2x Bitcoin Strategy ETF (BITX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -3.90704800817 | 39.16 | 40.415 | 33.42 | 6511964 | 37.20832227 | SP |
| 4 | 2.86 | 8.22548173713 | 34.77 | 40.415 | 26.33 | 6716562 | 33.49287179 | SP |
| 12 | -2.55 | -6.34644101543 | 40.18 | 49.69 | 26.33 | 5601374 | 38.16825221 | SP |
| 26 | 16.13 | 75.023255814 | 21.5 | 59.74 | 21.3422 | 4886810 | 41.35275355 | SP |
| 52 | 23.98 | 175.677655678 | 13.65 | 59.74 | 9.1757 | 2781202 | 38.73012333 | SP |
| 156 | 22.06 | 141.682723186 | 15.57 | 59.74 | 9.1757 | 2587822 | 38.43718989 | SP |
| 260 | 22.06 | 141.682723186 | 15.57 | 59.74 | 9.1757 | 2587822 | 38.43718989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 38.58 | 3.65 | 10.45 | 37.95 | 38.77 | 37.272 | 5141760 |
| 1721946600 | 34.93 | -1.19 | -3.29 | 34.46 | 35.45 | 33.42 | 6737786 |
| 1721860200 | 36.12 | -0.57 | -1.55 | 37.35 | 37.799 | 35.94 | 5853373 |
| 1721773800 | 36.69 | -3.21 | -8.05 | 37.86 | 38.7999 | 36.54 | 8021219 |
| 1721687400 | 39.9 | 1.05 | 2.70 | 39.16 | 39.9 | 37.83 | 7521283 |
| 1721428200 | 38.85 | 4.15 | 11.96 | 35.38 | 39.1 | 35.3 | 8043937 |
| 1721341800 | 34.7 | -1.21 | -3.37 | 36.23 | 36.335 | 34.28 | 5588938 |
| 1721255400 | 35.91 | -0.66 | -1.80 | 36 | 36.83 | 35.01 | 6598683 |
| 1721169000 | 36.57 | 1.95 | 5.63 | 35.1 | 36.7 | 34.26 | 9289368 |
| 1721082600 | 34.62 | 5.7 | 19.71 | 33.97 | 35.21 | 33.6597 | 8532257 |
| 1720823400 | 28.92 | 0.28 | 0.98 | 28.81 | 29.82 | 28.75 | 4887315 |
| 1720737000 | 28.64 | -0.05 | -0.17 | 30.04 | 30.24 | 28.38 | 7214377 |
| 1720650600 | 28.69 | -0.45 | -1.54 | 29.26 | 29.315 | 28.57 | 5840307 |
| 1720564200 | 29.14 | 1.32 | 4.74 | 28.47 | 29.58 | 28.25 | 4981058 |
| 1720477800 | 27.82 | -0.03 | -0.11 | 28.58 | 28.71 | 26.33 | 8787827 |
| 1720218600 | 27.85 | -4.17 | -13.02 | 26.79 | 28.43 | 26.6301 | 12161998 |
| 1720040640 | 32.02 | -1.61 | -4.79 | 31.77 | 32.2913 | 31.37 | 4821100 |
| 1719959400 | 33.63 | -1.46 | -4.16 | 34.72 | 34.9971 | 33.3936 | 4087814 |
| 1719873000 | 35.09 | 1.71 | 5.12 | 34.77 | 35.87 | 34.34 | 4542736 |
| 1719613800 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1719527400 | 33.38 | 0.48 | 1.46 | 33.61 | 34.4927 | 33.27 | 3139886 |
| 1719441000 | 32.9 | -1.18 | -3.46 | 33.525 | 34.04 | 32.59 | 3483363 |
| 1719354600 | 34.08 | 1.9 | 5.90 | 33.28 | 34.5 | 32.96 | 6554924 |
| 1719268200 | 32.18 | -5.69 | -15.03 | 34.37 | 34.91 | 31.63 | 9958552 |
| 1719009000 | 37.87 | -1.06 | -2.72 | 37.1 | 38.14 | 36.88 | 4932635 |
| 1718922600 | 38.93 | 0.73 | 1.91 | 39.26 | 39.55 | 38.31 | 5244446 |
| 1718749800 | 38.2 | -2.96 | -7.19 | 38.8 | 39.43 | 37.7 | 6517991 |
| 1718663400 | 41.16 | 1.45 | 3.65 | 39.81 | 41.9 | 39.07 | 3657231 |
| 1718404200 | 39.71 | -1.42 | -3.45 | 42.03 | 42.1299 | 39.12 | 5937019 |
| 1718317800 | 41.13 | -1.38 | -3.25 | 43.09 | 43.52 | 40.57 | 6466473 |
| 1718231400 | 42.51 | 0 | 0.00 | 44.82 | 45.82 | 42.09 | 6306272 |
| 1718145000 | 42.51 | -2.58 | -5.72 | 42.15 | 42.79 | 40.61 | 6895526 |
| 1718058600 | 45.09 | 0.15 | 0.33 | 44.84 | 46.16 | 44.62 | 4558193 |
| 1717799400 | 44.94 | -1.85 | -3.95 | 47.87 | 48.42 | 43.6112 | 7222788 |
| 1717713000 | 46.79 | -1.16 | -2.42 | 47.73 | 48.49 | 46.66 | 4562192 |
| 1717626600 | 47.95 | 1.2 | 2.57 | 47.85 | 48.71 | 46.6 | 6548180 |
| 1717540200 | 46.75 | 1.63 | 3.61 | 45.43 | 47.81 | 45.16 | 5656416 |
| 1717453800 | 45.12 | 2.11 | 4.91 | 45.92 | 46.68 | 44.21 | 4717081 |
| 1717194600 | 43.01 | -1.7 | -3.80 | 44.71 | 44.78 | 41.7 | 3826674 |
| 1717108200 | 44.71 | 1.92 | 4.49 | 44.07 | 45.8647 | 43.86 | 6378385 |
| 1717021800 | 42.79 | -1.62 | -3.65 | 43.51 | 43.74 | 42.63 | 3612838 |
| 1716935400 | 44.41 | -1.15 | -2.52 | 44.43 | 44.61 | 42.82 | 5250954 |
| 1716589800 | 45.56 | 2.59 | 6.03 | 43.26 | 45.84 | 42.7 | 4630591 |
| 1716503400 | 42.97 | -3.32 | -7.17 | 45.95 | 46.03 | 42.3501 | 5460765 |
| 1716417000 | 46.29 | -0.55 | -1.17 | 46.45 | 47.9 | 45.71 | 4363553 |
| 1716330600 | 46.84 | -1.22 | -2.54 | 49.15 | 49.69 | 46.6601 | 5253025 |
| 1716244200 | 48.06 | 3.88 | 8.78 | 43.91 | 48.15 | 43.57 | 5424735 |
| 1715985000 | 44.18 | 2.57 | 6.18 | 43.2 | 44.67 | 42.41 | 4784218 |
| 1715898600 | 41.61 | -1.28 | -2.98 | 42.82 | 43.35 | 40.88 | 4636395 |
| 1715812200 | 42.89 | 5.55 | 14.86 | 40.6 | 43.415 | 40.265 | 6986327 |
| 1715725800 | 37.34 | -2.03 | -5.16 | 37.82 | 38.1899 | 36.71 | 3080418 |
| 1715639400 | 39.37 | 3.03 | 8.34 | 38.91 | 39.78 | 38.6 | 3256360 |
| 1715380200 | 36.34 | -2.28 | -5.90 | 39.15 | 39.44 | 35.6601 | 5780028 |
| 1715293800 | 38.62 | 0.43 | 1.13 | 37.11 | 38.99 | 36.5411 | 4474617 |
| 1715207400 | 38.19 | -1.28 | -3.24 | 38 | 39.11 | 37.69 | 4091886 |
| 1715121000 | 39.47 | -0.19 | -0.48 | 40.07 | 41.07 | 39.1 | 2036806 |
| 1715034600 | 39.66 | 1.32 | 3.44 | 40.18 | 40.96 | 38.97 | 3470218 |
| 1714775400 | 38.34 | 3.2 | 9.11 | 37.31 | 38.54 | 37.28 | 4495709 |
| 1714689000 | 35.14 | 2.95 | 9.16 | 34.37 | 35.3865 | 33.7875 | 3814266 |
| 1714602600 | 32.189999 | -2.56 | -7.37 | 33.15 | 35.288 | 31.82 | 8430350 |
| 1714516200 | 34.75 | -5.15 | -12.91 | 37.4 | 37.97 | 34.57 | 5535949 |
| 1714429800 | 39.9 | -1.04 | -2.54 | 39.21 | 40.22 | 38.22 | 3074013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
