Volatility Shares Trust - 2x Bitcoin Strategy ETF - BITX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.04	15.36	15.36	15.52	14.81	15.27M
February 19, 2026	14.53	15.08	15.08	15.11	14.4	10.17M
February 18, 2026	15.05	14.68	14.68	15.65	14.49	11.51M
February 17, 2026	15.5	15.39	15.37	15.6	14.83	10.28M
February 13, 2026	15.22	15.84	15.84	16.18	15.02	12.21M
February 12, 2026	15.56	14.39	14.39	15.69	14.25	19.16M
February 11, 2026	15.6	15.39	15.39	15.69	14.52	16.39M
February 10, 2026	16.15	15.95	15.95	16.55	15.52	15.42M
February 09, 2026	16.05	16.91	16.91	17.1	15.81	19.14M
February 06, 2026	15.35	16.54	16.54	17.23	15.29	26.69M
February 05, 2026	17.07	13.87	13.87	17.49	13.12	41.89M
February 04, 2026	19.79	18.8	18.8	20.05	18.09	17.67M
February 03, 2026	21.51	20.46	20.46	21.53	18.51	17.67M
February 02, 2026	21.39	21.35	21.35	22.16	21.1	15.62M
January 30, 2026	24.21	24.77	24.77	25.22	23.57	11.26M
January 29, 2026	27.2	24.97	24.97	27.28	24.38	13.78M
January 28, 2026	28.68	28.1	28.1	29.01	27.95	6.99M
January 27, 2026	27.56	28.28	28.28	28.34	26.95	6.03M
January 26, 2026	27.21	27.21	27.21	27.99	26.84	6.46M
January 23, 2026	28.47	28.37	28.37	29.52	27.78	6.85M
January 22, 2026	28.45	28.35	28.35	28.73	27.75	5.54M
January 21, 2026	28.44	28.88	28.88	29.12	27	8.81M
January 20, 2026	29.43	28.59	28.56	29.72	28.29	9.53M
January 16, 2026	32.77	32.65	32.61	32.88	31.77	7.59M
January 15, 2026	33.63	32.49	32.49	33.8	32.39	9.69M
January 14, 2026	32.89	34.23	34.23	34.42	32.69	16.49M
January 13, 2026	30.52	32.05	32.05	32.17	30.5	11.13M
January 12, 2026	29.22	30.06	30.06	30.68	29.16	8.13M
January 09, 2026	29.51	29.25	29.25	30.48	28.98	8.05M
January 08, 2026	28.83	29.75	29.75	30.14	28.62	8.46M
January 07, 2026	30.11	29.82	29.82	30.56	29.59	7.71M
January 06, 2026	32.14	30.87	30.87	32.18	29.96	10M
January 05, 2026	31.17	32.05	32.05	32.5	30.9	11.13M
January 02, 2026	28.66	29.18	29.18	30.05	28.35	13.89M
December 31, 2025	28.75	27.74	27.74	28.75	27.5	5.84M
December 30, 2025	28.22	28	28	29.05	27.97	8.12M
December 29, 2025	27.76	27.53	27.53	28.18	27.44	6.44M
December 26, 2025	28.73	27.82	27.82	28.78	27.16	7.71M
December 24, 2025	27.6	27.67	27.67	27.87	27.03	4.26M
December 23, 2025	27.87	27.93	27.93	28.34	27.2	5.8M
December 22, 2025	29.46	28.35	28.35	29.76	28.08	9.66M
December 19, 2025	28.21	28.2	28.2	29.04	27.47	11.56M
December 18, 2025	28.52	26.1	26.1	29.07	26	15.97M
December 17, 2025	28.11	26.96	26.96	29.81	26.54	14.41M
December 16, 2025	27.6	28.05	28.05	28.43	27.56	8M
December 15, 2025	29.43	26.95	26.95	29.75	26.48	13.73M
December 12, 2025	32.06	30.72	29.98	32.47	30.17	7.83M
December 11, 2025	30.69	31.81	31.04	31.89	30.05	11.78M
December 10, 2025	31.92	32.35	32.35	33.77	31.66	12.61M
December 09, 2025	30.79	32.75	32.75	33.85	30.63	11.49M
December 08, 2025	31.56	31.16	31.16	31.86	30.36	7.4M
December 05, 2025	31	30.25	30.25	31.75	29.39	12.54M
December 04, 2025	32.7	32.47	32.47	33	31.32	10.12M
December 03, 2025	32.51	32.8	32.8	33.33	31.98	12.79M
December 02, 2025	29.95	31.47	31.47	32.34	29.77	13.93M
December 01, 2025	28.41	27.95	27.95	28.72	26.73	17.02M
November 28, 2025	33.2	31.56	31.56	33.26	31.26	8.79M
November 26, 2025	29.24	31.01	31.01	31.38	28.82	10.26M
November 25, 2025	29.14	29.3	29.3	29.83	28.38	7.89M
November 24, 2025	29	31.03	30.46	31.15	28.51	11.32M

Volatility Shares Trust - 2x Bitcoin Strategy ETF (BITX) CBOE