Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
11.23
-0.51 (-4.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
BITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.29 | 11.30 | 11.23 | 11.23 | 11.23 | -4.36% | 12,418 |
| Mar 5, 2026 | 11.68 | 11.75 | 11.67 | 11.74 | 11.70 | -3.03% | 10,351 |
| Mar 4, 2026 | 11.82 | 12.16 | 11.45 | 12.11 | 12.07 | 7.99% | 222,686 |
| Mar 3, 2026 | 11.02 | 11.27 | 11.02 | 11.21 | 11.17 | -1.29% | 6,644 |
| Mar 2, 2026 | 11.22 | 11.53 | 11.22 | 11.36 | 11.32 | 6.07% | 3,599 |
| Feb 27, 2026 | 10.82 | 10.82 | 10.70 | 10.71 | 10.67 | -3.74% | 3,596 |
| Feb 26, 2026 | 11.27 | 11.27 | 11.03 | 11.13 | 11.05 | -4.53% | 10,028 |
| Feb 25, 2026 | 11.24 | 11.68 | 11.24 | 11.65 | 11.57 | 8.61% | 3,839 |
| Feb 24, 2026 | 10.71 | 10.82 | 10.71 | 10.73 | 10.66 | -0.62% | 2,991 |
| Feb 23, 2026 | 11.07 | 11.07 | 10.80 | 10.80 | 10.72 | -5.21% | 2,169 |
| Feb 20, 2026 | 11.30 | 11.39 | 11.30 | 11.39 | 11.31 | 0.47% | 568 |
| Feb 19, 2026 | 11.15 | 11.34 | 11.14 | 11.34 | 11.22 | 1.68% | 1,218 |
| Feb 18, 2026 | 11.31 | 11.38 | 11.14 | 11.15 | 11.03 | -2.28% | 2,488 |
| Feb 17, 2026 | 11.54 | 11.54 | 11.29 | 11.41 | 11.29 | -1.80% | 12,835 |
| Feb 13, 2026 | 11.41 | 11.77 | 11.41 | 11.62 | 11.50 | 5.05% | 2,010 |
| Feb 12, 2026 | 11.50 | 11.50 | 11.06 | 11.06 | 10.89 | -3.74% | 2,374 |
| Feb 11, 2026 | 11.62 | 11.62 | 11.18 | 11.49 | 11.32 | -2.00% | 5,405 |
| Feb 10, 2026 | 11.67 | 11.94 | 11.66 | 11.73 | 11.55 | -3.26% | 5,749 |
| Feb 9, 2026 | 11.79 | 12.14 | 11.79 | 12.12 | 11.94 | 0.77% | 4,319 |
| Feb 6, 2026 | 11.52 | 12.12 | 11.52 | 12.03 | 11.85 | 10.50% | 3,825 |
| Feb 5, 2026 | 12.11 | 12.18 | 10.72 | 10.88 | 10.67 | -13.58% | 12,216 |
| Feb 4, 2026 | 13.02 | 13.02 | 12.42 | 12.59 | 12.35 | -4.35% | 5,516 |
| Feb 3, 2026 | 13.63 | 13.63 | 12.54 | 13.17 | 12.91 | -1.89% | 5,902 |
| Feb 2, 2026 | 13.55 | 13.68 | 13.42 | 13.42 | 13.16 | -7.26% | 8,315 |
| Jan 30, 2026 | 14.46 | 14.50 | 14.27 | 14.47 | 14.19 | -0.69% | 11,117 |
| Jan 29, 2026 | 15.28 | 15.28 | 14.47 | 14.57 | 14.23 | -6.12% | 12,486 |
| Jan 28, 2026 | 15.50 | 15.59 | 15.48 | 15.52 | 15.15 | -0.77% | 3,742 |
| Jan 27, 2026 | 15.37 | 15.64 | 15.24 | 15.64 | 15.27 | 2.29% | 7,458 |
| Jan 26, 2026 | 15.31 | 15.50 | 15.24 | 15.29 | 14.93 | -2.28% | 6,574 |
| Jan 23, 2026 | 15.62 | 15.88 | 15.48 | 15.65 | 15.28 | -0.34% | 4,167 |
| Jan 22, 2026 | 15.73 | 15.73 | 15.60 | 15.70 | 15.27 | -0.38% | 1,647 |
| Jan 21, 2026 | 15.71 | 15.80 | 15.27 | 15.76 | 15.33 | 0.25% | 11,845 |
| Jan 20, 2026 | 16.02 | 16.02 | 15.66 | 15.72 | 15.29 | -7.45% | 10,233 |
| Jan 16, 2026 | 16.99 | 16.99 | 16.81 | 16.99 | 16.52 | -0.08% | 4,086 |
| Jan 15, 2026 | 16.79 | 17.00 | 16.79 | 17.00 | 16.48 | -2.02% | 702 |
| Jan 14, 2026 | 17.06 | 17.36 | 16.65 | 17.35 | 16.82 | 3.05% | 3,238 |
| Jan 13, 2026 | 16.54 | 16.84 | 16.51 | 16.84 | 16.32 | 2.98% | 2,826 |
| Jan 12, 2026 | 16.03 | 16.40 | 16.03 | 16.35 | 15.85 | 1.87% | 6,287 |
| Jan 9, 2026 | 16.14 | 16.29 | 16.04 | 16.05 | 15.56 | -1.17% | 2,656 |
| Jan 8, 2026 | 15.98 | 16.31 | 15.98 | 16.24 | 15.68 | -0.06% | 2,900 |
| Jan 7, 2026 | 16.32 | 16.50 | 16.24 | 16.25 | 15.69 | -1.76% | 14,353 |
| Jan 6, 2026 | 16.84 | 16.92 | 16.33 | 16.54 | 15.97 | -1.72% | 16,139 |
| Jan 5, 2026 | 16.54 | 16.88 | 16.54 | 16.83 | 16.25 | 5.01% | 5,831 |
| Jan 2, 2026 | 15.93 | 16.21 | 15.91 | 16.03 | 15.48 | 2.21% | 8,202 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.64 | 15.68 | 15.08 | -0.37% | 22,709 |
| Dec 30, 2025 | 15.74 | 16.01 | 15.73 | 15.74 | 15.14 | 0.94% | 9,830 |
| Dec 29, 2025 | 15.72 | 15.72 | 15.59 | 15.59 | 15.00 | -0.94% | 3,432 |
| Dec 26, 2025 | 15.97 | 15.97 | 15.57 | 15.74 | 15.14 | -0.19% | 4,249 |
| Dec 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.09 | -0.28% | 444 |
| Dec 23, 2025 | 15.76 | 15.81 | 15.74 | 15.81 | 15.14 | -0.81% | 3,495 |
| Dec 22, 2025 | 16.12 | 16.26 | 15.85 | 15.94 | 15.26 | 0.69% | 24,282 |
| Dec 19, 2025 | 15.77 | 15.94 | 15.70 | 15.83 | 15.16 | 2.60% | 5,310 |
| Dec 18, 2025 | 16.18 | 16.25 | 15.39 | 15.43 | 14.68 | -2.16% | 51,711 |
| Dec 17, 2025 | 16.03 | 16.55 | 15.74 | 15.77 | 15.00 | -2.13% | 2,146 |
| Dec 16, 2025 | 15.98 | 16.15 | 15.98 | 16.12 | 15.33 | 2.19% | 6,769 |
| Dec 15, 2025 | 16.32 | 16.32 | 15.70 | 15.77 | 15.00 | -4.91% | 7,016 |
| Dec 12, 2025 | 16.89 | 16.89 | 16.46 | 16.59 | 15.77 | -2.62% | 4,184 |
| Dec 11, 2025 | 16.70 | 17.03 | 16.61 | 17.03 | 16.10 | -0.51% | 2,731 |
| Dec 10, 2025 | 17.11 | 17.50 | 17.02 | 17.12 | 16.18 | -0.72% | 19,965 |
| Dec 9, 2025 | 16.78 | 17.42 | 16.78 | 17.25 | 16.30 | 2.46% | 3,102 |
| Dec 8, 2025 | 16.99 | 16.99 | 16.65 | 16.83 | 15.91 | 1.53% | 7,110 |
| Dec 5, 2025 | 16.86 | 16.89 | 16.44 | 16.58 | 15.67 | -3.93% | 21,401 |
| Dec 4, 2025 | 17.36 | 17.36 | 16.99 | 17.26 | 16.21 | -0.83% | 3,472 |
| Dec 3, 2025 | 17.26 | 17.50 | 17.23 | 17.40 | 16.34 | 1.52% | 14,165 |
| Dec 2, 2025 | 16.70 | 17.26 | 16.65 | 17.14 | 16.10 | 6.66% | 4,780 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.82 | 16.07 | 15.10 | -5.71% | 21,164 |
| Nov 28, 2025 | 17.51 | 17.51 | 17.01 | 17.04 | 16.01 | 0.18% | 15,041 |
| Nov 26, 2025 | 16.48 | 17.01 | 16.44 | 17.01 | 15.87 | 3.00% | 3,843 |
| Nov 25, 2025 | 16.55 | 16.66 | 16.34 | 16.52 | 15.41 | -2.58% | 9,384 |
| Nov 24, 2025 | 16.38 | 16.96 | 16.19 | 16.96 | 15.82 | 5.38% | 7,478 |
| Nov 21, 2025 | 15.94 | 16.15 | 15.74 | 16.09 | 15.01 | -2.66% | 5,726 |
| Nov 20, 2025 | 17.55 | 17.55 | 16.50 | 16.53 | 15.30 | -3.63% | 23,467 |
| Nov 19, 2025 | 17.66 | 17.66 | 17.05 | 17.15 | 15.87 | -3.63% | 220,146 |
| Nov 18, 2025 | 17.59 | 17.97 | 17.48 | 17.80 | 16.47 | 1.18% | 16,721 |
| Nov 17, 2025 | 18.03 | 18.20 | 17.48 | 17.59 | 16.28 | -2.75% | 14,877 |
| Nov 14, 2025 | 18.25 | 18.60 | 18.05 | 18.09 | 16.74 | -4.79% | 12,152 |
| Nov 13, 2025 | 19.82 | 20.00 | 19.00 | 19.00 | 17.42 | -2.86% | 16,281 |
| Nov 12, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | 17.93 | -1.94% | 8,721 |
| Nov 11, 2025 | 20.11 | 20.22 | 19.94 | 19.95 | 18.28 | -3.26% | 5,206 |
| Nov 10, 2025 | 20.67 | 20.73 | 20.41 | 20.62 | 18.90 | 1.79% | 11,962 |
| Nov 7, 2025 | 19.64 | 20.29 | 19.64 | 20.26 | 18.57 | 1.03% | 7,514 |
| Nov 6, 2025 | 20.34 | 20.43 | 20.01 | 20.05 | 18.21 | -3.32% | 9,888 |
| Nov 5, 2025 | 20.74 | 20.84 | 20.54 | 20.74 | 18.84 | 3.49% | 20,642 |
| Nov 4, 2025 | 20.72 | 20.88 | 19.90 | 20.04 | 18.20 | -5.47% | 22,597 |
| Nov 3, 2025 | 21.45 | 21.52 | 21.00 | 21.20 | 19.26 | -2.88% | 17,991 |
| Oct 31, 2025 | 21.80 | 22.10 | 21.64 | 21.83 | 19.83 | 2.46% | 8,298 |
| Oct 30, 2025 | 21.64 | 21.71 | 21.30 | 21.30 | 19.19 | -3.75% | 11,470 |
| Oct 29, 2025 | 22.63 | 22.65 | 22.13 | 22.13 | 19.94 | -2.74% | 3,451 |
| Oct 28, 2025 | 23.08 | 23.13 | 22.76 | 22.76 | 20.50 | -1.17% | 5,872 |
| Oct 27, 2025 | 23.01 | 23.20 | 22.95 | 23.03 | 20.74 | 3.93% | 17,794 |
| Oct 24, 2025 | 22.29 | 22.29 | 21.96 | 22.16 | 19.96 | -0.77% | 17,436 |
| Oct 23, 2025 | 22.11 | 22.38 | 22.05 | 22.33 | 19.98 | 2.43% | 6,260 |
| Oct 22, 2025 | 22.16 | 22.16 | 21.67 | 21.80 | 19.50 | -3.79% | 15,110 |
| Oct 21, 2025 | 22.10 | 23.06 | 21.90 | 22.66 | 20.27 | 0.85% | 19,427 |
| Oct 20, 2025 | 22.48 | 22.58 | 22.31 | 22.47 | 20.10 | 4.39% | 13,799 |
| Oct 17, 2025 | 21.58 | 21.69 | 21.06 | 21.53 | 19.26 | -2.87% | 15,726 |
| Oct 16, 2025 | 22.68 | 22.86 | 22.08 | 22.16 | 19.56 | -2.53% | 17,776 |
| Oct 15, 2025 | 23.10 | 23.10 | 22.52 | 22.74 | 20.07 | -2.44% | 25,516 |
| Oct 14, 2025 | 23.08 | 23.52 | 22.63 | 23.30 | 20.57 | -2.37% | 33,313 |
| Oct 13, 2025 | 24.01 | 24.01 | 23.45 | 23.87 | 21.07 | -0.38% | 20,499 |