Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BITO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 27.85 | -1.16 | -4.00% | 28.78 | 28.93 | 27.76 | 9,855,319 |
| Apr 23 2024 | 29.01 | -0.02 | -0.07% | 28.90 | 29.34 | 28.85 | 5,880,476 |
| Apr 22 2024 | 29.03 | 0.93 | 3.31% | 28.84 | 29.22 | 28.68 | 14,610,047 |
| Apr 19 2024 | 28.10 | 0.33 | 1.19% | 28.30 | 28.49 | 27.76 | 10,367,233 |
| Apr 18 2024 | 27.77 | 1.13 | 4.24% | 27.34 | 28.085 | 27.05 | 9,347,979 |
| Apr 17 2024 | 26.64 | -0.82 | -2.99% | 27.27 | 27.56 | 26.06 | 14,083,064 |
| Apr 16 2024 | 27.46 | -0.22 | -0.79% | 27.68 | 27.71 | 27.01 | 9,178,080 |
| Apr 15 2024 | 27.68 | -1.60 | -5.46% | 29.032 | 29.165 | 27.28 | 14,678,231 |
| Apr 12 2024 | 29.28 | -1.62 | -5.24% | 30.74 | 30.83 | 28.55 | 24,946,264 |
| Apr 11 2024 | 30.90 | 0.20 | 0.65% | 31.06 | 31.105 | 30.455 | 10,273,237 |
| Apr 10 2024 | 30.70 | 0.48 | 1.59% | 29.62 | 30.715 | 29.53 | 16,815,493 |
| Apr 09 2024 | 30.22 | -1.27 | -4.03% | 30.96 | 31.13 | 29.89 | 10,682,104 |
| Apr 08 2024 | 31.49 | 1.98 | 6.71% | 31.702 | 31.73 | 31.24 | 11,887,981 |
| Apr 05 2024 | 29.51 | -0.52 | -1.73% | 29.31 | 30.11 | 29.31 | 11,518,351 |
| Apr 04 2024 | 30.03 | 1.14 | 3.95% | 29.53 | 30.46 | 29.47 | 11,982,060 |
| Apr 03 2024 | 28.89 | -0.02 | -0.07% | 28.84 | 29.3951 | 28.78 | 8,164,646 |
| Apr 02 2024 | 28.91 | -1.73 | -5.65% | 28.43 | 29.11 | 28.35 | 15,309,361 |
| Apr 01 2024 | 30.64 | -1.66 | -5.14% | 30.75 | 30.83 | 29.87 | 13,952,505 |
| Mar 28 2024 | 32.30 | 1.04 | 3.33% | 32.50 | 32.75 | 32.15 | 16,736,870 |
| Mar 27 2024 | 31.26 | -0.45 | -1.42% | 32.72 | 32.76 | 31.15 | 24,492,432 |
| Mar 26 2024 | 31.71 | -0.77 | -2.37% | 32.25 | 32.43 | 31.65 | 14,594,511 |
| Mar 25 2024 | 32.48 | 3.32 | 11.39% | 30.60 | 32.54 | 30.59 | 18,992,630 |
| Mar 22 2024 | 29.16 | -0.64 | -2.15% | 29.31 | 29.38 | 28.62 | 14,959,555 |
| Mar 21 2024 | 29.80 | -0.31 | -1.03% | 30.95 | 30.98 | 29.655 | 20,974,012 |
| Mar 20 2024 | 30.11 | 0.69 | 2.35% | 29.03 | 30.255 | 28.41 | 23,416,673 |
| Mar 19 2024 | 29.42 | -1.20 | -3.92% | 29.18 | 30.15 | 28.485 | 24,557,048 |
| Mar 18 2024 | 30.62 | -1.06 | -3.35% | 31.16 | 31.43 | 30.49 | 21,343,825 |
| Mar 15 2024 | 31.68 | -0.09 | -0.28% | 31.11 | 32.38 | 30.98 | 27,324,622 |
| Mar 14 2024 | 31.77 | -1.88 | -5.59% | 33.31 | 33.405 | 31.39 | 42,125,965 |
| Mar 13 2024 | 33.65 | 0.86 | 2.62% | 33.41 | 33.79 | 32.96 | 17,371,804 |
| Mar 12 2024 | 32.79 | -0.38 | -1.15% | 33.22 | 33.64 | 31.54 | 34,966,379 |
| Mar 11 2024 | 33.17 | 1.37 | 4.31% | 33.30 | 33.53 | 32.75 | 24,656,724 |
| Mar 08 2024 | 31.80 | 0.69 | 2.22% | 31.39 | 32.41 | 30.45 | 45,521,048 |
| Mar 07 2024 | 31.11 | 0.28 | 0.91% | 31.01 | 31.365 | 30.66 | 18,472,881 |
| Mar 06 2024 | 30.83 | 2.37 | 8.33% | 30.66 | 31.08 | 30.02 | 23,295,886 |
| Mar 05 2024 | 28.46 | -2.68 | -8.61% | 31.10 | 31.9784 | 27.44 | 83,910,634 |
| Mar 04 2024 | 31.14 | 2.14 | 7.38% | 30.04 | 31.34 | 30.04 | 39,930,218 |
| Mar 01 2024 | 29.00 | -0.23 | -0.79% | 28.72 | 29.17 | 28.14 | 27,879,324 |
| Feb 29 2024 | 29.23 | 0.78 | 2.74% | 29.89 | 30.035 | 28.46 | 40,407,666 |
| Feb 28 2024 | 28.45 | 1.52 | 5.64% | 28.42 | 30.32 | 28.00 | 72,139,937 |
| Feb 27 2024 | 26.93 | 1.13 | 4.38% | 26.87 | 27.23 | 26.58 | 23,180,498 |
| Feb 26 2024 | 25.80 | 1.65 | 6.83% | 24.29 | 26.02 | 24.29 | 23,747,633 |
| Feb 23 2024 | 24.15 | -0.45 | -1.83% | 24.19 | 24.27 | 23.925 | 9,198,813 |
| Feb 22 2024 | 24.60 | 0.50 | 2.07% | 24.17 | 24.665 | 24.13 | 11,372,583 |
| Feb 21 2024 | 24.10 | -0.56 | -2.27% | 24.12 | 24.3455 | 23.975 | 9,919,661 |
| Feb 20 2024 | 24.66 | 0.05 | 0.20% | 24.80 | 24.84 | 24.05 | 12,935,845 |
| Feb 16 2024 | 24.61 | 0.05 | 0.20% | 24.81 | 24.915 | 24.49 | 13,189,940 |
| Feb 15 2024 | 24.56 | 0.00 | 0.00% | 24.89 | 25.11 | 24.48 | 17,752,904 |
| Feb 14 2024 | 24.56 | 1.13 | 4.82% | 24.53 | 24.73 | 24.314 | 16,310,024 |
| Feb 13 2024 | 23.43 | -0.39 | -1.64% | 23.34 | 23.48 | 22.95 | 14,834,716 |
| Feb 12 2024 | 23.82 | 1.28 | 5.68% | 22.86 | 23.91 | 22.84 | 18,799,426 |
| Feb 09 2024 | 22.54 | 0.96 | 4.45% | 22.29 | 22.88 | 22.20 | 20,834,404 |
| Feb 08 2024 | 21.58 | 0.63 | 3.01% | 21.35 | 21.75 | 21.275 | 12,417,186 |
| Feb 07 2024 | 20.95 | 0.53 | 2.60% | 20.43 | 21.02 | 20.325 | 9,740,930 |
| Feb 06 2024 | 20.42 | 0.37 | 1.85% | 20.33 | 20.575 | 20.29 | 6,578,851 |
| Feb 05 2024 | 20.05 | -0.30 | -1.47% | 20.54 | 20.57 | 20.025 | 7,178,349 |
| Feb 02 2024 | 20.35 | -0.04 | -0.20% | 20.24 | 20.62 | 20.238 | 8,906,175 |
| Feb 01 2024 | 20.39 | -0.13 | -0.63% | 20.10 | 20.535 | 20.07 | 14,679,282 |
| Jan 31 2024 | 20.52 | -0.50 | -2.38% | 20.60 | 21.14 | 20.49 | 17,980,682 |
| Jan 30 2024 | 21.02 | 0.18 | 0.86% | 20.92 | 21.0999 | 20.87 | 16,464,987 |
| Jan 29 2024 | 20.84 | 0.54 | 2.66% | 20.24 | 20.915 | 20.16 | 14,313,725 |
| Jan 26 2024 | 20.30 | 1.08 | 5.62% | 19.87 | 20.40 | 19.825 | 18,171,382 |
