NYSE:BITX
Volatility Shares Trust - 2x Bitcoin ETF Price (Quote)
$36.34
-2.28 (-5.90%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.82 | $52.28 | Friday, 10th May 2024 BITX stock ended at $36.34. This is 5.90% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.60% from a day low at $35.66 to a day high of $39.44. |
| 90 days | $28.08 | $59.74 | |
| 52 weeks | $9.18 | $59.74 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $39.15 | $39.44 | $35.66 | $36.34 | 5 765 371 |
| May 09, 2024 | $37.11 | $38.99 | $36.54 | $38.62 | 4 314 629 |
| May 08, 2024 | $38.00 | $39.11 | $37.70 | $38.38 | 3 824 762 |
| May 07, 2024 | $40.07 | $41.07 | $39.10 | $39.51 | 1 963 608 |
| May 06, 2024 | $40.18 | $40.96 | $38.97 | $39.26 | 3 433 489 |
| May 03, 2024 | $37.31 | $38.54 | $37.30 | $38.34 | 4 406 372 |
| May 02, 2024 | $34.37 | $35.39 | $33.79 | $34.98 | 3 416 056 |
| May 01, 2024 | $33.15 | $35.29 | $31.82 | $32.58 | 7 777 871 |
| Apr 30, 2024 | $37.40 | $37.97 | $34.57 | $36.11 | 5 259 156 |
| Apr 29, 2024 | $39.21 | $40.21 | $38.22 | $39.51 | 3 008 314 |
| Apr 26, 2024 | $41.05 | $42.40 | $40.29 | $40.98 | 3 384 601 |
| Apr 25, 2024 | $40.13 | $42.55 | $39.81 | $42.02 | 3 675 430 |
| Apr 24, 2024 | $44.15 | $44.67 | $41.06 | $41.86 | 5 040 325 |
| Apr 23, 2024 | $44.51 | $45.96 | $44.45 | $44.94 | 3 349 490 |
| Apr 22, 2024 | $44.52 | $45.55 | $43.89 | $44.72 | 4 482 480 |
| Apr 19, 2024 | $42.74 | $43.35 | $41.21 | $42.22 | 5 415 509 |
| Apr 18, 2024 | $39.84 | $42.14 | $39.20 | $40.95 | 6 166 592 |
| Apr 17, 2024 | $40.00 | $40.75 | $36.45 | $38.08 | 8 174 055 |
| Apr 16, 2024 | $41.14 | $41.38 | $39.16 | $40.61 | 5 338 161 |
| Apr 15, 2024 | $45.58 | $45.89 | $40.00 | $41.27 | 7 159 215 |
| Apr 12, 2024 | $51.01 | $51.34 | $44.26 | $46.29 | 7 973 427 |
| Apr 11, 2024 | $52.09 | $52.28 | $50.17 | $51.56 | 4 503 903 |
| Apr 10, 2024 | $47.44 | $51.08 | $47.17 | $50.40 | 4 744 722 |
| Apr 09, 2024 | $51.97 | $52.54 | $48.33 | $49.39 | 5 069 395 |
| Apr 08, 2024 | $54.49 | $54.50 | $52.91 | $53.74 | 5 391 272 |
