Skip to main content

Volatility Shares Trust 2x Bitcoin Strategy ETF (NY:BITX)

57.54 -4.01 (-6.52%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 60.17 60.39 57.41 57.54 9,949,115 -4.01(-6.52%)
Jul 31, 2025 63.13 63.96 61.47 61.55 6,969,620 -0.25(-0.40%)
Jul 30, 2025 62.55 63.98 60.52 61.80 6,773,446 -0.73(-1.17%)
Jul 29, 2025 64.25 64.35 61.86 62.53 5,331,090 -0.71(-1.12%)
Jul 28, 2025 63.85 64.47 62.53 63.24 5,819,408 +1.18(+1.90%)
Jul 25, 2025 61.40 62.40 60.11 62.06 9,829,597 -2.41(-3.73%)
Jul 24, 2025 64.15 65.11 63.18 64.47 6,487,431 +0.67(+1.06%)
Jul 23, 2025 63.49 64.19 62.54 63.79 6,706,318 -1.04(-1.60%)
Jul 22, 2025 64.79 65.86 62.91 64.83 8,621,742 +2.79(+4.50%)
Jul 21, 2025 63.54 64.67 61.85 62.04 9,061,252 -0.61(-0.98%)
Jul 18, 2025 64.41 64.91 62.47 62.65 9,538,897 -1.94(-3.01%)
Jul 17, 2025 63.42 65.64 62.95 64.59 8,743,519 -0.33(-0.50%)
Jul 16, 2025 64.43 65.66 63.73 64.92 10,434,235 +2.97(+4.80%)
Jul 15, 2025 63.39 64.29 61.22 61.95 14,212,875 -3.77(-5.74%)
Jul 14, 2025 67.71 68.15 64.93 65.72 10,656,646 +1.87(+2.93%)
Jul 11, 2025 63.48 64.02 62.33 63.85 11,214,133 +4.83(+8.19%)
Jul 10, 2025 56.59 59.55 56.00 59.02 13,496,510 +1.60(+2.79%)
Jul 09, 2025 55.20 57.70 54.02 57.41 8,789,785 +3.08(+5.67%)
Jul 08, 2025 54.46 54.84 53.55 54.33 4,711,803 +0.70(+1.31%)
Jul 07, 2025 54.07 54.29 52.98 53.63 5,907,387 -1.48(-2.68%)
Jul 03, 2025 55.13 56.38 54.78 55.11 5,381,534 -0.35(-0.63%)
Jul 02, 2025 53.27 55.63 53.13 55.45 9,174,147 +4.37(+8.55%)
Jul 01, 2025 52.32 52.99 51.06 51.08 6,547,351 -2.42(-4.52%)
Jun 30, 2025 53.68 53.78 52.53 53.50 7,168,593 +0.73(+1.39%)
Jun 27, 2025 52.72 53.75 52.36 52.77 6,526,684 -0.82(-1.53%)
Jun 26, 2025 53.18 53.82 52.61 53.59 5,536,974 -0.21(-0.38%)
Jun 25, 2025 54.01 54.31 52.92 53.80 6,881,398 +2.02(+3.90%)
Jun 24, 2025 51.23 52.44 50.94 51.78 6,739,497 +2.33(+4.72%)
Jun 23, 2025 47.53 49.59 46.01 49.44 13,965,269 -0.15(-0.30%)
Jun 20, 2025 52.22 52.34 48.61 49.59 7,887,609 -0.48(-0.96%)
Jun 18, 2025 50.23 51.61 49.79 50.07 8,178,509 -0.96(-1.88%)
Jun 17, 2025 51.95 52.11 49.67 51.03 11,538,339 -4.13(-7.48%)
Jun 16, 2025 53.16 55.38 52.93 55.16 6,260,958 +3.51(+6.80%)
Jun 13, 2025 51.40 52.59 50.63 51.65 7,100,042 -1.72(-3.22%)
Jun 12, 2025 53.30 55.06 53.03 53.37 7,384,164 -2.07(-3.74%)
Jun 11, 2025 56.51 57.16 55.01 55.44 7,757,948 -0.82(-1.46%)
Jun 10, 2025 56.43 57.12 55.01 56.26 7,802,960 +0.89(+1.61%)
Jun 09, 2025 54.37 55.53 53.71 55.37 7,895,810 +4.26(+8.33%)
Jun 06, 2025 50.85 52.28 50.76 51.11 6,542,796 +2.35(+4.83%)
Jun 05, 2025 52.77 52.81 48.50 48.76 10,725,461 -3.17(-6.10%)
Jun 04, 2025 51.95 52.58 51.05 51.92 6,772,674 -1.42(-2.67%)
Jun 03, 2025 52.52 53.93 52.05 53.35 7,457,229 +1.81(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.