Volatility Shares Trust - 2x Bitcoin Strategy ETF (BITX) Historical Stock Data
11.46 ↑0.82 (7.71%)
As of October 2, 2023, 3:53pm EST.
Historical Data
In the past 30 trading days, BITX is down -0.74% a day on average. There have been 12 days where Volatility Shares Trust - 2x Bitcoin Strategy ETF closed green and 18 days where BITX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 11.87 | 11.46 | ↓$0.41 (-3.45%) | 11.21 | 12.05 | 334.40K |
| 2023-09-29 | 10.72 | 10.64 | ↓$0.08 (-0.75%) | 10.41 | 10.76 | 242.75K |
| 2023-09-28 | 10.35 | 10.85 | ↑$0.50 (4.83%) | 10.32 | 11.03 | 242.81K |
| 2023-09-27 | 10.52 | 10.12 | ↓$0.40 (-3.80%) | 10.03 | 10.56 | 199.67K |
| 2023-09-26 | 10.07 | 10.13 | ↑$0.06 (0.60%) | 9.98 | 10.14 | 83.58K |
| 2023-09-25 | 10.04 | 10.21 | ↑$0.17 (1.69%) | 9.99 | 10.27 | 105.81K |
| 2023-09-22 | 10.42 | 10.36 | ↓$0.06 (-0.58%) | 10.35 | 10.49 | 117.74K |
| 2023-09-21 | 10.39 | 10.43 | ↑$0.04 (0.38%) | 10.24 | 10.50 | 103.34K |
| 2023-09-20 | 10.82 | 10.70 | ↓$0.12 (-1.11%) | 10.60 | 11.03 | 208.64K |
| 2023-09-19 | 10.92 | 10.93 | ↑$0.01 (0.09%) | 10.73 | 11.18 | 144.47K |
| 2023-09-18 | 11.01 | 10.62 | ↓$0.39 (-3.54%) | 10.47 | 11.06 | 180.23K |
| 2023-09-15 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.14 | 10.37 | 92.96K |
| 2023-09-14 | 10.56 | 10.53 | ↓$0.03 (-0.28%) | 10.43 | 10.61 | 223.93K |
| 2023-09-12 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 9.91 | 10.38 | 378.88K |
| 2023-09-08 | 9.93 | 9.98 | ↑$0.05 (0.50%) | 9.81 | 9.99 | 201.70K |
| 2023-09-06 | 9.78 | 9.78 | ↑$0.00 (0.00%) | 9.49 | 10.06 | 353.21K |
| 2023-09-05 | 9.86 | 9.77 | ↓$0.09 (-0.91%) | 9.74 | 9.94 | 176.12K |
| 2023-09-01 | 10.06 | 9.76 | ↓$0.30 (-2.98%) | 9.52 | 10.08 | 508.72K |
| 2023-08-31 | 11.12 | 10.19 | ↓$0.93 (-8.36%) | 10.01 | 11.16 | 2.17M |
| 2023-08-30 | 11.37 | 11.13 | ↓$0.24 (-2.11%) | 11.02 | 11.37 | 431.81K |
| 2023-08-25 | 10.41 | 10.24 | ↓$0.17 (-1.63%) | 10.08 | 10.51 | 250.50K |
| 2023-08-18 | 10.59 | 10.43 | ↓$0.16 (-1.51%) | 10.08 | 10.70 | 559.60K |
| 2023-08-11 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.30 | 13.63 | 198.80K |
| 2023-08-08 | 13.59 | 13.99 | ↑$0.40 (2.94%) | 13.44 | 14.15 | 278.40K |
| 2023-08-07 | 13.18 | 13.25 | ↑$0.07 (0.53%) | 12.79 | 13.28 | 240.40K |
| 2023-08-04 | 13.33 | 13.14 | ↓$0.19 (-1.43%) | 13.07 | 13.47 | 711.40K |
| 2023-08-03 | 13.30 | 13.40 | ↑$0.10 (0.75%) | 13.27 | 13.55 | 295.80K |
| 2023-08-02 | 13.55 | 13.29 | ↓$0.26 (-1.92%) | 13.02 | 13.61 | 494.60K |
| 2023-08-01 | 13.07 | 13.44 | ↑$0.37 (2.83%) | 12.71 | 13.50 | 384.30K |
| 2023-07-31 | 13.65 | 13.33 | ↓$0.32 (-2.34%) | 13.30 | 13.65 | 213.60K |
Create an account or log in to view more rows.
No comments yet. Be the first.