.40	-1.83%	6,131,436
Jun 11, 2025	22.00	22.15	21.73	21.80	21.80	-0.77%	6,237,561
Jun 10, 2025	21.99	22.14	21.71	21.97	21.97	0.83%	5,924,657
Jun 9, 2025	21.59	21.83	21.45	21.79	21.79	4.16%	8,418,365
Jun 6, 2025	20.86	21.16	20.85	20.92	20.92	2.40%	7,249,831
Jun 5, 2025	21.23	21.24	20.37	20.43	20.43	-2.99%	10,636,158
Jun 4, 2025	21.06	21.19	20.88	21.06	21.06	-1.17%	4,840,224
Jun 3, 2025	21.16	21.45	21.07	21.31	21.31	1.72%	5,316,813
Jun 2, 2025	20.84	21.03	20.78	20.95	20.95	-4.82%	5,666,372
May 30, 2025	22.24	22.32	21.79	22.01	21.01	-1.03%	9,787,758
May 29, 2025	22.83	22.84	22.20	22.24	21.23	-1.24%	8,381,202
May 28, 2025	22.93	22.99	22.51	22.52	21.50	-2.81%	6,964,816
May 27, 2025	23.28	23.34	22.91	23.17	22.12	1.22%	7,258,091
May 23, 2025	22.90	23.20	22.78	22.89	21.85	-2.30%	10,563,856
May 22, 2025	23.50	23.63	23.30	23.43	22.37	2.31%	12,543,842
May 21, 2025	22.44	23.17	22.38	22.90	21.86	1.42%	12,289,725
May 20, 2025	22.05	22.63	21.96	22.58	21.55	1.48%	6,193,533
May 19, 2025	21.61	22.28	21.59	22.25	21.24	1.27%	6,250,597
May 16, 2025	21.84	22.08	21.81	21.97	20.97	0.92%	5,290,055
May 15, 2025	21.65	21.99	21.38	21.77	20.78	-0.05%	6,510,923
May 14, 2025	21.97	22.04	21.64	21.78	20.79	-1.58%	6,374,123
May 13, 2025	21.91	22.17	21.71	22.13	21.12	3.12%	6,333,571
May 12, 2025	21.95	22.06	21.25	21.46	20.49	-1.51%	7,820,259
May 9, 2025	21.74	21.92	21.60	21.79	20.80	1.82%	5,363,998
May 8, 2025	21.00	21.49	20.93	21.40	20.43	5.31%	6,815,359
May 7, 2025	20.43	20.61	20.23	20.32	19.40	1.35%	4,032,997
May 6, 2025	19.77	20.11	19.70	20.05	19.14	0.80%	3,867,319
May 5, 2025	19.88	20.04	19.76	19.89	18.99	-2.83%	4,439,122
May 2, 2025	20.50	20.72	20.45	20.47	19.54	0.24%	4,383,507
May 1, 2025	20.46	20.65	20.28	20.42	19.49	-0.05%	4,765,322
Apr 30, 2025	20.55	20.56	20.17	20.43	19.00	-1.40%	6,443,563
Apr 29, 2025	20.63	20.76	20.56	20.72	19.27	0.53%	4,661,198
Apr 28, 2025	20.69	20.72	20.31	20.61	19.16	-0.67%	5,302,040
Apr 25, 2025	20.53	20.88	20.47	20.75	19.29	1.77%	5,001,932
Apr 24, 2025	20.18	20.39	20.14	20.39	18.96	0.25%	3,744,161
Apr 23, 2025	20.47	20.60	20.00	20.34	18.91	2.11%	7,581,785
Apr 22, 2025	19.51	19.99	19.48	19.92	18.52	4.62%	7,837,657
Apr 21, 2025	18.99	19.30	18.80	19.04	17.70	2.86%	5,940,307
Apr 17, 2025	18.42	18.62	18.22	18.51	17.21	0.87%	3,402,113
Apr 16, 2025	18.22	18.63	18.14	18.35	17.06	0.33%	4,757,047
Apr 15, 2025	18.69	18.84	18.26	18.29	17.01	-1.19%	4,074,079
Apr 14, 2025	18.47	18.69	18.22	18.51	17.21	1.31%	4,379,475
Apr 11, 2025	17.87	18.35	17.69	18.27	16.99	5.55%	5,920,309
Apr 10, 2025	17.78	17.80	17.05	17.31	16.09	-3.51%	7,597,209
Apr 9, 2025	16.68	18.09	16.68	17.94	16.68	7.49%	15,029,934