MetaCap

BITX Historical Prices

BATS: BITXVolatility Shares TrustTrading--MiscellaneousETFUSD

18.66-0.77 (-3.96%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

BITX price history

The price history for 2x Bitcoin (BITX) on this page begins on June 26, 2023, when the stock closed at $15.00; it most recently closed at $18.66 on October 5, 2026. The highest price in this record is $72.80, reached on December 16, 2024; the latest close is 74.4% below that peak. Over roughly 3 years the share price changed +24.4%, a 6.9% compound annual price return (excluding dividends).

In the last 12 months alone, BITX has lost 68.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BITX returns

1 week

-0.82%

1 month

+10.46%

3 months

+67.79%

6 months

+19.72%

Year to date

-29.96%

1 year

-68.66%

3 years

+86.83%

BITX price return, excluding dividends.

BITX annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.66-36.05%
202529.18-49.42%
202457.69+153.47%
2023*22.76+51.73%

BITX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.3519.5419.0819.43-5.22%
20.7221.0620.3820.50-0.34%
20.7721.0820.2020.57+3.26%
21.0421.3419.7219.92-0.94%
19.5020.4119.5020.11+2.65%
20.3620.5719.4719.59-0.05%
19.9920.0419.2619.60+0.41%
19.5920.0019.1319.52-1.56%
19.8720.0019.4119.83-1.20%
19.7420.3119.5520.07-0.30%
20.6320.8519.6620.13-4.19%
20.7521.2520.6121.01-0.50%
20.4221.3220.3121.12+12.91%
17.3318.8017.3318.70+12.38%
16.5816.8616.3616.64+1.40%
16.2516.6215.9716.41-0.42%
16.8117.0015.8916.48-7.36%
17.2617.9517.2517.79+4.46%
17.1118.1616.8317.03+0.29%
16.8717.1616.7716.98-2.86%
18.1118.1317.3817.48-0.63%
17.5217.8317.1817.59-3.62%
18.0018.2817.6618.25-4.85%
17.7119.2117.6819.18+11.64%
16.9617.3016.8517.18+0.06%
17.4317.7116.7617.17-4.29%
17.5118.1117.3817.94+3.58%
18.0918.4217.0317.32-6.05%
18.2018.8817.9918.44+3.51%
17.6117.8917.4217.81-1.17%
17.8918.3317.6418.02+0.39%
18.0918.5217.5317.95+4.48%
17.2117.5716.8617.18+11.85%
15.0715.4814.7315.36+12.45%
12.3514.1612.2713.66+11.78%
12.0012.4011.9812.22+0.91%
11.7712.2311.7712.11+4.49%
11.5111.7111.4211.59-1.53%
11.8312.0011.5411.770.00%
11.9912.0311.7211.77-0.42%
12.0712.1011.7011.82-1.66%
12.3812.3811.9212.02-3.14%
12.5012.5712.2312.41+1.64%
12.1212.4312.0912.21-1.37%
12.1012.4211.9812.38+1.89%
11.9912.2111.8912.15+1.33%
11.5512.0911.4711.99+2.83%
11.9911.9911.4211.66-5.89%
12.3912.5312.3012.39+4.03%
12.1312.3511.8911.91-1.00%
11.7812.1111.5612.03-3.30%
12.4212.7412.2312.44+2.13%
12.2112.2511.9712.18-1.93%
12.4712.5712.3312.42-3.50%
12.7213.0612.7212.87-1.68%
13.0913.3112.9513.09+4.14%
12.3412.8412.1612.57+2.78%
11.7012.3211.5812.23-0.41%
12.2312.5112.1612.28-2.23%
12.6612.7912.4412.56+1.29%
12.1512.5612.0212.40+7.45%
11.6211.8011.3511.54-5.33%
12.2812.5012.1112.19+2.27%
11.7412.0311.6411.92+2.94%
11.3811.6211.2711.58-4.85%
11.8812.3311.6912.17+0.33%
11.2812.2311.2312.13+7.25%
11.3811.5811.2011.31+4.92%
10.3210.9610.2710.78+4.46%
10.2010.4810.0910.32-5.58%
10.7411.0310.4010.93+1.96%
10.3911.0110.3810.72+1.61%
11.2011.2510.0910.55-2.13%
11.4811.5910.4410.78-7.86%
11.5711.8911.5411.70-6.62%
12.7312.9712.4512.53+4.77%
12.5112.5211.7011.96-4.17%
12.7613.3612.4012.48-4.59%
13.2013.3112.9313.08-2.68%
13.5513.7313.3213.44+9.18%
12.2012.6212.0612.31+0.08%
12.0012.4311.8112.30+5.31%
11.5412.0411.5311.68-0.51%
11.8311.9111.2111.74-4.08%
12.3112.5712.2212.24+9.87%
11.8311.9010.6811.14-10.38%
12.2912.7912.1312.43-5.55%
13.6913.8613.0813.16-5.39%
14.6414.6913.5313.91-12.02%
15.8816.0015.3715.81-5.39%
16.4717.0916.2216.71+0.12%
16.5016.8116.2316.69-4.08%
17.4417.6217.2217.40-2.63%
18.2818.8917.7417.87+0.34%
18.5218.5717.7217.81-5.01%
18.5418.9618.2518.750.00%
18.5518.8618.3618.75+2.07%
18.2118.5018.0118.37-0.11%
18.5818.5917.9618.39-5.79%
19.9919.9919.2319.52-5.95%
19.9721.1019.7920.76+4.66%
20.0920.1219.3519.83-3.08%
20.3520.4919.9120.46-2.85%
20.6321.1820.2521.06+4.41%
19.8920.3119.8220.17+0.02%
20.5920.5919.7920.17-3.33%
21.1221.1920.7020.86-0.48%
20.9121.0420.6420.96+3.97%
19.6520.5619.3920.16+4.02%
19.3819.6919.2319.38+5.33%
18.3018.5618.2418.40+2.51%
18.6718.6817.6717.95-2.39%
18.3018.4318.0418.39-1.45%
19.0519.3718.4418.66-2.05%
19.3719.4218.8919.05-0.37%
19.0419.5918.7119.12-2.94%
19.5220.0219.4219.70+10.36%
18.3618.6317.7617.85-3.57%
17.9418.6017.7118.51-3.04%
18.7019.5518.5019.09+5.53%
17.8918.1217.0518.09+0.84%
17.6318.0617.2517.94+2.11%
17.7318.4717.3817.57+2.39%
16.1317.2315.9417.16+0.18%
16.6917.1716.4917.13+3.16%
16.1516.8315.8616.61+2.31%
16.7516.8115.9316.23+6.64%
14.9815.2714.6415.22-2.25%
15.4515.8515.3115.57+8.20%
13.9814.5813.8014.39-3.42%
15.0815.3614.7914.90+1.09%
14.3215.0714.1514.74+3.88%
14.7914.8614.0614.19+1.50%
14.2914.3013.7813.98-7.48%
15.4915.7114.9215.11-6.67%
16.5416.7116.0616.19+4.32%
16.0916.1715.3215.52-3.72%
16.1916.6815.8616.12+1.26%
16.0716.0915.5515.92-0.31%
15.5116.1215.2715.97-2.20%
17.0117.0616.2316.33-9.63%
17.6518.2517.4918.07+1.69%
17.7718.0717.3217.77+7.76%
17.3917.8216.3516.49+1.92%
16.0116.2915.6616.18-0.68%
16.1016.6215.8516.29+1.88%
16.3816.8215.6715.99+2.83%
15.4415.7915.2015.55+2.78%
15.5415.6114.9615.13-9.07%
17.2617.4016.3216.64-5.13%
16.9517.9816.7517.54+14.19%
14.8315.7214.4015.36-2.60%
14.2416.2214.2215.77+10.67%
14.4614.5914.0214.25-5.57%
15.4015.4814.6515.09-4.91%
14.7616.0614.6015.87+14.50%
13.2213.9813.1313.86-0.14%
14.5814.6713.6013.88-9.64%
15.0415.5214.8115.36+1.86%
14.5315.1114.4015.08+2.72%
15.0515.6514.4914.68-4.61%
15.5015.6014.8315.39-2.84%
15.2216.1815.0215.84+10.08%
15.5615.6914.2514.39-6.50%
15.6015.6914.5215.39-3.51%
16.1516.5515.5215.95-5.68%
16.0517.1015.8116.91+2.24%
15.3517.2315.2916.54+19.25%
17.0717.4913.1213.87-26.22%
19.7920.0518.0918.80-8.11%
21.5121.5318.5120.46-4.17%
21.3922.1621.1021.35-13.81%
24.2125.2223.5724.77-0.80%
27.2027.2824.3824.97-11.14%
28.6829.0127.9528.10-0.64%
27.5628.3426.9528.28+3.93%
27.2127.9926.8427.21-4.09%
28.4729.5227.7828.37+0.07%
28.4528.7327.7528.35-1.84%
28.4429.1227.0028.88+1.01%
29.4329.7228.2928.59-12.43%
32.7732.8831.7732.65+0.49%
33.6333.8032.3932.49-5.08%
32.8934.4232.6934.23+6.80%
30.6932.1730.5032.05+6.62%
29.2230.6829.1630.06+2.77%
29.5130.4828.9829.25-1.68%
28.8330.1428.6229.75-0.23%
30.1130.5629.5929.82-3.40%
32.1432.1829.9630.87-3.68%
31.1732.5030.9032.05+9.84%
28.6630.0528.3529.18+5.19%
28.7528.7527.5027.74-0.93%
28.2229.0527.9728.00+1.71%
27.7628.1827.4427.53-1.04%
28.7328.7827.1627.82+0.54%
27.6027.8727.0327.67-0.93%
27.8728.3427.2027.93-1.48%
29.4629.7628.0828.35+0.53%
28.2129.0427.4728.20+8.05%
28.5229.0726.0026.10-3.19%
28.1129.8126.5426.96-3.89%
27.6028.4327.5628.05+4.08%
29.4329.7526.4826.95-12.27%
32.0632.4730.1730.72-3.43%
30.6931.8930.0531.81-1.67%
31.9233.7731.6632.35-1.22%
30.7933.8530.6332.75+5.10%
31.5631.8630.3631.16+3.01%
31.0031.7529.3930.25-6.84%
32.7033.0031.3232.47-1.01%
32.5133.3331.9832.80+4.23%
29.9532.3429.7831.47+12.59%
28.4128.7226.7327.95-11.44%
33.2033.2631.2631.56+1.77%
29.2431.3828.8231.01+5.84%
29.1429.8328.3829.30-5.58%
29.0031.1528.5131.03+10.39%
27.5028.8124.4728.11-4.26%
32.8833.0429.0429.36-6.94%
32.7433.6830.8331.55-7.21%
33.2534.7732.6334.00+2.07%
34.9736.4032.8333.31-5.32%
35.9537.5935.0235.18-7.69%
41.6542.5136.7038.11-6.98%
43.6543.7640.3540.97-2.50%
43.5043.6241.8642.02-6.10%
45.0045.0243.6044.75+4.29%
40.0643.0439.4042.91+5.53%
42.3442.3440.1240.66-5.60%
42.1543.7141.7343.07+6.06%
43.1644.1839.6040.61-11.18%
46.5847.1744.5745.72-5.89%
48.6749.7147.5648.58+6.26%
47.4147.5345.5545.72-7.51%
52.2552.3448.2149.43-6.67%
54.2555.3252.8152.96-2.25%
54.3254.9753.7354.18+7.76%
50.9450.9949.4750.28+0.58%
48.9950.9948.5949.99+4.45%
48.2549.1147.4747.86-7.36%
48.7553.7048.2851.66+1.81%
50.5651.5049.8650.74+8.26%
46.0047.7545.0946.87-3.30%
51.1551.5447.8548.47-5.68%
51.6252.3450.2751.39-2.58%
50.9153.7050.0652.75-5.69%
54.4556.0353.8755.93-1.18%
62.2962.8355.9156.60-7.58%
63.8163.8159.8561.24-3.79%
62.8464.5961.9663.65+2.68%
65.5565.6060.9561.99—

Related