Skip to main content
2x Bitcoin Strategy ETF (BITX)
BATS: BITX · Real-Time Price · USD
18.39
-0.27 (-1.45%)
At close: Apr 28, 2026, 4:00 PM EDT
18.41
+0.02 (0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BITX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6518.7018.0418.3818.38-1.50%526,177
Apr 27, 202619.0519.3718.4418.6618.66-2.05%6,871,644
Apr 24, 202619.3719.4218.8919.0519.05-0.37%7,181,494
Apr 23, 202619.0419.5918.7119.1219.12-2.94%10,128,568
Apr 22, 202619.5220.0219.4219.7019.7010.36%10,462,779
Apr 21, 202618.3618.6317.7617.8517.84-3.57%10,078,086
Apr 20, 202617.9418.6017.7118.5118.49-3.04%11,826,263
Apr 17, 202618.7019.5518.5019.0919.075.53%15,972,433
Apr 16, 202617.8918.1217.0518.0918.070.84%12,576,125
Apr 15, 202617.6318.0617.2517.9417.922.11%9,942,356
Apr 14, 202617.7318.4717.3817.5717.562.39%14,520,258
Apr 13, 202616.1317.2315.9417.1617.150.18%11,374,116
Apr 10, 202616.6917.1716.4917.1317.123.16%9,081,557
Apr 9, 202616.1516.8315.8616.6116.592.31%9,077,379
Apr 8, 202616.7516.8115.9316.2316.226.64%12,123,189
Apr 7, 202614.9815.2714.6415.2215.21-2.25%12,026,097
Apr 6, 202615.4515.8515.3115.5715.568.20%10,160,104
Apr 2, 202613.9814.5813.8014.3914.38-3.42%8,279,026
Apr 1, 202615.0815.3614.7914.9014.891.09%8,388,238
Mar 31, 202614.3215.0714.1514.7414.733.88%12,569,485
Mar 30, 202614.7914.8614.0614.1914.181.50%10,627,126
Mar 27, 202614.2914.3013.7813.9813.97-7.48%14,707,120
Mar 26, 202615.4915.7114.9215.1115.10-6.67%8,610,656
Mar 25, 202616.5416.7116.0616.1916.184.32%8,601,248
Mar 24, 202616.0916.1715.3215.5215.51-3.72%10,548,447
Mar 23, 202616.1916.6815.8616.1216.111.26%13,027,412
Mar 20, 202616.0716.0915.5515.9215.91-0.31%8,645,539
Mar 19, 202615.5116.1215.2715.9715.96-2.20%7,933,045
Mar 18, 202617.0117.0616.2316.3316.32-9.63%16,461,950
Mar 17, 202617.6518.2517.4918.0718.041.69%9,812,047
Mar 16, 202617.7718.0717.3217.7717.747.76%13,205,095
Mar 13, 202617.3917.8216.3516.4916.461.92%17,456,959
Mar 12, 202616.0116.2915.6616.1816.15-0.68%9,043,068
Mar 11, 202616.1016.6215.8516.2916.261.88%11,700,308
Mar 10, 202616.3816.8215.6715.9915.962.83%15,701,047
Mar 9, 202615.4415.7915.2015.5515.522.78%10,909,222
Mar 6, 202615.5415.6114.9615.1315.10-9.07%12,760,601
Mar 5, 202617.2617.4016.3216.6416.61-5.13%14,422,358
Mar 4, 202616.9517.9816.7517.5417.5114.19%26,363,285
Mar 3, 202614.8315.7214.4015.3615.33-2.60%19,389,810
Mar 2, 202614.2416.2214.2215.7715.7410.67%23,079,243
Feb 27, 202614.4614.5914.0214.2514.23-5.57%11,544,520
Feb 26, 202615.4015.4814.6515.0915.06-4.91%15,798,749
Feb 25, 202614.7616.0614.6015.8715.8414.50%18,230,270
Feb 24, 202613.2213.9813.1313.8613.84-0.14%8,965,227
Feb 23, 202614.5814.6713.6013.8813.86-9.64%12,549,858
Feb 20, 202615.0415.5214.8115.3615.331.86%15,268,040
Feb 19, 202614.5315.1114.4015.0815.052.72%10,172,156
Feb 18, 202615.0515.6514.4914.6814.65-4.61%11,510,339
Feb 17, 202615.5015.6014.8315.3915.34-2.84%10,281,661
Feb 13, 202615.2216.1815.0215.8415.7910.08%12,210,271
Feb 12, 202615.5615.6914.2514.3914.35-6.50%19,161,903
Feb 11, 202615.6015.6914.5215.3915.34-3.51%16,386,601
Feb 10, 202616.1516.5515.5215.9515.90-5.68%15,423,974
Feb 9, 202616.0517.1015.8116.9116.862.24%19,141,828
Feb 6, 202615.3517.2315.2916.5416.4919.25%26,694,807
Feb 5, 202617.0717.4913.1213.8713.83-26.22%41,894,436
Feb 4, 202619.7920.0518.0918.8018.74-8.11%18,458,005
Feb 3, 202621.5121.5318.5120.4620.40-4.17%17,671,843
Feb 2, 202621.3922.1621.1021.3521.28-13.81%15,618,664
Jan 30, 202624.2125.2223.5724.7724.69-0.80%11,258,320
Jan 29, 202627.2027.2824.3824.9724.89-11.14%13,776,492
Jan 28, 202628.6829.0127.9528.1028.01-0.64%6,986,050
Jan 27, 202627.5628.3426.9528.2828.193.93%6,033,918
Jan 26, 202627.2127.9926.8427.2127.13-4.09%6,464,768
Jan 23, 202628.4729.5227.7828.3728.280.07%6,845,589
Jan 22, 202628.4528.7327.7528.3528.26-1.84%5,538,677
Jan 21, 202628.4429.1227.0028.8828.791.01%8,805,533
Jan 20, 202629.4329.7228.2928.5928.47-12.43%9,530,249
Jan 16, 202632.7732.8831.7732.6532.510.49%7,589,354
Jan 15, 202633.6333.8032.3932.4932.36-5.08%9,689,819
Jan 14, 202632.8934.4232.6934.2334.096.80%16,491,945
Jan 13, 202630.6932.1730.5032.0531.926.62%11,819,157
Jan 12, 202629.2230.6829.1630.0629.942.77%8,132,700
Jan 9, 202629.5130.4828.9829.2529.13-1.68%8,054,377
Jan 8, 202628.8330.1428.6229.7529.63-0.23%8,458,395
Jan 7, 202630.1130.5629.5929.8229.70-3.40%7,708,060
Jan 6, 202632.1432.1829.9630.8730.74-3.68%10,000,165
Jan 5, 202631.1732.5030.9032.0531.929.84%11,127,306
Jan 2, 202628.6630.0528.3529.1829.065.19%14,023,028
Dec 31, 202528.7528.7527.5027.7427.62-0.93%5,841,825
Dec 30, 202528.2229.0527.9728.0027.881.71%8,122,289
Dec 29, 202527.7628.1827.4427.5327.42-1.04%6,440,804
Dec 26, 202528.7328.7827.1627.8227.700.54%7,711,861
Dec 24, 202527.6027.8727.0327.6727.56-0.93%4,264,589
Dec 23, 202527.8728.3427.2027.9327.81-1.48%5,795,659
Dec 22, 202529.4629.7628.0828.3528.230.53%9,663,174
Dec 19, 202528.2129.0427.4728.2028.088.05%11,561,770
Dec 18, 202528.5229.0726.0026.1025.99-3.19%15,968,801
Dec 17, 202528.1129.8126.5426.9626.85-3.89%14,412,142
Dec 16, 202527.6028.4327.5628.0527.934.08%7,997,825
Dec 15, 202529.4329.7526.4826.9526.84-12.27%13,734,044
Dec 12, 202532.0632.4730.1730.7229.85-3.43%7,827,307
Dec 11, 202530.6931.8930.0531.8130.91-1.67%11,777,945
Dec 10, 202531.9233.7731.6632.3531.44-1.22%12,882,730
Dec 9, 202530.7933.8530.6332.7531.825.10%11,494,399
Dec 8, 202531.5631.8630.3631.1630.283.01%7,403,463
Dec 5, 202531.0031.7529.3930.2529.39-6.84%12,537,803
Dec 4, 202532.7033.0031.3232.4731.55-1.01%10,120,611
Dec 3, 202532.5133.3331.9832.8031.874.23%12,789,467