Tuttle Capital IBIT 0DTE Covered Call ETF (NY:BITK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	16.70	17.26	16.65	17.14	4,780	+1.07(+6.66%)
Dec 01, 2025	16.24	16.24	15.82	16.07	21,159	-0.97(-5.71%)
Nov 28, 2025	17.51	17.51	17.01	17.04	15,041	+0.15(+0.89%)
Nov 26, 2025	16.36	16.89	16.32	16.89	3,870	+0.49(+3.00%)
Nov 25, 2025	16.43	16.54	16.22	16.40	9,450	-0.44(-2.59%)
Nov 24, 2025	16.26	16.84	16.08	16.84	7,530	+0.86(+5.38%)
Nov 21, 2025	15.83	16.04	15.63	15.98	5,766	-0.31(-1.89%)
Nov 20, 2025	17.29	17.29	16.25	16.28	23,804	-0.61(-3.63%)
Nov 19, 2025	17.40	17.40	16.80	16.90	223,467	-0.64(-3.63%)
Nov 18, 2025	17.33	17.70	17.22	17.53	16,973	+0.20(+1.18%)
Nov 17, 2025	17.75	17.93	17.22	17.33	15,100	-0.49(-2.76%)
Nov 14, 2025	17.98	18.32	17.78	17.82	12,335	-0.72(-3.88%)
Nov 13, 2025	19.34	19.52	18.54	18.54	16,679	-0.55(-2.86%)
Nov 12, 2025	19.91	19.91	19.09	19.09	8,937	-0.38(-1.94%)
Nov 11, 2025	19.62	19.73	19.45	19.46	5,319	-0.66(-3.27%)
Nov 10, 2025	20.17	20.23	19.91	20.12	12,253	+0.35(+1.79%)
Nov 07, 2025	19.16	19.80	19.16	19.77	7,700	+0.38(+1.94%)
Nov 06, 2025	19.67	19.76	19.35	19.39	10,224	-0.67(-3.32%)
Nov 05, 2025	20.06	20.15	19.86	20.06	21,344	+0.68(+3.49%)
Nov 04, 2025	20.04	20.19	19.25	19.38	23,363	-1.12(-5.47%)
Nov 03, 2025	20.74	20.81	20.31	20.50	18,598	-0.61(-2.88%)
Oct 31, 2025	21.08	21.37	20.93	21.11	8,580	+0.68(+3.33%)
Oct 30, 2025	20.75	20.81	20.43	20.43	11,937	-0.80(-3.75%)
Oct 29, 2025	21.70	21.72	21.22	21.22	3,597	-0.60(-2.74%)
Oct 28, 2025	22.13	22.18	21.82	21.82	6,120	-0.26(-1.17%)
Oct 27, 2025	22.06	22.25	22.01	22.08	18,557	+0.83(+3.93%)
Oct 24, 2025	21.37	21.37	21.06	21.25	18,183	-0.02(-0.10%)
Oct 23, 2025	21.06	21.31	21.00	21.27	6,571	+0.50(+2.43%)
Oct 22, 2025	21.11	21.11	20.64	20.76	15,864	-0.82(-3.79%)
Oct 21, 2025	21.05	21.96	20.86	21.58	20,388	+0.18(+0.84%)
Oct 20, 2025	21.41	21.50	21.25	21.40	14,487	+0.90(+4.39%)
Oct 17, 2025	20.55	20.66	20.06	20.50	16,511	-0.32(-1.53%)
Oct 16, 2025	21.31	21.48	20.75	20.82	18,898	-0.54(-2.53%)
Oct 15, 2025	21.70	21.70	21.16	21.36	26,945	-0.53(-2.44%)
Oct 14, 2025	21.68	22.10	21.26	21.90	35,450	-0.53(-2.37%)
Oct 13, 2025	22.56	22.56	22.03	22.43	21,817	-0.08(-0.38%)
Oct 10, 2025	23.59	23.65	22.40	22.51	38,942	-0.86(-3.66%)
Oct 09, 2025	24.12	24.12	23.22	23.37	44,267	-0.59(-2.46%)
Oct 08, 2025	24.40	24.49	23.59	23.96	47,553	-0.22(-0.91%)
Oct 07, 2025	24.79	25.59	23.30	24.18	26,042	+0.13(+0.52%)
Oct 06, 2025	24.00	24.06	23.94	24.05	3,617	+0.35(+1.49%)
Oct 03, 2025	23.44	23.73	23.44	23.70	603	+0.33(+1.43%)
Oct 02, 2025	23.24	23.36	23.05	23.36	12,797	+0.55(+2.40%)