Skip to main content
Tuttle Capital Bitcoin 0DTE Covered Call ETF (BITK)
BATS: BITK · Real-Time Price · USD
12.04
-0.10 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
12.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BITK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.0712.0712.0012.0212.02-1.01%248
Apr 27, 202612.2712.3712.0912.1412.14-1.08%4,044
Apr 24, 202612.2812.3012.2412.2812.28-0.40%2,364
Apr 23, 202612.3112.4212.2812.3312.29-1.46%3,271
Apr 22, 202612.5212.5212.4912.5112.475.33%3,805
Apr 21, 202612.0212.0511.8811.8811.84-1.70%2,465
Apr 20, 202612.1812.1811.9212.0812.04-1.76%4,575
Apr 17, 202612.0212.4112.0212.3012.262.64%10,160
Apr 16, 202611.9011.9811.7411.9811.900.27%2,939
Apr 15, 202611.8211.9611.7211.9511.870.66%36,268
Apr 14, 202612.0912.1311.8711.8711.790.30%2,143
Apr 13, 202611.5211.8411.5211.8411.760.30%3,002
Apr 10, 202611.7511.8011.7511.8011.721.14%2,755
Apr 9, 202611.5611.6711.5611.6711.551.25%387
Apr 8, 202611.5811.5911.5111.5211.413.29%4,833
Apr 7, 202611.0211.1611.0211.1611.04-0.97%976
Apr 6, 202611.2511.2711.2411.2711.154.03%706
Apr 2, 202610.8010.8310.7810.8310.72-2.04%1,356
Apr 1, 202611.0811.1511.0511.0610.910.46%1,743
Mar 31, 202610.7311.0010.7311.0010.862.08%2,165
Mar 30, 202610.9710.9910.7810.7810.630.72%4,252
Mar 27, 202610.6810.7810.6510.7010.56-4.14%1,251
Mar 26, 202611.1311.1711.1311.1710.97-3.24%884
Mar 25, 202611.7411.7511.5411.5411.342.16%3,856
Mar 24, 202611.4111.4111.2611.3011.10-2.17%2,230
Mar 23, 202611.6211.6911.5311.5511.351.01%23,235
Mar 20, 202611.3511.4311.3511.4311.23-0.44%868
Mar 19, 202611.3511.4811.3011.4811.24-1.20%2,029
Mar 18, 202611.8211.8211.6211.6211.38-4.79%2,724
Mar 17, 202612.0812.2312.0812.2011.950.73%13,748
Mar 16, 202612.1812.1812.0112.1211.873.91%1,957
Mar 13, 202612.0212.0211.6611.6611.420.66%427
Mar 12, 202611.5411.5811.4511.5811.31-0.09%2,961
Mar 11, 202611.5911.6111.5811.5911.320.55%2,886
Mar 10, 202611.7011.7311.5111.5311.251.86%4,949
Mar 9, 202611.4111.4111.3011.3211.050.80%2,244
Mar 6, 202611.2911.3011.2311.2310.96-4.36%12,418
Mar 5, 202611.6811.7511.6711.7411.42-3.03%10,351
Mar 4, 202611.8212.1611.4512.1111.787.99%222,686
Mar 3, 202611.0211.2711.0211.2110.91-1.29%6,644
Mar 2, 202611.2211.5311.2211.3611.056.07%3,599
Feb 27, 202610.8210.8210.7010.7110.42-3.74%3,596
Feb 26, 202611.2711.2711.0311.1310.78-4.53%10,028
Feb 25, 202611.2411.6811.2411.6511.308.61%3,839
Feb 24, 202610.7110.8210.7110.7310.40-0.62%2,991
Feb 23, 202611.0711.0710.8010.8010.46-5.21%2,169
Feb 20, 202611.3011.3911.3011.3911.040.47%568
Feb 19, 202611.1511.3411.1411.3410.951.68%1,218
Feb 18, 202611.3111.3811.1411.1510.77-2.28%2,488
Feb 17, 202611.5411.5411.2911.4111.02-1.80%12,835
Feb 13, 202611.4111.7711.4111.6211.225.05%2,010
Feb 12, 202611.5011.5011.0611.0610.63-3.74%2,374
Feb 11, 202611.6211.6211.1811.4911.05-2.00%5,405
Feb 10, 202611.6711.9411.6611.7311.27-3.26%5,749
Feb 9, 202611.7912.1411.7912.1211.650.77%4,319
Feb 6, 202611.5212.1211.5212.0311.5610.50%3,825
Feb 5, 202612.1112.1810.7210.8810.42-13.58%12,216
Feb 4, 202613.0213.0212.4212.5912.05-4.35%5,516
Feb 3, 202613.6313.6312.5413.1712.60-1.89%5,902
Feb 2, 202613.5513.6813.4213.4212.84-7.26%8,315
Jan 30, 202614.4614.5014.2714.4713.85-0.69%11,117
Jan 29, 202615.2815.2814.4714.5713.89-6.12%12,486
Jan 28, 202615.5015.5915.4815.5214.79-0.77%3,742
Jan 27, 202615.3715.6415.2415.6414.912.29%7,458
Jan 26, 202615.3115.5015.2415.2914.57-2.28%6,574
Jan 23, 202615.6215.8815.4815.6514.91-0.34%4,167
Jan 22, 202615.7315.7315.6015.7014.91-0.38%1,647
Jan 21, 202615.7115.8015.2715.7614.960.25%11,845
Jan 20, 202616.0216.0215.6615.7214.93-7.45%10,233
Jan 16, 202616.9916.9916.8116.9916.13-0.08%4,086
Jan 15, 202616.7917.0016.7917.0016.08-2.02%702
Jan 14, 202617.0617.3616.6517.3516.423.05%3,238
Jan 13, 202616.5416.8416.5116.8415.932.98%2,826
Jan 12, 202616.0316.4016.0316.3515.471.87%6,287
Jan 9, 202616.1416.2916.0416.0515.19-1.17%2,656
Jan 8, 202615.9816.3115.9816.2415.31-0.06%2,900
Jan 7, 202616.3216.5016.2416.2515.32-1.76%14,353
Jan 6, 202616.8416.9216.3316.5415.59-1.72%16,139
Jan 5, 202616.5416.8816.5416.8315.865.01%5,831
Jan 2, 202615.9316.2115.9116.0315.112.21%8,202
Dec 31, 202515.9015.9015.6415.6814.72-0.37%22,709
Dec 30, 202515.7416.0115.7315.7414.780.94%9,830
Dec 29, 202515.7215.7215.5915.5914.64-0.94%3,432
Dec 26, 202515.9715.9715.5715.7414.78-0.19%4,249
Dec 24, 202515.7715.7715.7715.7714.73-0.28%444
Dec 23, 202515.7615.8115.7415.8114.77-0.81%3,495
Dec 22, 202516.1216.2615.8515.9414.900.69%24,282
Dec 19, 202515.7715.9415.7015.8314.792.60%5,310
Dec 18, 202516.1816.2515.3915.4314.32-2.16%51,711
Dec 17, 202516.0316.5515.7415.7714.64-2.13%2,146
Dec 16, 202515.9816.1515.9816.1214.962.19%6,769
Dec 15, 202516.3216.3215.7015.7714.64-4.91%7,016
Dec 12, 202516.8916.8916.4616.5915.40-2.62%4,184
Dec 11, 202516.7017.0316.6117.0315.72-0.51%2,731
Dec 10, 202517.1117.5017.0217.1215.80-0.72%19,965
Dec 9, 202516.7817.4216.7817.2515.912.46%3,102
Dec 8, 202516.9916.9916.6516.8315.531.53%7,110
Dec 5, 202516.8616.8916.4416.5815.30-3.93%21,401
Dec 4, 202517.3617.3616.9917.2615.82-0.83%3,472
Dec 3, 202517.2617.5017.2317.4015.951.52%14,165