MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITX — 2x Bitcoin ETF
Cboe BZX2x Bitcoin ETF
$19.92
-0.19(-0.94%)
- O
- 21.04
- H
- 21.34
- L
- 19.72
- V
- 10.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.92
Period Return-53.1%
Period High$68.81
Period Low$10.09
Avg Daily Volume9.89M
Total Trading Days365
BITX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.04 | $21.34 | $19.72 | $19.92 | $-0.19 | -0.94% | 10,881,972 | $20.61 | $19.72 $21.34 |
| Oct 1, 2026 | $19.50 | $20.41 | $19.50 | $20.11 | +$0.52 | +2.65% | 9,768,775 | $19.91 | $19.50 $20.41 |
| Sep 30, 2026 | $20.36 | $20.57 | $19.47 | $19.59 | $-0.01 | -0.05% | 8,876,997 | $19.87 | $19.47 $20.57 |
| Sep 29, 2026 | $19.99 | $20.04 | $19.26 | $19.60 | +$0.08 | +0.41% | 6,849,613 | $19.63 | $19.26 $20.04 |
| Sep 28, 2026 | $19.59 | $20.00 | $19.13 | $19.52 | $-0.31 | -1.56% | 10,360,717 | $19.55 | $19.13 $20.00 |
| Sep 25, 2026 | $19.87 | $20.00 | $19.41 | $19.83 | $-0.24 | -1.20% | 8,756,916 | $19.83 | $19.41 $20.00 |
| Sep 24, 2026 | $19.74 | $20.31 | $19.55 | $20.07 | $-0.06 | -0.30% | 12,053,700 | $19.95 | $19.55 $20.31 |
| Sep 23, 2026 | $20.63 | $20.85 | $19.66 | $20.13 | $-0.88 | -4.19% | 11,924,108 | $20.23 | $19.66 $20.85 |
| Sep 22, 2026 | $20.75 | $21.25 | $20.61 | $21.01 | $-0.11 | -0.50% | 11,145,654 | $20.95 | $20.61 $21.25 |
| Sep 21, 2026 | $20.42 | $21.32 | $20.31 | $21.12 | +$2.42 | +12.91% | 16,972,363 | $20.69 | $20.31 $21.32 |
| Sep 18, 2026 | $17.33 | $18.80 | $17.33 | $18.70 | +$2.06 | +12.38% | 14,362,565 | $18.32 | $17.33 $18.80 |
| Sep 17, 2026 | $16.58 | $16.86 | $16.36 | $16.64 | +$0.23 | +1.40% | 7,190,111 | $16.64 | $16.36 $16.86 |
| Sep 16, 2026 | $16.25 | $16.62 | $15.97 | $16.41 | $-0.07 | -0.42% | 8,879,288 | $16.29 | $15.97 $16.62 |
| Sep 15, 2026 | $16.81 | $17.00 | $15.89 | $16.48 | $-1.31 | -7.36% | 19,245,275 | $16.52 | $15.89 $17.00 |
| Sep 14, 2026 | $17.26 | $17.95 | $17.25 | $17.79 | +$0.76 | +4.46% | 9,985,296 | $17.56 | $17.25 $17.95 |
| Sep 11, 2026 | $17.11 | $18.16 | $16.83 | $17.03 | +$0.05 | +0.29% | 12,894,725 | $17.31 | $16.83 $18.16 |
| Sep 10, 2026 | $16.87 | $17.16 | $16.77 | $16.98 | $-0.50 | -2.86% | 9,471,623 | $16.97 | $16.77 $17.16 |
| Sep 9, 2026 | $18.11 | $18.13 | $17.38 | $17.48 | $-0.11 | -0.63% | 9,602,210 | $17.75 | $17.38 $18.13 |
| Sep 8, 2026 | $17.52 | $17.83 | $17.18 | $17.59 | $-0.66 | -3.62% | 9,524,399 | $17.55 | $17.18 $17.83 |
| Sep 4, 2026 | $18.00 | $18.28 | $17.66 | $18.25 | $-0.93 | -4.85% | 14,368,202 | $18.16 | $17.66 $18.28 |
| Sep 3, 2026 | $17.71 | $19.21 | $17.68 | $19.18 | +$2.00 | +11.64% | 19,240,992 | $18.57 | $17.68 $19.21 |
| Sep 2, 2026 | $16.96 | $17.30 | $16.85 | $17.18 | +$0.01 | +0.06% | 5,971,350 | $17.08 | $16.85 $17.30 |
| Sep 1, 2026 | $17.43 | $17.71 | $16.76 | $17.17 | $-0.77 | -4.29% | 9,127,473 | $17.32 | $16.76 $17.71 |
| Aug 31, 2026 | $17.51 | $18.11 | $17.38 | $17.94 | +$0.62 | +3.58% | 6,859,251 | $17.77 | $17.38 $18.11 |
| Aug 28, 2026 | $18.09 | $18.42 | $17.03 | $17.32 | $-1.12 | -6.05% | 16,117,185 | $17.76 | $17.03 $18.42 |
| Aug 27, 2026 | $18.20 | $18.88 | $17.99 | $18.44 | +$0.63 | +3.51% | 13,737,791 | $18.52 | $17.99 $18.88 |
| Aug 26, 2026 | $17.61 | $17.89 | $17.42 | $17.81 | $-0.21 | -1.17% | 8,732,508 | $17.73 | $17.42 $17.89 |
| Aug 25, 2026 | $17.89 | $18.33 | $17.64 | $18.02 | +$0.07 | +0.39% | 16,907,557 | $18.07 | $17.64 $18.33 |
| Aug 24, 2026 | $18.09 | $18.52 | $17.53 | $17.95 | +$0.77 | +4.48% | 26,410,686 | $18.04 | $17.53 $18.52 |
| Aug 21, 2026 | $17.21 | $17.57 | $16.86 | $17.18 | +$1.82 | +11.85% | 31,967,338 | $17.33 | $16.86 $17.57 |