Tuttle Capital IBIT 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
16.58
-0.67 (-3.90%)
At close: Dec 5, 2025, 4:00 PM EST
16.61
+0.03 (0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.86 | 16.89 | 16.44 | 16.58 | 16.58 | -3.93% | 21,401 |
| Dec 4, 2025 | 17.36 | 17.36 | 16.99 | 17.26 | 17.25 | -0.83% | 3,472 |
| Dec 3, 2025 | 17.26 | 17.50 | 17.23 | 17.40 | 17.40 | 1.52% | 14,165 |
| Dec 2, 2025 | 16.70 | 17.26 | 16.65 | 17.14 | 17.14 | 6.66% | 4,780 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.82 | 16.07 | 16.07 | -5.71% | 21,164 |
| Nov 28, 2025 | 17.51 | 17.51 | 17.01 | 17.04 | 17.04 | 0.18% | 15,041 |
| Nov 26, 2025 | 16.48 | 17.01 | 16.44 | 17.01 | 16.89 | 3.00% | 3,843 |
| Nov 25, 2025 | 16.55 | 16.66 | 16.34 | 16.52 | 16.40 | -2.58% | 9,384 |
| Nov 24, 2025 | 16.38 | 16.96 | 16.19 | 16.96 | 16.84 | 5.38% | 7,478 |
| Nov 21, 2025 | 15.94 | 16.15 | 15.74 | 16.09 | 15.98 | -2.66% | 5,726 |
| Nov 20, 2025 | 17.55 | 17.55 | 16.50 | 16.53 | 16.28 | -3.63% | 23,467 |
| Nov 19, 2025 | 17.66 | 17.66 | 17.05 | 17.15 | 16.90 | -3.63% | 220,146 |
| Nov 18, 2025 | 17.59 | 17.97 | 17.48 | 17.80 | 17.53 | 1.18% | 16,721 |
| Nov 17, 2025 | 18.03 | 18.20 | 17.48 | 17.59 | 17.33 | -2.75% | 14,877 |
| Nov 14, 2025 | 18.25 | 18.60 | 18.05 | 18.09 | 17.82 | -4.79% | 12,152 |
| Nov 13, 2025 | 19.82 | 20.00 | 19.00 | 19.00 | 18.54 | -2.86% | 16,281 |
| Nov 12, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | 19.09 | -1.94% | 8,721 |
| Nov 11, 2025 | 20.11 | 20.22 | 19.94 | 19.95 | 19.46 | -3.26% | 5,206 |
| Nov 10, 2025 | 20.67 | 20.73 | 20.41 | 20.62 | 20.12 | 1.79% | 11,962 |
| Nov 7, 2025 | 19.64 | 20.29 | 19.64 | 20.26 | 19.77 | 1.03% | 7,514 |
| Nov 6, 2025 | 20.34 | 20.43 | 20.01 | 20.05 | 19.39 | -3.32% | 9,888 |
| Nov 5, 2025 | 20.74 | 20.84 | 20.54 | 20.74 | 20.06 | 3.49% | 20,642 |
| Nov 4, 2025 | 20.72 | 20.88 | 19.90 | 20.04 | 19.38 | -5.47% | 22,597 |
| Nov 3, 2025 | 21.45 | 21.52 | 21.00 | 21.20 | 20.50 | -2.88% | 17,991 |
| Oct 31, 2025 | 21.80 | 22.10 | 21.64 | 21.83 | 21.11 | 2.46% | 8,298 |
| Oct 30, 2025 | 21.64 | 21.71 | 21.30 | 21.30 | 20.43 | -3.75% | 11,470 |
| Oct 29, 2025 | 22.63 | 22.65 | 22.13 | 22.13 | 21.22 | -2.74% | 3,451 |
| Oct 28, 2025 | 23.08 | 23.13 | 22.76 | 22.76 | 21.82 | -1.17% | 5,872 |
| Oct 27, 2025 | 23.01 | 23.20 | 22.95 | 23.03 | 22.08 | 3.93% | 17,794 |
| Oct 24, 2025 | 22.29 | 22.29 | 21.96 | 22.16 | 21.25 | -0.77% | 17,436 |
| Oct 23, 2025 | 22.11 | 22.38 | 22.05 | 22.33 | 21.27 | 2.43% | 6,260 |
| Oct 22, 2025 | 22.16 | 22.16 | 21.67 | 21.80 | 20.76 | -3.79% | 15,110 |
| Oct 21, 2025 | 22.10 | 23.06 | 21.90 | 22.66 | 21.58 | 0.85% | 19,427 |
| Oct 20, 2025 | 22.48 | 22.58 | 22.31 | 22.47 | 21.40 | 4.39% | 13,799 |
| Oct 17, 2025 | 21.58 | 21.69 | 21.06 | 21.53 | 20.50 | -2.87% | 15,726 |
| Oct 16, 2025 | 22.68 | 22.86 | 22.08 | 22.16 | 20.82 | -2.53% | 17,776 |
| Oct 15, 2025 | 23.10 | 23.10 | 22.52 | 22.74 | 21.36 | -2.44% | 25,516 |
| Oct 14, 2025 | 23.08 | 23.52 | 22.63 | 23.30 | 21.90 | -2.37% | 33,313 |
| Oct 13, 2025 | 24.01 | 24.01 | 23.45 | 23.87 | 22.43 | -0.38% | 20,499 |
| Oct 10, 2025 | 25.11 | 25.17 | 23.84 | 23.96 | 22.51 | -5.56% | 36,588 |
| Oct 9, 2025 | 26.19 | 26.19 | 25.21 | 25.37 | 23.37 | -2.46% | 40,884 |
| Oct 8, 2025 | 26.49 | 26.59 | 25.61 | 26.01 | 23.96 | -0.91% | 43,798 |
| Oct 7, 2025 | 26.92 | 27.79 | 25.30 | 26.25 | 24.18 | 0.52% | 23,997 |
| Oct 6, 2025 | 26.06 | 26.12 | 25.99 | 26.11 | 24.05 | 1.49% | 3,332 |
| Oct 3, 2025 | 25.45 | 25.76 | 25.45 | 25.73 | 23.70 | -4.24% | 556 |
| Oct 2, 2025 | 26.73 | 26.87 | 26.51 | 26.87 | 23.36 | 2.39% | 11,129 |
| Oct 1, 2025 | 26.18 | 26.34 | 26.18 | 26.24 | 22.82 | 2.51% | 813 |
| Sep 30, 2025 | 25.44 | 25.60 | 25.29 | 25.60 | 22.26 | 0.02% | 12,792 |
| Sep 29, 2025 | 25.11 | 25.61 | 25.11 | 25.59 | 22.26 | 4.55% | 12,346 |
| Sep 26, 2025 | 24.57 | 24.70 | 24.37 | 24.48 | 21.29 | 0.12% | 3,240 |
| Sep 25, 2025 | 25.25 | 25.25 | 24.43 | 24.45 | 21.26 | -3.49% | 5,561 |