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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.5	28.11	28.11	28.81	24.47	20.37M
November 20, 2025	32.88	29.36	29.36	33.04	29.04	21.96M
November 19, 2025	32.74	31.55	31.55	33.68	30.83	16.62M
November 18, 2025	33.25	34	34	34.77	32.63	15.3M
November 17, 2025	34.97	33.31	33.31	36.4	32.83	17.27M
November 14, 2025	35.95	35.18	35.18	37.59	35.02	12.3M
November 13, 2025	41.65	38.11	38.11	42.51	36.7	14.68M
November 12, 2025	43.65	40.97	40.97	43.76	40.35	8.59M
November 11, 2025	43.5	42.02	42.02	43.62	41.86	6.67M
November 10, 2025	45	44.75	44.75	45.02	43.6	7.64M
November 07, 2025	40.06	42.91	42.91	43.04	39.4	11.01M
November 06, 2025	42.34	40.66	40.66	42.34	40.12	10.38M
November 05, 2025	42.15	43.07	43.07	43.71	41.73	8.8M
November 04, 2025	43.16	40.61	40.61	44.18	39.6	17.48M
November 03, 2025	46.58	45.72	45.72	47.17	44.57	8.85M
October 31, 2025	48.67	48.58	48.58	49.71	47.56	8.98M
October 30, 2025	47.41	45.72	45.72	47.53	45.55	10.86M
October 29, 2025	52.25	49.43	49.43	52.34	48.21	11.52M
October 28, 2025	54.25	52.96	52.39	55.32	52.81	6.84M
October 27, 2025	54.32	54.18	53.6	54.97	53.73	6.93M
October 24, 2025	50.94	50.28	50.28	50.99	49.47	6.98M
October 23, 2025	48.99	49.99	49.99	50.99	48.59	7.81M
October 22, 2025	48.25	47.86	47.86	49.11	47.47	14.22M
October 21, 2025	48.75	51.66	51.66	53.7	48.28	14.22M
October 20, 2025	50.56	50.74	50.74	51.5	49.86	9.07M
October 17, 2025	46	46.87	46.87	47.75	45.09	12.72M
October 16, 2025	51.15	48.47	48.47	51.54	47.85	14.23M
October 15, 2025	51.62	51.39	51.39	52.34	50.27	6.93M
October 14, 2025	50.91	52.75	52.75	53.7	50.06	11.22M
October 13, 2025	54.45	55.93	55.93	56.03	53.87	11.03M
October 10, 2025	62.29	56.6	56.6	62.83	55.91	14.99M
October 09, 2025	63.81	61.24	61.24	63.81	59.85	8.6M
October 08, 2025	62.84	63.65	63.65	64.59	61.96	9.81M
October 07, 2025	65.55	61.99	61.99	65.6	60.95	16.14M
October 06, 2025	65.56	66.08	66.08	67.02	65.02	9.71M
October 03, 2025	61.37	63.35	63.35	64.75	60.59	13.4M
October 02, 2025	59.83	61.52	61.52	61.7	59.16	9.63M
October 01, 2025	57.3	58.05	58.05	58.84	57.06	8.36M
September 30, 2025	54.03	55.08	55.08	55.25	53.48	4.48M
September 29, 2025	53.03	55.09	55.09	55.16	52.91	6.65M
September 26, 2025	50.19	50.13	50.13	51.26	49.71	6.08M
September 25, 2025	53.24	51.03	50.42	53.4	50.19	9.17M
September 24, 2025	54.85	55.12	54.46	55.68	54.54	4.28M
September 23, 2025	54.75	53.44	52.8	55.06	53.28	5.86M
September 22, 2025	54.8	53.97	53.32	55.31	53.8	6.83M
September 19, 2025	58.13	57.03	56.34	58.39	56.93	5.48M
September 18, 2025	59.41	59.43	58.71	59.94	58.97	5.56M
September 17, 2025	58.19	57.58	56.89	58.33	56.58	7.09M
September 16, 2025	57.43	58.86	58.86	59.05	56.73	5.22M
September 15, 2025	57.05	57.37	57.37	57.67	56.41	5.5M
September 12, 2025	57.1	59.05	59.05	59.08	56.98	5.33M
September 11, 2025	55.98	56.7	56.7	56.98	55.89	4.37M
September 10, 2025	55.96	55.8	55.8	56.7	55.37	5.12M

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