Dark

BITK
Tuttle Capital Bitcoin 0DTE Covered Call ETF
stock BATS

Inactive

Jul 10, 2026

9.84USD+0.524%(+0.05)2,536

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	9.8850	9.885000	9.8400	9.8400	+0.524%	2,536	0.000%
2026-07-09	9.7300	9.809000	9.7300	9.7887	+1.693%	1,404	+0.524%
2026-07-08	9.6100	9.625700	9.5110	9.6257	-2.581%	1,416	+2.226%
2026-07-07	9.8900	9.890000	9.8500	9.8807	+0.037%	520	-0.412%
2026-07-06	9.5400	9.877000	9.5400	9.8770	+3.663%	1,949	-0.375%
2026-07-02	9.5590	9.640000	9.5000	9.5280	+2.342%	1,879	+3.275%
2026-07-01	9.3100	9.310000	9.3100	9.3100	+2.056%	840	+5.693%
2026-06-30	9.0910	9.129900	9.0500	9.1224	-2.653%	37,975	+7.866%
2026-06-29	9.2000	9.380000	9.2000	9.3710	+0.869%	5,824	+5.005%
2026-06-26	9.3010	9.340000	9.2100	9.2903	+0.493%	3,412	+5.917%
2026-06-25	9.2600	9.300000	9.2447	9.2447	-1.002%	1,632	+6.439%
2026-06-24	9.3383	9.338300	9.3383	9.3383	-4.005%	339	+5.372%
2026-06-23	9.6600	9.789900	9.6500	9.7279	-3.109%	17,342	+1.152%
2026-06-22	10.1200	10.179400	10.0303	10.0400	+2.344%	24,508	-1.992%
2026-06-18	9.9800	9.980000	9.7800	9.8101	-2.387%	2,199	+0.305%
2026-06-17	10.2491	10.249100	10.0400	10.0500	-2.253%	815	-2.090%
2026-06-16	10.3300	10.330000	10.2816	10.2816	-1.564%	443	-4.295%
2026-06-15	10.4900	10.559000	10.4390	10.4450	+4.702%	2,596	-5.792%
2026-06-12	9.9299	9.991000	9.9299	9.9759	-0.437%	2,719	-1.362%
2026-06-11	10.0197	10.019700	10.0197	10.0197	+2.700%	237	-1.793%
2026-06-10	9.8000	9.800000	9.7006	9.7563	-0.126%	1,347	+0.858%
2026-06-09	9.7300	9.768600	9.6000	9.7686	-1.922%	903	+0.731%
2026-06-08	10.0790	10.079000	9.9500	9.9600	+4.865%	7,118	-1.205%
2026-06-05	9.9200	9.920000	9.3850	9.4979	-5.581%	2,981	+3.602%
2026-06-04	10.0200	10.110000	9.9700	10.0593	-2.629%	7,382	-2.180%
2026-06-03	10.6000	10.600000	10.3309	10.3309	-2.664%	1,970	-4.752%
2026-06-02	10.8610	10.869500	10.6137	10.6137	-6.076%	1,946	-7.290%
2026-06-01	11.3100	11.310000	11.3000	11.3003	-2.871%	1,408	-12.923%
2026-05-29	11.5200	11.634300	11.5200	11.6343	-0.135%	1,222	-15.423%
2026-05-28	11.5800	11.660000	11.5800	11.6500	-2.127%	3,214	-15.536%
2026-05-27	11.9100	11.910000	11.8800	11.9032	-1.259%	1,471	-17.333%
2026-05-26	12.2200	12.300000	12.0300	12.0550	-0.124%	1,758	-18.374%
2026-05-22	12.3200	12.320000	12.0700	12.0700	-2.740%	2,645	-18.476%
2026-05-21	12.2800	12.439000	12.2500	12.4100	+0.161%	2,191	-20.709%
2026-05-20	12.2900	12.390000	12.2700	12.3900	+1.226%	3,744	-20.581%
2026-05-19	12.2600	12.360000	12.0700	12.2399	-1.052%	3,055	-19.607%
2026-05-18	12.3400	12.380000	12.3300	12.3700	+0.487%	19,552	-20.453%
2026-05-15	12.2900	12.330000	12.2900	12.3100	-3.527%	797	-20.065%
2026-05-14	12.7800	12.880000	12.7600	12.7600	+2.270%	1,804	-22.884%
2026-05-13	12.4000	12.476800	12.4000	12.4768	-1.577%	385	-21.134%
2026-05-12	12.6600	12.676700	12.5300	12.6767	-1.883%	1,320	-22.377%
2026-05-11	12.7500	12.940000	12.7100	12.9200	+2.493%	6,750	-23.839%
2026-05-08	12.5800	12.605700	12.5200	12.6057	-0.075%	10,648	-21.940%
2026-05-07	12.6700	12.690000	12.5600	12.6152	-1.977%	1,492	-21.999%
2026-05-06	12.8500	12.870000	12.8300	12.8696	-0.236%	2,828	-23.541%
2026-05-05	12.8800	12.930000	12.8600	12.9000	+2.092%	10,702	-23.721%
2026-05-04	12.4100	12.740000	12.4100	12.6357	+2.107%	17,589	-22.125%
2026-05-01	12.3200	12.490000	12.3200	12.3750	+2.697%	4,962	-20.485%
2026-04-30	12.0000	12.090000	12.0000	12.0500	+1.151%	2,246	-18.340%
2026-04-29	12.0900	12.094900	11.8600	11.9129	-1.056%	2,981	-17.400%
2026-04-28	12.0000	12.040000	12.0000	12.0400	-0.844%	1,941	-18.272%
2026-04-27	12.2701	12.365000	12.0900	12.1425	-1.089%	4,045	-18.962%
2026-04-24	12.2800	12.300000	12.2400	12.2762	-0.396%	2,365	-19.845%
2026-04-23	12.3100	12.420000	12.2800	12.3250	-1.464%	3,272	-20.162%
2026-04-22	12.5200	12.520000	12.4900	12.5081	+5.331%	3,806	-21.331%
2026-04-21	12.0200	12.050000	11.8750	11.8750	-1.697%	2,465	-17.137%
2026-04-20	12.1800	12.180000	11.9150	12.0800	-1.755%	4,575	-18.543%
2026-04-17	12.0200	12.410000	12.0200	12.2958	+2.636%	10,160	-19.973%
2026-04-16	11.9000	11.980000	11.7400	11.9800	+0.270%	2,939	-17.863%
2026-04-15	11.8200	11.960000	11.7200	11.9477	+0.655%	36,269	-17.641%
2026-04-14	12.0850	12.130000	11.8700	11.8700	+0.296%	2,143	-17.102%
2026-04-13	11.5200	11.835000	11.5200	11.8350	+0.297%	3,003	-16.857%
2026-04-10	11.7500	11.800000	11.7500	11.8000	+1.141%	2,755	-16.610%
2026-04-09	11.5600	11.666900	11.5600	11.6669	+1.249%	387	-15.659%
2026-04-08	11.5806	11.590000	11.5100	11.5230	+3.294%	4,834	-14.606%
2026-04-07	11.0200	11.155500	11.0200	11.1555	-0.972%	977	-11.792%
2026-04-06	11.2500	11.265000	11.2400	11.2650	+4.022%	707	-12.650%
2026-04-02	10.8000	10.830000	10.7800	10.8294	-2.041%	1,356	-9.136%
2026-04-01	11.0800	11.150000	11.0500	11.0550	+0.461%	1,743	-10.991%
2026-03-31	10.7300	11.004300	10.7300	11.0043	+2.081%	2,166	-10.580%
2026-03-30	10.9700	10.990000	10.7800	10.7800	+0.720%	4,252	-8.720%
2026-03-27	10.6800	10.780000	10.6500	10.7029	-4.139%	1,252	-8.062%
2026-03-26	11.1300	11.165000	11.1300	11.1650	-3.240%	885	-11.867%
2026-03-25	11.7400	11.750000	11.5389	11.5389	+2.159%	3,857	-14.723%
2026-03-24	11.4100	11.410000	11.2600	11.2950	-2.165%	2,231	-12.882%
2026-03-23	11.6200	11.690000	11.5250	11.5450	+1.010%	23,235	-14.768%
2026-03-20	11.3450	11.429600	11.3450	11.4296	-0.439%	868	-13.908%
2026-03-19	11.3500	11.480000	11.3000	11.4800	-1.205%	2,030	-14.286%
2026-03-18	11.8205	11.820500	11.6200	11.6200	-4.782%	2,725	-15.318%
2026-03-17	12.0800	12.230000	12.0800	12.2036	+0.731%	13,748	-19.368%
2026-03-16	12.1753	12.175300	12.0050	12.1150	+3.908%	1,957	-18.778%
2026-03-13	12.0200	12.020000	11.6593	11.6593	+0.659%	428	-15.604%
2026-03-12	11.5400	11.583000	11.4450	11.5830	-0.086%	2,961	-15.048%
2026-03-11	11.5850	11.610000	11.5800	11.5930	+0.546%	2,886	-15.121%
2026-03-10	11.7000	11.725000	11.5092	11.5300	+1.855%	4,949	-14.657%
2026-03-09	11.4051	11.405100	11.3000	11.3200	+0.799%	2,245	-13.074%
2026-03-06	11.2902	11.300000	11.2303	11.2303	-4.358%	12,419	-12.380%
2026-03-05	11.6800	11.750000	11.6700	11.7420	-3.029%	10,352	-16.198%
2026-03-04	11.8200	12.160000	11.4450	12.1088	+7.989%	222,687	-18.737%
2026-03-03	11.0200	11.270000	11.0200	11.2130	-1.294%	6,645	-12.245%
2026-03-02	11.2200	11.530000	11.2200	11.3600	+6.069%	3,599	-13.380%
2026-02-27	10.8202	10.820200	10.7000	10.7100	-3.739%	3,596	-8.123%
2026-02-26	11.2700	11.270000	11.0300	11.1260	-4.531%	10,029	-11.559%
2026-02-25	11.2350	11.677900	11.2350	11.6540	+8.611%	3,840	-15.565%
2026-02-24	10.7100	10.814900	10.7100	10.7300	-0.617%	2,992	-8.295%
2026-02-23	11.0700	11.070000	10.7966	10.7966	-5.208%	2,170	-8.860%
2026-02-20	11.2950	11.389800	11.2950	11.3898	+0.469%	568	-13.607%
2026-02-19	11.1500	11.336600	11.1350	11.3366	+1.674%	1,218	-13.201%
2026-02-18	11.3100	11.380000	11.1411	11.1500	-2.279%	2,488	-11.749%
2026-02-17	11.5400	11.540000	11.2900	11.4100	-1.798%	12,835	-13.760%
2026-02-13	11.4078	11.770000	11.4078	11.6189	+5.054%	2,010	-15.310%
2026-02-12	11.4990	11.499400	11.0599	11.0599	-3.743%	2,374	-11.030%
2026-02-11	11.6200	11.620000	11.1800	11.4900	-2.004%	5,405	-14.360%
2026-02-10	11.6700	11.940000	11.6600	11.7250	-3.259%	5,749	-16.077%
2026-02-09	11.7900	12.140000	11.7900	12.1200	+0.775%	4,319	-18.812%
2026-02-06	11.5200	12.120000	11.5200	12.0268	+10.500%	3,825	-18.183%
2026-02-05	12.1100	12.180000	10.7150	10.8840	-13.578%	12,185	-9.592%
2026-02-04	13.0200	13.020000	12.4200	12.5940	-4.352%	5,516	-21.868%
2026-02-03	13.6300	13.630000	12.5400	13.1670	-1.885%	5,902	-25.268%
2026-02-02	13.5500	13.680000	13.4200	13.4200	-7.256%	8,315	-26.677%
2026-01-30	14.4600	14.500000	14.2700	14.4700	-0.686%	11,117	-31.997%
2026-01-29	15.2800	15.280000	14.4700	14.5700	-6.121%	12,486	-32.464%
2026-01-28	15.5000	15.590000	15.4750	15.5200	-0.767%	3,742	-36.598%
2026-01-27	15.3700	15.640000	15.2412	15.6400	+2.286%	7,458	-37.084%
2026-01-26	15.3100	15.500000	15.2400	15.2904	-2.270%	6,574	-35.646%
2026-01-23	15.6200	15.883500	15.4750	15.6456	-0.346%	4,167	-37.107%
2026-01-22	15.7300	15.730100	15.6000	15.7000	-0.381%	1,647	-37.325%
2026-01-21	15.7100	15.800000	15.2700	15.7600	+0.254%	11,845	-37.563%
2026-01-20	16.0200	16.020000	15.6600	15.7200	-7.452%	10,233	-37.405%
2026-01-16	16.9900	16.990000	16.8100	16.9858	-0.084%	4,086	-42.069%
2026-01-15	16.7860	17.000000	16.7860	17.0000	-2.021%	702	-42.118%
2026-01-14	17.0578	17.355000	16.6500	17.3507	+3.051%	3,238	-43.288%
2026-01-13	16.5400	16.837000	16.5100	16.8370	+2.979%	2,826	-41.557%
2026-01-12	16.0300	16.400000	16.0300	16.3500	+1.869%	6,287	-39.817%
2026-01-09	16.1400	16.288700	16.0419	16.0500	-1.170%	2,418	-38.692%
2026-01-08	15.9800	16.310000	15.9800	16.2400	-0.062%	2,900	-39.409%
2026-01-07	16.3200	16.500000	16.2400	16.2500	-1.758%	14,353	-39.446%
2026-01-06	16.8400	16.915000	16.3300	16.5408	-1.718%	16,139	-40.511%
2026-01-05	16.5400	16.880000	16.5400	16.8300	+5.010%	5,831	-41.533%
2026-01-02	15.9300	16.210000	15.9100	16.0270	+2.213%	8,202	-38.604%
2025-12-31	15.9000	15.900000	15.6400	15.6800	-0.372%	22,709	-37.245%
2025-12-30	15.7400	16.010000	15.7300	15.7386	+0.943%	9,830	-37.479%
2025-12-29	15.7200	15.720000	15.5915	15.5915	-0.943%	3,432	-36.889%
2025-12-26	15.9700	15.970000	15.5700	15.7400	-0.190%	4,249	-37.484%
2025-12-24	15.7700	15.770000	15.7700	15.7700	-0.280%	444	-37.603%
2025-12-23	15.7600	15.814300	15.7400	15.8143	-0.807%	3,495	-37.778%
2025-12-22	16.1200	16.260000	15.8500	15.9430	+0.689%	24,282	-38.280%
2025-12-19	15.7700	15.940000	15.7000	15.8339	+2.599%	5,310	-37.855%
2025-12-18	16.1800	16.250000	15.3900	15.4328	-2.158%	51,711	-36.240%
2025-12-17	16.0310	16.550000	15.7400	15.7732	-2.131%	2,146	-37.616%
2025-12-16	15.9750	16.150000	15.9750	16.1167	+2.187%	6,769	-38.945%
2025-12-15	16.3200	16.320000	15.7000	15.7717	-4.908%	7,016	-37.610%
2025-12-12	16.8900	16.890000	16.4600	16.5857	-2.619%	4,184	-40.672%
2025-12-11	16.7000	17.031700	16.6100	17.0317	-0.516%	2,731	-42.225%
2025-12-10	17.1100	17.500000	17.0203	17.1200	-0.725%	19,965	-42.523%
2025-12-09	16.7800	17.415000	16.7800	17.2451	+2.462%	3,102	-42.940%
2025-12-08	16.9900	16.990000	16.6500	16.8307	+1.528%	7,110	-41.535%
2025-12-05	16.8600	16.890000	16.4400	16.5774	-3.925%	21,401	-40.642%
2025-12-04	17.3600	17.360000	16.9845	17.2547	-0.835%	3,472	-42.972%
2025-12-03	17.2550	17.500000	17.2340	17.4000	+1.517%	14,165	-43.448%
2025-12-02	16.7000	17.260000	16.6500	17.1400	+6.658%	4,780	-42.590%
2025-12-01	16.2400	16.240000	15.8200	16.0700	-5.711%	21,164	-38.768%
2025-11-28	17.5100	17.510000	17.0133	17.0434	+0.179%	15,041	-42.265%
2025-11-26	16.4801	17.013000	16.4390	17.0130	+2.999%	3,843	-42.162%
2025-11-25	16.5500	16.660400	16.3400	16.5176	-2.587%	9,384	-40.427%
2025-11-24	16.3800	16.956300	16.1900	16.9563	+5.384%	7,478	-41.968%
2025-11-21	15.9400	16.150000	15.7390	16.0900	-2.662%	5,726	-38.844%
2025-11-20	17.5500	17.550000	16.5000	16.5301	-3.629%	23,467	-40.472%
2025-11-19	17.6600	17.660000	17.0500	17.1525	-3.632%	220,146	-42.632%
2025-11-18	17.5870	17.970000	17.4800	17.7989	+1.178%	16,721	-44.716%
2025-11-17	18.0250	18.200000	17.4800	17.5916	-2.755%	14,877	-44.064%
2025-11-14	18.2500	18.600000	18.0527	18.0900	-4.789%	12,152	-45.605%
2025-11-13	19.8200	20.000000	19.0000	19.0000	-2.863%	16,281	-48.211%
2025-11-12	20.4000	20.400000	19.5600	19.5600	-1.938%	8,721	-49.693%
2025-11-11	20.1108	20.220000	19.9350	19.9465	-3.267%	5,206	-50.668%
2025-11-10	20.6650	20.730000	20.4060	20.6202	+1.795%	11,962	-52.280%
2025-11-07	19.6400	20.290000	19.6400	20.2566	+1.027%	7,514	-51.423%
2025-11-06	20.3400	20.430000	20.0100	20.0507	-3.324%	9,888	-50.924%
2025-11-05	20.7400	20.840000	20.5400	20.7400	+3.488%	20,642	-52.555%
2025-11-04	20.7200	20.880000	19.9040	20.0409	-5.467%	22,597	-50.900%
2025-11-03	21.4500	21.520000	21.0000	21.2000	-2.875%	17,991	-53.585%
2025-10-31	21.8000	22.100000	21.6400	21.8275	+2.460%	8,298	-54.919%
2025-10-30	21.6400	21.705000	21.3034	21.3034	-3.752%	11,470	-53.810%
2025-10-29	22.6300	22.651548	22.1339	22.1339	-2.738%	3,451	-55.543%
2025-10-28	23.0745	23.130000	22.7570	22.7570	-1.174%	5,872	-56.761%
2025-10-27	23.0100	23.200000	22.9500	23.0274	+3.929%	17,794	-57.268%
2025-10-24	22.2850	22.285000	21.9600	22.1569	-0.775%	17,436	-55.589%
2025-10-23	22.1100	22.379000	22.0500	22.3300	+2.429%	6,260	-55.934%
2025-10-22	22.1600	22.160000	21.6701	21.8004	-3.788%	15,110	-54.863%
2025-10-21	22.1000	23.060000	21.9000	22.6588	+0.843%	19,427	-56.573%
2025-10-20	22.4800	22.575300	22.3144	22.4694	+4.387%	13,799	-56.207%
2025-10-17	21.5800	21.690000	21.0600	21.5250	-2.866%	15,726	-54.286%
2025-10-16	22.6800	22.859100	22.0800	22.1600	-2.532%	17,776	-55.596%
2025-10-15	23.1000	23.100000	22.5205	22.7356	-2.439%	25,516	-56.720%
2025-10-14	23.0800	23.520000	22.6300	23.3041	-2.371%	33,313	-57.776%
2025-10-13	24.0100	24.010000	23.4516	23.8700	-0.376%	20,499	-58.777%
2025-10-10	25.1100	25.170000	23.8400	23.9600	-5.561%	36,588	-58.932%
2025-10-09	26.1900	26.190000	25.2100	25.3708	-2.458%	40,884	-61.215%
2025-10-08	26.4900	26.590000	25.6090	26.0100	-0.914%	43,798	-62.168%
2025-10-07	26.9200	27.787800	25.3000	26.2500	+0.522%	23,997	-62.514%
2025-10-06	26.0550	26.120000	25.9920	26.1138	+1.492%	3,332	-62.319%
2025-10-03	25.4500	25.760000	25.4500	25.7298	-4.236%	556	-61.756%
2025-10-02	26.7250	26.868000	26.5100	26.8680	+2.395%	11,129	-63.377%
2025-10-01	26.1750	26.343400	26.1750	26.2395	+2.506%	813	-62.499%
2025-09-30	25.4400	25.597900	25.2900	25.5979	+0.021%	12,792	-61.559%
2025-09-29	25.1100	25.610000	25.1100	25.5926	+4.551%	12,346	-61.551%
2025-09-26	24.5700	24.700000	24.3700	24.4785	+0.121%	3,240	-59.801%
2025-09-25	25.2500	25.250000	24.4270	24.4490	-3.488%	5,561	-59.753%
2025-09-24	25.3500	25.439000	25.2850	25.3325	0.000%	7,779	-61.157%

.dark-mode .FT582H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FT582H{ color: #333333; background-color: white; border: 2px solid #333333; }BITKTuttle Capital Bitcoin 0DTE Covered Call ETFstock BATS

BITK
Tuttle Capital Bitcoin 0DTE Covered Call ETF
stock BATS