2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
30.25
-2.22 (-6.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.75 | 29.39 | 30.25 | 30.25 | -6.84% | 12,485,044 |
| Dec 4, 2025 | 32.70 | 33.00 | 31.32 | 32.47 | 32.47 | -1.01% | 10,120,611 |
| Dec 3, 2025 | 32.51 | 33.33 | 31.98 | 32.80 | 32.80 | 4.23% | 12,789,467 |
| Dec 2, 2025 | 29.95 | 32.34 | 29.78 | 31.47 | 31.47 | 12.59% | 13,926,333 |
| Dec 1, 2025 | 28.41 | 28.72 | 26.73 | 27.95 | 27.95 | -11.44% | 17,023,052 |
| Nov 28, 2025 | 33.20 | 33.26 | 31.26 | 31.56 | 31.56 | 1.77% | 8,786,690 |
| Nov 26, 2025 | 29.24 | 31.38 | 28.82 | 31.01 | 31.01 | 5.84% | 10,259,225 |
| Nov 25, 2025 | 29.14 | 29.83 | 28.38 | 29.30 | 29.30 | -5.58% | 7,887,209 |
| Nov 24, 2025 | 29.00 | 31.15 | 28.51 | 31.03 | 30.46 | 10.39% | 11,317,314 |
| Nov 21, 2025 | 27.50 | 28.81 | 24.47 | 28.11 | 27.59 | -4.26% | 20,371,388 |
| Nov 20, 2025 | 32.88 | 33.04 | 29.04 | 29.36 | 28.82 | -6.94% | 21,959,034 |
| Nov 19, 2025 | 32.74 | 33.68 | 30.83 | 31.55 | 30.97 | -7.21% | 16,624,928 |
| Nov 18, 2025 | 33.25 | 34.77 | 32.63 | 34.00 | 33.38 | 2.07% | 15,295,513 |
| Nov 17, 2025 | 34.97 | 36.40 | 32.83 | 33.31 | 32.70 | -5.32% | 17,269,954 |
| Nov 14, 2025 | 35.95 | 37.59 | 35.02 | 35.18 | 34.53 | -7.69% | 12,295,686 |
| Nov 13, 2025 | 41.65 | 42.51 | 36.70 | 38.11 | 37.41 | -6.98% | 14,684,829 |
| Nov 12, 2025 | 43.65 | 43.76 | 40.35 | 40.97 | 40.22 | -2.50% | 8,589,297 |
| Nov 11, 2025 | 43.50 | 43.62 | 41.86 | 42.02 | 41.25 | -6.10% | 6,667,401 |
| Nov 10, 2025 | 45.00 | 45.02 | 43.60 | 44.75 | 43.93 | 4.29% | 7,643,682 |
| Nov 7, 2025 | 40.06 | 43.04 | 39.40 | 42.91 | 42.12 | 5.53% | 11,012,939 |
| Nov 6, 2025 | 42.34 | 42.34 | 40.12 | 40.66 | 39.91 | -5.60% | 10,380,463 |
| Nov 5, 2025 | 42.15 | 43.71 | 41.73 | 43.07 | 42.28 | 6.06% | 8,800,915 |
| Nov 4, 2025 | 43.16 | 44.18 | 39.60 | 40.61 | 39.87 | -11.18% | 17,481,280 |
| Nov 3, 2025 | 46.58 | 47.17 | 44.57 | 45.72 | 44.88 | -5.89% | 8,845,949 |
| Oct 31, 2025 | 48.67 | 49.71 | 47.56 | 48.58 | 47.69 | 6.26% | 8,981,056 |
| Oct 30, 2025 | 47.41 | 47.53 | 45.55 | 45.72 | 44.88 | -7.51% | 10,858,606 |
| Oct 29, 2025 | 52.25 | 52.34 | 48.21 | 49.43 | 48.52 | -6.67% | 11,519,808 |
| Oct 28, 2025 | 54.25 | 55.32 | 52.81 | 52.96 | 51.43 | -2.25% | 6,837,530 |
| Oct 27, 2025 | 54.32 | 54.97 | 53.73 | 54.18 | 52.61 | 7.76% | 6,932,682 |
| Oct 24, 2025 | 50.94 | 50.99 | 49.47 | 50.28 | 48.83 | 0.58% | 6,979,433 |
| Oct 23, 2025 | 48.99 | 50.99 | 48.59 | 49.99 | 48.55 | 4.45% | 7,810,504 |
| Oct 22, 2025 | 48.25 | 49.11 | 47.47 | 47.86 | 46.48 | -7.36% | 14,216,175 |
| Oct 21, 2025 | 48.75 | 53.70 | 48.28 | 51.66 | 50.17 | 1.81% | 14,220,077 |
| Oct 20, 2025 | 50.56 | 51.50 | 49.86 | 50.74 | 49.27 | 8.26% | 9,071,465 |
| Oct 17, 2025 | 46.00 | 47.75 | 45.09 | 46.87 | 45.52 | -3.30% | 12,720,268 |
| Oct 16, 2025 | 51.15 | 51.54 | 47.85 | 48.47 | 47.07 | -5.68% | 14,228,882 |
| Oct 15, 2025 | 51.62 | 52.34 | 50.27 | 51.39 | 49.90 | -2.58% | 6,930,844 |
| Oct 14, 2025 | 50.91 | 53.70 | 50.06 | 52.75 | 51.23 | -5.69% | 11,215,750 |
| Oct 13, 2025 | 54.45 | 56.03 | 53.87 | 55.93 | 54.31 | -1.18% | 11,028,408 |
| Oct 10, 2025 | 62.29 | 62.83 | 55.91 | 56.60 | 54.96 | -7.58% | 14,992,616 |
| Oct 9, 2025 | 63.81 | 63.81 | 59.85 | 61.24 | 59.47 | -3.79% | 8,597,727 |
| Oct 8, 2025 | 62.84 | 64.59 | 61.96 | 63.65 | 61.81 | 2.68% | 9,814,757 |
| Oct 7, 2025 | 65.55 | 65.60 | 60.95 | 61.99 | 60.20 | -6.19% | 16,135,972 |
| Oct 6, 2025 | 65.56 | 67.02 | 65.02 | 66.08 | 64.17 | 4.31% | 9,714,825 |
| Oct 3, 2025 | 61.37 | 64.75 | 60.59 | 63.35 | 61.52 | 2.97% | 13,401,255 |
| Oct 2, 2025 | 59.83 | 61.70 | 59.16 | 61.52 | 59.74 | 5.98% | 9,632,450 |
| Oct 1, 2025 | 57.30 | 58.84 | 57.05 | 58.05 | 56.37 | 5.39% | 8,908,330 |
| Sep 30, 2025 | 54.03 | 55.25 | 53.48 | 55.08 | 53.49 | -0.02% | 4,480,648 |
| Sep 29, 2025 | 53.03 | 55.16 | 52.91 | 55.09 | 53.50 | 9.89% | 6,647,311 |
| Sep 26, 2025 | 50.19 | 51.26 | 49.71 | 50.13 | 48.68 | -1.76% | 6,084,027 |
| Sep 25, 2025 | 53.24 | 53.40 | 50.19 | 51.03 | 48.96 | -7.42% | 9,168,569 |
| Sep 24, 2025 | 54.85 | 55.68 | 54.54 | 55.12 | 52.88 | 3.14% | 4,277,239 |
| Sep 23, 2025 | 54.75 | 55.06 | 53.28 | 53.44 | 51.27 | -0.98% | 5,858,788 |
| Sep 22, 2025 | 54.80 | 55.31 | 53.80 | 53.97 | 51.78 | -5.37% | 6,834,148 |
| Sep 19, 2025 | 58.13 | 58.39 | 56.93 | 57.03 | 54.71 | -4.04% | 5,483,561 |
| Sep 18, 2025 | 59.41 | 59.94 | 58.97 | 59.43 | 57.02 | 3.21% | 5,563,035 |
| Sep 17, 2025 | 58.19 | 58.33 | 56.58 | 57.58 | 55.24 | -2.17% | 7,086,074 |
| Sep 16, 2025 | 57.43 | 59.05 | 56.73 | 58.86 | 56.47 | 2.60% | 5,216,688 |
| Sep 15, 2025 | 57.05 | 57.67 | 56.41 | 57.37 | 55.04 | -2.85% | 5,504,103 |
| Sep 12, 2025 | 57.10 | 59.08 | 56.98 | 59.05 | 56.65 | 4.14% | 5,330,286 |
| Sep 11, 2025 | 55.98 | 56.98 | 55.89 | 56.70 | 54.40 | 1.61% | 4,365,198 |
| Sep 10, 2025 | 55.96 | 56.70 | 55.37 | 55.80 | 53.53 | 4.03% | 5,253,021 |
| Sep 9, 2025 | 55.12 | 55.28 | 52.99 | 53.64 | 51.46 | -1.45% | 4,652,813 |
| Sep 8, 2025 | 54.51 | 55.26 | 54.17 | 54.43 | 52.22 | 1.02% | 4,161,301 |
| Sep 5, 2025 | 55.20 | 55.58 | 52.50 | 53.88 | 51.69 | 3.08% | 8,264,178 |
| Sep 4, 2025 | 53.26 | 53.41 | 51.75 | 52.27 | 50.15 | -4.49% | 5,742,650 |
| Sep 3, 2025 | 53.99 | 55.15 | 53.72 | 54.73 | 52.51 | 2.51% | 4,485,692 |
| Sep 2, 2025 | 52.09 | 54.39 | 51.73 | 53.39 | 51.22 | 4.77% | 7,198,749 |
| Aug 29, 2025 | 53.25 | 53.32 | 50.69 | 50.96 | 48.89 | -6.96% | 8,164,803 |
| Aug 28, 2025 | 55.87 | 56.10 | 54.73 | 54.77 | 52.55 | -0.27% | 5,434,642 |
| Aug 27, 2025 | 54.11 | 55.48 | 53.86 | 54.92 | 52.69 | 0.59% | 5,079,472 |
| Aug 26, 2025 | 53.41 | 54.69 | 52.92 | 54.60 | 51.79 | 0.46% | 7,211,319 |
| Aug 25, 2025 | 55.23 | 56.60 | 54.07 | 54.35 | 51.55 | -10.09% | 9,893,460 |
| Aug 22, 2025 | 56.02 | 61.22 | 55.67 | 60.45 | 57.34 | 8.10% | 10,816,943 |
| Aug 21, 2025 | 57.07 | 57.85 | 55.71 | 55.92 | 53.04 | -3.75% | 4,775,151 |
| Aug 20, 2025 | 57.17 | 58.27 | 56.10 | 58.10 | 55.11 | 2.11% | 5,482,096 |
| Aug 19, 2025 | 59.84 | 59.92 | 56.42 | 56.90 | 53.97 | -5.72% | 6,381,941 |
| Aug 18, 2025 | 59.71 | 60.90 | 58.80 | 60.35 | 57.24 | -1.23% | 5,228,244 |
| Aug 15, 2025 | 62.82 | 62.88 | 60.97 | 61.10 | 57.95 | -1.96% | 5,886,534 |
| Aug 14, 2025 | 62.61 | 63.96 | 61.38 | 62.32 | 59.11 | -8.10% | 12,159,893 |
| Aug 13, 2025 | 65.37 | 67.92 | 64.71 | 67.81 | 64.32 | 5.49% | 9,860,945 |
| Aug 12, 2025 | 63.72 | 64.84 | 63.05 | 64.28 | 60.97 | 1.09% | 6,222,683 |
| Aug 11, 2025 | 63.99 | 65.43 | 63.13 | 63.59 | 60.32 | 4.45% | 7,616,685 |
| Aug 8, 2025 | 61.27 | 61.93 | 60.22 | 60.88 | 57.75 | -2.07% | 5,290,838 |
| Aug 7, 2025 | 60.95 | 62.27 | 60.16 | 62.17 | 58.97 | 4.02% | 5,561,455 |
| Aug 6, 2025 | 58.28 | 60.28 | 57.93 | 59.77 | 56.69 | 2.87% | 4,474,350 |
| Aug 5, 2025 | 58.63 | 59.08 | 56.96 | 58.10 | 55.11 | -1.94% | 6,044,706 |
| Aug 4, 2025 | 58.48 | 60.25 | 58.38 | 59.25 | 56.20 | 2.97% | 5,757,676 |
| Aug 1, 2025 | 60.17 | 60.39 | 57.41 | 57.54 | 54.58 | -6.52% | 9,949,088 |
| Jul 31, 2025 | 63.13 | 63.96 | 61.47 | 61.55 | 58.38 | -0.40% | 7,056,218 |
| Jul 30, 2025 | 62.55 | 63.98 | 60.52 | 61.80 | 58.62 | -1.17% | 6,905,189 |
| Jul 29, 2025 | 64.25 | 64.35 | 61.86 | 62.53 | 59.31 | -2.07% | 5,390,508 |
| Jul 28, 2025 | 64.47 | 65.10 | 63.14 | 63.85 | 59.98 | 1.90% | 5,814,924 |
| Jul 25, 2025 | 62.00 | 63.00 | 60.70 | 62.66 | 58.86 | -3.73% | 9,735,202 |
| Jul 24, 2025 | 64.78 | 65.74 | 63.79 | 65.09 | 61.15 | 1.06% | 6,471,649 |
| Jul 23, 2025 | 64.11 | 64.81 | 63.15 | 64.41 | 60.51 | -1.60% | 6,734,699 |
| Jul 22, 2025 | 65.42 | 66.50 | 63.52 | 65.46 | 61.49 | 4.50% | 8,652,950 |
| Jul 21, 2025 | 64.16 | 65.30 | 62.45 | 62.64 | 58.85 | -0.98% | 8,993,587 |
| Jul 18, 2025 | 65.03 | 65.54 | 63.08 | 63.26 | 59.43 | -3.01% | 9,447,311 |
| Jul 17, 2025 | 64.03 | 66.28 | 63.56 | 65.22 | 61.27 | -0.50% | 8,769,355 |