2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
15.36
-0.41 (-2.60%)
At close: Mar 3, 2026, 4:00 PM EST
15.27
-0.09 (-0.59%)
After-hours: Mar 3, 2026, 4:41 PM EST
BITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.83 | 15.72 | 14.40 | 15.31 | - | -2.92% | 18,659,932 |
| Mar 2, 2026 | 14.24 | 16.22 | 14.22 | 15.77 | 15.77 | 10.67% | 22,995,989 |
| Feb 27, 2026 | 14.46 | 14.59 | 14.02 | 14.25 | 14.25 | -5.57% | 11,544,520 |
| Feb 26, 2026 | 15.40 | 15.48 | 14.65 | 15.09 | 15.09 | -4.91% | 15,798,749 |
| Feb 25, 2026 | 14.76 | 16.06 | 14.60 | 15.87 | 15.87 | 14.50% | 18,230,270 |
| Feb 24, 2026 | 13.22 | 13.98 | 13.13 | 13.86 | 13.86 | -0.14% | 8,965,227 |
| Feb 23, 2026 | 14.58 | 14.67 | 13.60 | 13.88 | 13.88 | -9.64% | 12,549,858 |
| Feb 20, 2026 | 15.04 | 15.52 | 14.81 | 15.36 | 15.36 | 1.86% | 15,268,040 |
| Feb 19, 2026 | 14.53 | 15.11 | 14.40 | 15.08 | 15.08 | 2.72% | 10,172,156 |
| Feb 18, 2026 | 15.05 | 15.65 | 14.49 | 14.68 | 14.68 | -4.61% | 11,510,339 |
| Feb 17, 2026 | 15.50 | 15.60 | 14.83 | 15.39 | 15.37 | -2.84% | 10,281,661 |
| Feb 13, 2026 | 15.22 | 16.18 | 15.02 | 15.84 | 15.82 | 10.08% | 12,210,271 |
| Feb 12, 2026 | 15.56 | 15.69 | 14.25 | 14.39 | 14.37 | -6.50% | 19,161,903 |
| Feb 11, 2026 | 15.60 | 15.69 | 14.52 | 15.39 | 15.37 | -3.51% | 16,386,601 |
| Feb 10, 2026 | 16.15 | 16.55 | 15.52 | 15.95 | 15.93 | -5.68% | 15,423,974 |
| Feb 9, 2026 | 16.05 | 17.10 | 15.81 | 16.91 | 16.89 | 2.24% | 19,141,828 |
| Feb 6, 2026 | 15.35 | 17.23 | 15.29 | 16.54 | 16.52 | 19.25% | 26,694,807 |
| Feb 5, 2026 | 17.07 | 17.49 | 13.12 | 13.87 | 13.85 | -26.22% | 41,894,436 |
| Feb 4, 2026 | 19.79 | 20.05 | 18.09 | 18.80 | 18.78 | -8.11% | 18,458,005 |
| Feb 3, 2026 | 21.51 | 21.53 | 18.51 | 20.46 | 20.43 | -4.17% | 17,671,843 |
| Feb 2, 2026 | 21.39 | 22.16 | 21.10 | 21.35 | 21.32 | -13.81% | 15,618,664 |
| Jan 30, 2026 | 24.21 | 25.22 | 23.57 | 24.77 | 24.74 | -0.80% | 11,258,320 |
| Jan 29, 2026 | 27.20 | 27.28 | 24.38 | 24.97 | 24.94 | -11.14% | 13,776,492 |
| Jan 28, 2026 | 28.68 | 29.01 | 27.95 | 28.10 | 28.06 | -0.64% | 6,986,050 |
| Jan 27, 2026 | 27.56 | 28.34 | 26.95 | 28.28 | 28.24 | 3.93% | 6,033,918 |
| Jan 26, 2026 | 27.21 | 27.99 | 26.84 | 27.21 | 27.17 | -4.09% | 6,464,768 |
| Jan 23, 2026 | 28.47 | 29.52 | 27.78 | 28.37 | 28.33 | 0.07% | 6,845,589 |
| Jan 22, 2026 | 28.45 | 28.73 | 27.75 | 28.35 | 28.31 | -1.84% | 5,538,677 |
| Jan 21, 2026 | 28.44 | 29.12 | 27.00 | 28.88 | 28.84 | 1.01% | 8,805,533 |
| Jan 20, 2026 | 29.43 | 29.72 | 28.29 | 28.59 | 28.52 | -12.43% | 9,530,249 |
| Jan 16, 2026 | 32.77 | 32.88 | 31.77 | 32.65 | 32.57 | 0.49% | 7,589,354 |
| Jan 15, 2026 | 33.63 | 33.80 | 32.39 | 32.49 | 32.41 | -5.08% | 9,689,819 |
| Jan 14, 2026 | 32.89 | 34.42 | 32.69 | 34.23 | 34.15 | 6.80% | 16,491,945 |
| Jan 13, 2026 | 30.69 | 32.17 | 30.50 | 32.05 | 31.97 | 6.62% | 11,819,157 |
| Jan 12, 2026 | 29.22 | 30.68 | 29.16 | 30.06 | 29.99 | 2.77% | 8,132,700 |
| Jan 9, 2026 | 29.51 | 30.48 | 28.98 | 29.25 | 29.18 | -1.68% | 8,054,377 |
| Jan 8, 2026 | 28.83 | 30.14 | 28.62 | 29.75 | 29.68 | -0.23% | 8,458,395 |
| Jan 7, 2026 | 30.11 | 30.56 | 29.59 | 29.82 | 29.75 | -3.40% | 7,708,060 |
| Jan 6, 2026 | 32.14 | 32.18 | 29.96 | 30.87 | 30.80 | -3.68% | 10,000,165 |
| Jan 5, 2026 | 31.17 | 32.50 | 30.90 | 32.05 | 31.97 | 9.84% | 11,127,306 |
| Jan 2, 2026 | 28.66 | 30.05 | 28.35 | 29.18 | 29.11 | 5.19% | 14,023,028 |
| Dec 31, 2025 | 28.75 | 28.75 | 27.50 | 27.74 | 27.67 | -0.93% | 5,841,825 |
| Dec 30, 2025 | 28.22 | 29.05 | 27.97 | 28.00 | 27.93 | 1.71% | 8,122,289 |
| Dec 29, 2025 | 27.76 | 28.18 | 27.44 | 27.53 | 27.46 | -1.04% | 6,440,804 |
| Dec 26, 2025 | 28.73 | 28.78 | 27.16 | 27.82 | 27.75 | 0.54% | 7,711,861 |
| Dec 24, 2025 | 27.60 | 27.87 | 27.03 | 27.67 | 27.60 | -0.93% | 4,264,589 |
| Dec 23, 2025 | 27.87 | 28.34 | 27.20 | 27.93 | 27.86 | -1.48% | 5,795,659 |
| Dec 22, 2025 | 29.46 | 29.76 | 28.08 | 28.35 | 28.28 | 0.53% | 9,663,174 |
| Dec 19, 2025 | 28.21 | 29.04 | 27.47 | 28.20 | 28.13 | 8.05% | 11,561,770 |
| Dec 18, 2025 | 28.52 | 29.07 | 26.00 | 26.10 | 26.04 | -3.19% | 15,968,801 |
| Dec 17, 2025 | 28.11 | 29.81 | 26.54 | 26.96 | 26.90 | -3.89% | 14,412,142 |
| Dec 16, 2025 | 27.60 | 28.43 | 27.56 | 28.05 | 27.98 | 4.08% | 7,997,825 |
| Dec 15, 2025 | 29.43 | 29.75 | 26.48 | 26.95 | 26.89 | -12.27% | 13,734,044 |
| Dec 12, 2025 | 32.06 | 32.47 | 30.17 | 30.72 | 29.90 | -3.43% | 7,827,307 |
| Dec 11, 2025 | 30.69 | 31.89 | 30.05 | 31.81 | 30.97 | -1.67% | 11,777,945 |
| Dec 10, 2025 | 31.92 | 33.77 | 31.66 | 32.35 | 31.49 | -1.22% | 12,882,730 |
| Dec 9, 2025 | 30.79 | 33.85 | 30.63 | 32.75 | 31.88 | 5.10% | 11,494,399 |
| Dec 8, 2025 | 31.56 | 31.86 | 30.36 | 31.16 | 30.33 | 3.01% | 7,403,463 |
| Dec 5, 2025 | 31.00 | 31.75 | 29.39 | 30.25 | 29.45 | -6.84% | 12,537,803 |
| Dec 4, 2025 | 32.70 | 33.00 | 31.32 | 32.47 | 31.61 | -1.01% | 10,120,611 |
| Dec 3, 2025 | 32.51 | 33.33 | 31.98 | 32.80 | 31.93 | 4.23% | 12,789,467 |
| Dec 2, 2025 | 29.95 | 32.34 | 29.78 | 31.47 | 30.63 | 12.59% | 13,926,333 |
| Dec 1, 2025 | 28.41 | 28.72 | 26.73 | 27.95 | 27.21 | -11.44% | 17,023,052 |
| Nov 28, 2025 | 33.20 | 33.26 | 31.26 | 31.56 | 30.72 | 1.77% | 8,786,690 |
| Nov 26, 2025 | 29.24 | 31.38 | 28.82 | 31.01 | 30.19 | 5.84% | 10,259,225 |
| Nov 25, 2025 | 29.14 | 29.83 | 28.38 | 29.30 | 28.52 | -5.58% | 7,887,209 |
| Nov 24, 2025 | 29.00 | 31.15 | 28.51 | 31.03 | 29.65 | 10.39% | 11,317,314 |
| Nov 21, 2025 | 27.50 | 28.81 | 24.47 | 28.11 | 26.86 | -4.26% | 20,371,388 |
| Nov 20, 2025 | 32.88 | 33.04 | 29.04 | 29.36 | 28.06 | -6.94% | 21,959,034 |
| Nov 19, 2025 | 32.74 | 33.68 | 30.83 | 31.55 | 30.15 | -7.21% | 16,624,928 |
| Nov 18, 2025 | 33.25 | 34.77 | 32.63 | 34.00 | 32.49 | 2.07% | 15,295,513 |
| Nov 17, 2025 | 34.97 | 36.40 | 32.83 | 33.31 | 31.83 | -5.32% | 17,269,954 |
| Nov 14, 2025 | 35.95 | 37.59 | 35.02 | 35.18 | 33.62 | -7.69% | 12,295,686 |
| Nov 13, 2025 | 41.65 | 42.51 | 36.70 | 38.11 | 36.42 | -6.98% | 14,684,829 |
| Nov 12, 2025 | 43.65 | 43.76 | 40.35 | 40.97 | 39.15 | -2.50% | 8,589,297 |
| Nov 11, 2025 | 43.50 | 43.62 | 41.86 | 42.02 | 40.15 | -6.10% | 6,667,401 |
| Nov 10, 2025 | 45.00 | 45.02 | 43.60 | 44.75 | 42.76 | 4.29% | 7,643,682 |
| Nov 7, 2025 | 40.06 | 43.04 | 39.40 | 42.91 | 41.00 | 5.53% | 11,012,939 |
| Nov 6, 2025 | 42.34 | 42.34 | 40.12 | 40.66 | 38.85 | -5.60% | 10,380,463 |
| Nov 5, 2025 | 42.15 | 43.71 | 41.73 | 43.07 | 41.16 | 6.06% | 8,800,915 |
| Nov 4, 2025 | 43.16 | 44.18 | 39.60 | 40.61 | 38.81 | -11.18% | 17,481,280 |
| Nov 3, 2025 | 46.58 | 47.17 | 44.57 | 45.72 | 43.69 | -5.89% | 8,845,949 |
| Oct 31, 2025 | 48.67 | 49.71 | 47.56 | 48.58 | 46.42 | 6.26% | 8,981,056 |
| Oct 30, 2025 | 47.41 | 47.53 | 45.55 | 45.72 | 43.69 | -7.51% | 10,858,606 |
| Oct 29, 2025 | 52.25 | 52.34 | 48.21 | 49.43 | 47.23 | -6.67% | 11,519,808 |
| Oct 28, 2025 | 54.25 | 55.32 | 52.81 | 52.96 | 50.06 | -2.25% | 6,837,530 |
| Oct 27, 2025 | 54.32 | 54.97 | 53.73 | 54.18 | 51.22 | 7.76% | 6,932,682 |
| Oct 24, 2025 | 50.94 | 50.99 | 49.47 | 50.28 | 47.53 | 0.58% | 6,979,433 |
| Oct 23, 2025 | 48.99 | 50.99 | 48.59 | 49.99 | 47.26 | 4.45% | 7,810,504 |
| Oct 22, 2025 | 48.25 | 49.11 | 47.47 | 47.86 | 45.24 | -7.36% | 14,216,175 |
| Oct 21, 2025 | 48.75 | 53.70 | 48.28 | 51.66 | 48.83 | 1.81% | 14,220,077 |
| Oct 20, 2025 | 50.56 | 51.50 | 49.86 | 50.74 | 47.96 | 8.26% | 9,071,465 |
| Oct 17, 2025 | 46.00 | 47.75 | 45.09 | 46.87 | 44.31 | -3.30% | 12,720,268 |
| Oct 16, 2025 | 51.15 | 51.54 | 47.85 | 48.47 | 45.82 | -5.68% | 14,228,882 |
| Oct 15, 2025 | 51.62 | 52.34 | 50.27 | 51.39 | 48.58 | -2.58% | 6,930,844 |
| Oct 14, 2025 | 50.91 | 53.70 | 50.06 | 52.75 | 49.86 | -5.69% | 11,215,750 |
| Oct 13, 2025 | 54.45 | 56.03 | 53.87 | 55.93 | 52.87 | -1.18% | 11,028,408 |
| Oct 10, 2025 | 62.29 | 62.83 | 55.91 | 56.60 | 53.50 | -7.58% | 14,992,616 |
| Oct 9, 2025 | 63.81 | 63.81 | 59.85 | 61.24 | 57.89 | -3.79% | 8,597,727 |
| Oct 8, 2025 | 62.84 | 64.59 | 61.96 | 63.65 | 60.17 | 2.68% | 9,814,757 |