UK markets closed

2x Bitcoin Strategy ETF (BITX)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
36.34-2.28 (-5.90%)
At close: 04:00PM EDT
36.15 -0.19 (-0.52%)
After hours: 07:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202439.1539.4435.6636.3436.345,774,100
09 May 202437.1138.9936.5438.6238.624,543,200
08 May 202438.0039.1137.6938.1938.194,204,400
07 May 202440.0741.0739.1039.4739.472,127,900
06 May 202440.1840.9638.9739.6639.663,533,800
03 May 202437.3138.5437.2838.3438.344,547,000
02 May 202434.3735.3933.7935.1435.143,882,200
01 May 202433.1535.2931.8232.1932.198,532,800
30 Apr 202437.4037.9734.5734.7534.755,843,600
29 Apr 202439.2140.2238.2239.9039.903,211,300
26 Apr 202441.0542.4140.2940.9440.943,425,600
25 Apr 202440.1342.5539.7842.2842.283,812,000
24 Apr 202444.1544.6741.0641.3241.325,266,300
23 Apr 202444.5145.9644.4544.9444.943,458,000
22 Apr 202444.5245.5543.8945.1545.154,674,400
19 Apr 202442.7443.3541.2142.2242.225,424,000
18 Apr 202439.8442.1439.2041.3141.316,303,800
17 Apr 202440.0040.7836.4138.0838.088,490,400
16 Apr 202441.1441.3839.1640.5540.555,637,600
15 Apr 202445.5845.8940.0041.2941.297,622,100
12 Apr 202451.0151.3444.2446.1446.148,171,000
11 Apr 202452.0952.2950.1751.7451.744,621,300
10 Apr 202447.4451.0847.1751.0851.084,968,600
09 Apr 202451.9752.5448.3349.4549.455,242,400
08 Apr 202454.4954.5152.9153.7453.745,466,700
05 Apr 202446.8949.3646.7547.4547.454,706,000
04 Apr 202447.6050.4947.3749.1749.175,448,300
03 Apr 202445.5047.2345.2545.5645.563,287,500
02 Apr 202444.2146.5043.6245.7345.738,003,200
01 Apr 202452.0352.1448.9551.5751.575,876,500
28 Mar 202453.5954.7152.7853.2553.256,171,300
27 Mar 202454.5954.8549.6950.0650.065,211,200
26 Mar 202453.8153.9151.3451.4951.494,445,700
25 Mar 202448.3454.2248.3454.0654.067,978,000
22 Mar 202444.5044.7142.4144.1644.166,033,000
21 Mar 202449.5949.7945.6246.1146.116,038,300
20 Mar 202443.7447.5141.8247.2547.256,471,800
19 Mar 202444.3047.2541.8945.1145.117,294,000
18 Mar 202450.5351.4748.2548.8048.804,880,000
15 Mar 202450.2854.6849.7252.4352.436,211,100
14 Mar 202457.9958.3551.1052.8252.826,062,500
13 Mar 202458.8159.7457.0159.6759.674,032,400
12 Mar 202458.0759.5152.1156.5956.596,560,400
11 Mar 202458.2059.0756.3657.9257.925,899,600
08 Mar 202451.8555.2448.7853.2753.275,398,000
07 Mar 202450.7351.8549.6051.1651.163,156,500
06 Mar 202449.8150.8547.5550.0650.065,127,200
05 Mar 202452.0054.8439.6143.1143.119,504,100
04 Mar 202449.0152.6048.5652.0752.076,641,700
01 Mar 202444.5245.7042.6245.3845.383,410,400
29 Feb 202445.0345.2842.4043.9043.906,235,900
28 Feb 202442.8348.2441.5443.0943.098,133,000
27 Feb 202438.3939.3537.5838.6138.612,902,800
26 Feb 202431.5136.0031.4835.4335.432,723,000
23 Feb 202431.2631.4330.5831.2031.20947,300
22 Feb 202431.2532.5031.1432.3732.371,117,500
21 Feb 202430.9331.6830.7131.1431.141,274,600
20 Feb 202432.9733.0330.9532.5332.531,634,100
16 Feb 202432.8933.1832.0832.4332.431,144,300
15 Feb 202433.1633.7032.1032.2932.291,722,700
14 Feb 202432.4132.7231.7032.3432.342,238,300
13 Feb 202428.9329.6328.2029.6329.632,012,800
12 Feb 202428.1230.6228.0730.4130.412,043,700
09 Feb 202426.8028.1226.5727.3427.341,795,500
08 Feb 202424.6525.2824.4325.1425.141,386,100
07 Feb 202422.5223.8322.3423.7123.711,113,100
06 Feb 202422.3422.8922.3022.5922.59787,200
05 Feb 202422.9022.9321.7321.8121.81890,800
02 Feb 202422.2323.0422.2222.4922.49713,500
01 Feb 202421.8922.8321.8822.5822.58638,700
31 Jan 202422.2323.4122.0022.0922.09931,800
30 Jan 202422.9823.3222.8523.2023.20602,400
29 Jan 202421.5022.9421.3422.8122.811,069,400
26 Jan 202420.6421.8420.6421.5921.591,376,500
25 Jan 202419.6219.7419.2019.4719.47511,800
24 Jan 202419.6519.8519.1219.2219.22757,900
23 Jan 202418.5019.3318.2118.9018.90943,100
22 Jan 202420.2220.4819.0019.8719.871,347,400
19 Jan 202420.7821.8320.0021.3521.35973,400
18 Jan 202422.3522.7120.2720.6320.631,548,500
17 Jan 202422.3122.8122.0022.6722.67569,900
16 Jan 202422.7723.3021.8023.1923.191,397,300
12 Jan 202426.0026.1122.8523.4423.442,496,800
11 Jan 202428.7130.1025.7526.6626.663,750,800
10 Jan 202425.7327.3924.9626.6926.692,076,400
09 Jan 202427.6527.8927.1227.4727.471,363,400
08 Jan 202425.6328.2525.2727.7227.721,865,200
05 Jan 202424.5124.9523.4524.5724.57836,400
04 Jan 202423.9325.5223.7424.8324.83831,800
03 Jan 202422.5024.1822.4123.3123.311,612,000
02 Jan 202426.9527.0625.6525.7225.721,088,300
29 Dec 202323.7623.9922.0022.7622.761,073,300
28 Dec 202323.8923.8923.1023.3823.381,060,700
27 Dec 202324.0424.7223.8124.6424.641,122,200
26 Dec 202323.7423.7622.5223.0723.071,395,100
22 Dec 202324.5025.3324.5024.9524.95676,700
21 Dec 202325.1825.2524.5925.0325.031,009,900
20 Dec 202325.3825.7424.5424.7624.761,223,100
19 Dec 202323.8723.8722.7723.2923.29847,900
18 Dec 202322.5223.1222.0423.0823.08854,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...