Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

59.12 +6.94 (+13.30%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 56.61 59.47 56.24 59.12 8,948,389 +6.94(+13.30%)
Dec 23, 2024 55.24 55.37 51.35 52.18 11,015,514 -4.19(-7.43%)
Dec 20, 2024 54.87 58.18 54.61 56.37 12,521,482 +0.07(+0.12%)
Dec 19, 2024 63.80 64.45 55.36 56.30 16,248,741 -5.57(-9.00%)
Dec 18, 2024 67.44 67.89 61.10 61.87 15,780,897 -8.68(-12.30%)
Dec 17, 2024 71.94 72.80 69.14 70.55 9,112,235 +1.20(+1.73%)
Dec 16, 2024 67.40 71.98 67.25 69.35 12,209,027 +4.73(+7.32%)
Dec 13, 2024 63.08 65.03 62.12 64.62 10,116,467 +2.15(+3.44%)
Dec 12, 2024 64.41 65.90 61.47 62.47 9,941,787 -1.88(-2.92%)
Dec 11, 2024 61.19 64.87 60.82 64.35 13,899,565 +6.02(+10.32%)
Dec 10, 2024 60.29 60.60 55.69 58.33 10,915,255 +0.17(+0.29%)
Dec 09, 2024 61.85 63.68 57.94 58.16 11,379,758 -7.06(-10.82%)
Dec 06, 2024 62.32 65.92 61.47 65.22 10,453,997 +3.23(+5.21%)
Dec 05, 2024 67.00 68.09 60.44 61.99 15,831,299 -0.20(-0.32%)
Dec 04, 2024 58.31 62.54 56.73 62.19 11,422,012 +4.12(+7.09%)
Dec 03, 2024 56.28 59.02 55.55 58.07 8,428,503 -0.07(-0.12%)
Dec 02, 2024 58.61 60.60 56.52 58.14 9,214,604 -2.06(-3.42%)
Nov 29, 2024 60.55 62.60 60.16 60.20 9,394,816 +0.56(+0.94%)
Nov 27, 2024 57.22 60.41 56.87 59.64 12,210,695 +6.65(+12.55%)
Nov 26, 2024 54.37 57.75 52.58 52.99 12,937,192 -4.73(-8.20%)
Nov 25, 2024 61.02 61.25 57.10 57.72 13,053,491 -5.79(-9.11%)
Nov 22, 2024 61.45 64.25 60.71 63.51 10,948,437 +1.30(+2.08%)
Nov 21, 2024 61.32 63.49 58.99 62.21 17,553,504 +4.54(+7.88%)
Nov 20, 2024 58.00 58.56 56.27 57.67 12,606,503 +2.18(+3.92%)
Nov 19, 2024 54.39 57.47 53.87 55.49 12,938,457 +1.13(+2.07%)
Nov 18, 2024 52.88 55.68 51.99 54.37 13,472,235 +0.09(+0.16%)
Nov 15, 2024 51.71 54.37 49.90 54.28 15,773,860 +4.67(+9.42%)
Nov 14, 2024 54.16 54.81 49.57 49.61 15,679,974 -2.84(-5.42%)
Nov 13, 2024 52.70 56.85 51.88 52.45 26,725,312 +0.17(+0.32%)
Nov 12, 2024 48.45 52.72 47.41 52.28 18,486,284 +2.82(+5.70%)
Nov 11, 2024 44.15 49.93 43.97 49.46 21,191,280 +10.54(+27.08%)
Nov 08, 2024 38.44 39.59 37.86 38.92 11,369,295 +0.17(+0.43%)
Nov 07, 2024 37.14 39.17 36.73 38.75 11,820,775 +0.37(+0.95%)
Nov 06, 2024 36.69 38.76 35.90 38.38 16,748,129 +6.26(+19.50%)
Nov 05, 2024 31.94 33.07 31.48 32.12 8,671,786 +1.95(+6.46%)
Nov 04, 2024 31.33 31.52 30.01 30.17 7,467,723 -1.77(-5.55%)
Nov 01, 2024 32.84 34.33 31.56 31.94 11,626,830 -0.75(-2.30%)
Oct 31, 2024 34.80 34.87 32.62 32.70 10,033,056 -2.05(-5.90%)
Oct 30, 2024 34.71 35.40 34.28 34.74 8,919,021 -0.71(-2.01%)
Oct 29, 2024 34.14 36.53 33.85 35.46 16,416,792 +2.87(+8.80%)
Oct 28, 2024 31.98 32.87 31.47 32.59 9,339,517 +2.65(+8.87%)
Oct 25, 2024 31.17 31.95 29.12 29.93 11,099,402 -1.47(-4.67%)
Oct 24, 2024 30.78 31.44 30.46 31.40 6,901,531 +1.69(+5.69%)
Oct 23, 2024 29.82 30.17 28.59 29.71 9,422,832 -1.01(-3.29%)
Oct 22, 2024 30.38 30.94 29.90 30.72 6,588,616 -0.26(-0.85%)
Oct 21, 2024 31.15 31.16 30.07 30.98 8,278,250 -0.87(-2.72%)
Oct 18, 2024 31.11 32.28 31.01 31.85 10,622,599 +1.61(+5.34%)
Oct 17, 2024 30.39 31.05 30.01 30.23 6,156,845 -0.88(-2.81%)
Oct 16, 2024 31.29 31.70 30.59 31.11 7,556,257 +0.67(+2.20%)
Oct 15, 2024 29.51 31.38 28.48 30.44 12,803,217 +0.95(+3.23%)
Oct 14, 2024 28.54 29.88 28.42 29.49 9,736,458 +2.41(+8.90%)
Oct 11, 2024 25.68 27.36 25.68 27.07 8,503,031 +2.79(+11.49%)
Oct 10, 2024 25.46 25.46 23.56 24.28 7,457,044 -1.10(-4.33%)
Oct 09, 2024 26.12 26.60 25.17 25.38 5,876,321 -1.07(-4.04%)
Oct 08, 2024 26.79 27.35 26.06 26.45 7,217,541 -1.01(-3.68%)
Oct 07, 2024 27.21 28.47 26.90 27.46 7,247,136 +0.81(+3.03%)
Oct 04, 2024 25.95 26.74 25.25 26.66 6,727,572 +1.13(+4.42%)
Oct 03, 2024 25.07 25.57 24.56 25.53 6,739,891 +0.68(+2.74%)
Oct 02, 2024 25.47 26.72 24.69 24.85 7,772,844 -1.32(-5.05%)
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 and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.