2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
51.03
-1.52 (-2.89%)
At close: May 12, 2025, 4:00 PM
52.00
+0.97 (1.90%)
After-hours: May 12, 2025, 6:26 PM EDT
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.45 | 53.92 | 49.94 | 50.75 | - | -3.43% | 7,841,336 |
| May 9, 2025 | 52.33 | 53.17 | 51.69 | 52.55 | 52.55 | 3.65% | 5,326,314 |
| May 8, 2025 | 48.93 | 51.10 | 48.58 | 50.70 | 50.70 | 10.65% | 8,383,014 |
| May 7, 2025 | 46.42 | 47.14 | 45.42 | 45.82 | 45.82 | 2.55% | 4,793,779 |
| May 6, 2025 | 43.47 | 44.90 | 43.08 | 44.68 | 44.68 | 1.29% | 3,987,656 |
| May 5, 2025 | 43.87 | 44.70 | 43.37 | 44.11 | 44.11 | -5.65% | 4,256,813 |
| May 2, 2025 | 46.87 | 47.77 | 46.51 | 46.75 | 46.75 | 0.65% | 7,329,302 |
| May 1, 2025 | 46.65 | 47.43 | 45.83 | 46.45 | 46.45 | 5.28% | 7,731,067 |
| Apr 30, 2025 | 44.61 | 44.63 | 42.91 | 44.12 | 44.12 | -2.69% | 5,757,785 |
| Apr 29, 2025 | 44.99 | 45.56 | 44.69 | 45.34 | 45.34 | 0.98% | 4,416,820 |
| Apr 28, 2025 | 45.31 | 45.43 | 43.61 | 44.90 | 44.90 | -2.48% | 5,135,424 |
| Apr 25, 2025 | 45.09 | 46.64 | 44.84 | 46.04 | 45.49 | 3.58% | 7,386,567 |
| Apr 24, 2025 | 43.57 | 44.49 | 43.41 | 44.45 | 43.92 | 0.34% | 5,648,424 |
| Apr 23, 2025 | 44.81 | 45.34 | 42.82 | 44.30 | 43.77 | 4.31% | 9,920,647 |
| Apr 22, 2025 | 40.89 | 42.74 | 40.72 | 42.47 | 41.96 | 9.35% | 9,221,213 |
| Apr 21, 2025 | 38.72 | 39.96 | 37.93 | 38.84 | 38.38 | 5.80% | 7,918,744 |
| Apr 17, 2025 | 36.46 | 37.24 | 35.66 | 36.71 | 36.27 | 1.32% | 4,458,689 |
| Apr 16, 2025 | 35.62 | 37.27 | 35.29 | 36.23 | 35.80 | 0.78% | 7,746,151 |
| Apr 15, 2025 | 37.59 | 38.17 | 35.83 | 35.95 | 35.52 | -2.26% | 5,882,966 |
| Apr 14, 2025 | 36.71 | 37.57 | 35.70 | 36.78 | 36.34 | 2.45% | 5,633,438 |
| Apr 11, 2025 | 34.46 | 36.19 | 33.70 | 35.90 | 35.47 | 10.80% | 7,568,348 |
| Apr 10, 2025 | 34.13 | 34.22 | 31.26 | 32.40 | 32.01 | -6.71% | 7,129,975 |
| Apr 9, 2025 | 30.21 | 35.30 | 30.21 | 34.73 | 34.32 | 14.77% | 10,719,560 |
| Apr 8, 2025 | 33.11 | 33.21 | 29.84 | 30.26 | 29.90 | -3.84% | 7,392,431 |
| Apr 7, 2025 | 30.30 | 34.17 | 29.34 | 31.47 | 31.10 | -14.13% | 14,425,108 |
| Apr 4, 2025 | 35.40 | 37.18 | 34.66 | 36.65 | 36.21 | 5.29% | 8,978,596 |
| Apr 3, 2025 | 34.80 | 35.54 | 34.13 | 34.81 | 34.40 | -11.76% | 6,254,106 |
| Apr 2, 2025 | 37.40 | 39.93 | 37.24 | 39.45 | 38.98 | 4.56% | 7,161,891 |
| Apr 1, 2025 | 36.52 | 38.22 | 35.42 | 37.73 | 37.28 | 6.34% | 5,385,136 |
| Mar 31, 2025 | 35.52 | 36.80 | 34.73 | 35.48 | 35.06 | -2.90% | 4,755,274 |
| Mar 28, 2025 | 38.06 | 38.29 | 36.37 | 36.54 | 36.11 | -8.08% | 6,522,028 |
| Mar 27, 2025 | 39.05 | 40.25 | 38.59 | 39.75 | 39.28 | -0.18% | 4,957,112 |
| Mar 26, 2025 | 40.77 | 41.22 | 39.12 | 39.82 | 38.83 | -3.82% | 5,775,230 |
| Mar 25, 2025 | 40.91 | 41.56 | 40.34 | 41.40 | 40.37 | -0.29% | 6,568,714 |
| Mar 24, 2025 | 40.67 | 42.03 | 40.57 | 41.52 | 40.48 | 10.28% | 7,191,271 |
| Mar 21, 2025 | 37.36 | 38.02 | 36.89 | 37.65 | 36.71 | -0.45% | 4,073,272 |
| Mar 20, 2025 | 38.80 | 40.09 | 37.34 | 37.82 | 36.88 | -3.42% | 6,540,726 |
| Mar 19, 2025 | 37.78 | 39.60 | 37.49 | 39.16 | 38.18 | 7.91% | 6,751,383 |
| Mar 18, 2025 | 36.31 | 36.42 | 35.15 | 36.29 | 35.38 | -5.40% | 5,208,470 |
| Mar 17, 2025 | 36.89 | 38.62 | 36.44 | 38.36 | 37.40 | -0.54% | 6,935,178 |
| Mar 14, 2025 | 37.51 | 39.22 | 36.86 | 38.57 | 37.61 | 11.31% | 9,402,323 |
| Mar 13, 2025 | 37.11 | 37.36 | 34.41 | 34.65 | 33.79 | -6.75% | 5,485,780 |
| Mar 12, 2025 | 37.53 | 37.97 | 35.01 | 37.16 | 36.23 | -0.51% | 6,614,617 |
| Mar 11, 2025 | 36.06 | 37.81 | 33.86 | 37.35 | 36.42 | 10.34% | 8,408,212 |
| Mar 10, 2025 | 37.37 | 37.63 | 32.30 | 33.85 | 33.01 | -18.53% | 12,607,735 |
| Mar 7, 2025 | 43.66 | 45.68 | 41.03 | 41.55 | 40.51 | -4.79% | 8,289,754 |
| Mar 6, 2025 | 44.57 | 46.16 | 42.37 | 43.64 | 42.55 | -3.39% | 7,270,625 |
| Mar 5, 2025 | 44.46 | 45.25 | 42.29 | 45.17 | 44.04 | 8.43% | 8,375,556 |
| Mar 4, 2025 | 37.77 | 43.63 | 36.51 | 41.66 | 40.62 | 1.83% | 9,525,766 |
| Mar 3, 2025 | 47.56 | 47.72 | 40.02 | 40.91 | 39.89 | 3.91% | 12,463,324 |