Skip to main content
Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
11.23
-0.51 (-4.36%)
At close: Mar 6, 2026, 4:00 PM EST
11.23
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

BITK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.4511.4511.2511.2711.27-4.02%705
Mar 5, 202611.6811.7511.6711.7411.74-3.03%10,351
Mar 4, 202611.8212.1611.4512.1112.117.99%222,686
Mar 3, 202611.0211.2711.0211.2111.21-1.29%6,644
Mar 2, 202611.2211.5311.2211.3611.366.07%3,599
Feb 27, 202610.8210.8210.7010.7110.71-3.74%3,596
Feb 26, 202611.2711.2711.0311.1311.09-4.53%10,028
Feb 25, 202611.2411.6811.2411.6511.618.61%3,839
Feb 24, 202610.7110.8210.7110.7310.69-0.62%2,991
Feb 23, 202611.0711.0710.8010.8010.76-5.21%2,169
Feb 20, 202611.3011.3911.3011.3911.350.47%568
Feb 19, 202611.1511.3411.1411.3411.261.68%1,218
Feb 18, 202611.3111.3811.1411.1511.07-2.28%2,488
Feb 17, 202611.5411.5411.2911.4111.33-1.80%12,835
Feb 13, 202611.4111.7711.4111.6211.545.05%2,010
Feb 12, 202611.5011.5011.0611.0610.93-3.74%2,374
Feb 11, 202611.6211.6211.1811.4911.36-2.00%5,405
Feb 10, 202611.6711.9411.6611.7311.59-3.26%5,749
Feb 9, 202611.7912.1411.7912.1211.980.77%4,319
Feb 6, 202611.5212.1211.5212.0311.8910.50%3,825
Feb 5, 202612.1112.1810.7210.8810.71-13.58%12,216
Feb 4, 202613.0213.0212.4212.5912.39-4.35%5,516
Feb 3, 202613.6313.6312.5413.1712.95-1.89%5,902
Feb 2, 202613.5513.6813.4213.4213.20-7.26%8,315
Jan 30, 202614.4614.5014.2714.4714.24-0.69%11,117
Jan 29, 202615.2815.2814.4714.5714.28-6.12%12,486
Jan 28, 202615.5015.5915.4815.5215.21-0.77%3,742
Jan 27, 202615.3715.6415.2415.6415.322.29%7,458
Jan 26, 202615.3115.5015.2415.2914.98-2.28%6,574
Jan 23, 202615.6215.8815.4815.6515.33-0.34%4,167
Jan 22, 202615.7315.7315.6015.7015.32-0.38%1,647
Jan 21, 202615.7115.8015.2715.7615.380.25%11,845
Jan 20, 202616.0216.0215.6615.7215.34-7.45%10,233
Jan 16, 202616.9916.9916.8116.9916.58-0.08%4,086
Jan 15, 202616.7917.0016.7917.0016.53-2.02%702
Jan 14, 202617.0617.3616.6517.3516.883.05%3,238
Jan 13, 202616.5416.8416.5116.8416.382.98%2,826
Jan 12, 202616.0316.4016.0316.3515.901.87%6,287
Jan 9, 202616.1416.2916.0416.0515.61-1.17%2,656
Jan 8, 202615.9816.3115.9816.2415.74-0.06%2,900
Jan 7, 202616.3216.5016.2416.2515.75-1.76%14,353
Jan 6, 202616.8416.9216.3316.5416.03-1.72%16,139
Jan 5, 202616.5416.8816.5416.8316.315.01%5,831
Jan 2, 202615.9316.2115.9116.0315.532.21%8,202
Dec 31, 202515.9015.9015.6415.6815.14-0.37%22,709
Dec 30, 202515.7416.0115.7315.7415.190.94%9,830
Dec 29, 202515.7215.7215.5915.5915.05-0.94%3,432
Dec 26, 202515.9715.9715.5715.7415.19-0.19%4,249
Dec 24, 202515.7715.7715.7715.7715.15-0.28%444
Dec 23, 202515.7615.8115.7415.8115.19-0.81%3,495
Dec 22, 202516.1216.2615.8515.9415.310.69%24,282
Dec 19, 202515.7715.9415.7015.8315.212.60%5,310
Dec 18, 202516.1816.2515.3915.4314.73-2.16%51,711
Dec 17, 202516.0316.5515.7415.7715.05-2.13%2,146
Dec 16, 202515.9816.1515.9816.1215.382.19%6,769
Dec 15, 202516.3216.3215.7015.7715.05-4.91%7,016
Dec 12, 202516.8916.8916.4616.5915.83-2.62%4,184
Dec 11, 202516.7017.0316.6117.0316.16-0.51%2,731
Dec 10, 202517.1117.5017.0217.1216.24-0.72%19,965
Dec 9, 202516.7817.4216.7817.2516.362.46%3,102
Dec 8, 202516.9916.9916.6516.8315.971.53%7,110
Dec 5, 202516.8616.8916.4416.5815.73-3.93%21,401
Dec 4, 202517.3617.3616.9917.2616.26-0.83%3,472
Dec 3, 202517.2617.5017.2317.4016.401.52%14,165
Dec 2, 202516.7017.2616.6517.1416.166.66%4,780
Dec 1, 202516.2416.2415.8216.0715.15-5.71%21,164
Nov 28, 202517.5117.5117.0117.0416.060.18%15,041
Nov 26, 202516.4817.0116.4417.0115.923.00%3,843
Nov 25, 202516.5516.6616.3416.5215.46-2.58%9,384
Nov 24, 202516.3816.9616.1916.9615.875.38%7,478
Nov 21, 202515.9416.1515.7416.0915.06-2.66%5,726
Nov 20, 202517.5517.5516.5016.5315.35-3.63%23,467
Nov 19, 202517.6617.6617.0517.1515.93-3.63%220,146
Nov 18, 202517.5917.9717.4817.8016.531.18%16,721
Nov 17, 202518.0318.2017.4817.5916.33-2.75%14,877
Nov 14, 202518.2518.6018.0518.0916.80-4.79%12,152
Nov 13, 202519.8220.0019.0019.0017.48-2.86%16,281
Nov 12, 202520.4020.4019.5619.5617.99-1.94%8,721
Nov 11, 202520.1120.2219.9419.9518.35-3.26%5,206
Nov 10, 202520.6720.7320.4120.6218.971.79%11,962
Nov 7, 202519.6420.2919.6420.2618.631.03%7,514
Nov 6, 202520.3420.4320.0120.0518.28-3.32%9,888
Nov 5, 202520.7420.8420.5420.7418.903.49%20,642
Nov 4, 202520.7220.8819.9020.0418.27-5.47%22,597
Nov 3, 202521.4521.5221.0021.2019.32-2.88%17,991
Oct 31, 202521.8022.1021.6421.8319.902.46%8,298
Oct 30, 202521.6421.7121.3021.3019.25-3.75%11,470
Oct 29, 202522.6322.6522.1322.1320.00-2.74%3,451
Oct 28, 202523.0823.1322.7622.7620.57-1.17%5,872
Oct 27, 202523.0123.2022.9523.0320.813.93%17,794
Oct 24, 202522.2922.2921.9622.1620.03-0.77%17,436
Oct 23, 202522.1122.3822.0522.3320.052.43%6,260
Oct 22, 202522.1622.1621.6721.8019.57-3.79%15,110
Oct 21, 202522.1023.0621.9022.6620.340.85%19,427
Oct 20, 202522.4822.5822.3122.4720.174.39%13,799
Oct 17, 202521.5821.6921.0621.5319.32-2.87%15,726
Oct 16, 202522.6822.8622.0822.1619.62-2.53%17,776
Oct 15, 202523.1023.1022.5222.7420.13-2.44%25,516
Oct 14, 202523.0823.5222.6323.3020.64-2.37%33,313
Oct 13, 202524.0124.0123.4523.8721.14-0.38%20,499