ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Athena Bitcoin Global (OP:ABIT)

0.0159 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 0.0158 0.0159 0.0156 0.0159 205,005 +0.00(+0.00%)
Nov 11, 2025 0.0160 0.0170 0.0158 0.0159 340,210 +0.00(+0.00%)
Nov 10, 2025 0.0170 0.0170 0.0159 0.0159 898,193 +0.00(+1.92%)
Nov 07, 2025 0.0171 0.0171 0.0156 0.0156 550,010 -0.00(-10.34%)
Nov 06, 2025 0.0171 0.0179 0.0160 0.0174 221,433 +0.00(+1.75%)
Nov 05, 2025 0.0168 0.0171 0.0168 0.0171 50,130 +0.00(+2.40%)
Nov 04, 2025 0.0161 0.0169 0.0157 0.0167 194,519 -0.00(-0.60%)
Nov 03, 2025 0.0182 0.0182 0.0167 0.0168 90,285 -0.00(-7.69%)
Oct 31, 2025 0.0169 0.0247 0.0169 0.0182 170,064 +0.00(+4.60%)
Oct 30, 2025 0.0160 0.0187 0.0158 0.0174 294,802 +0.00(+8.75%)
Oct 29, 2025 0.0182 0.0199 0.0160 0.0160 628,620 -0.00(-10.11%)
Oct 28, 2025 0.0175 0.0187 0.0175 0.0178 60,153 -0.00(-1.11%)
Oct 27, 2025 0.0195 0.0198 0.0171 0.0180 312,101 -0.00(-5.26%)
Oct 24, 2025 0.0180 0.0250 0.0180 0.0190 968,232 +0.00(+0.00%)
Oct 23, 2025 0.0170 0.0190 0.0161 0.0190 532,580 +0.00(+7.95%)
Oct 22, 2025 0.0198 0.0198 0.0161 0.0176 223,137 +0.00(+2.92%)
Oct 21, 2025 0.0198 0.0198 0.0170 0.0171 465,963 -0.00(-13.64%)
Oct 20, 2025 0.0152 0.0204 0.0152 0.0198 1,358,516 +0.00(+13.79%)
Oct 17, 2025 0.0170 0.0180 0.0170 0.0174 39,830 -0.00(-2.79%)
Oct 16, 2025 0.0186 0.0200 0.0151 0.0179 745,906 -0.00(-10.50%)
Oct 15, 2025 0.0198 0.0200 0.0184 0.0200 413,011 +0.00(+0.00%)
Oct 14, 2025 0.0209 0.0209 0.0175 0.0200 194,505 +0.00(+0.00%)
Oct 13, 2025 0.0197 0.0247 0.0160 0.0200 488,893 +0.00(+19.76%)
Oct 10, 2025 0.0240 0.0240 0.0140 0.0167 1,030,829 -0.01(-26.75%)
Oct 09, 2025 0.0202 0.0245 0.0202 0.0228 90,245 -0.00(-8.80%)
Oct 08, 2025 0.0220 0.0280 0.0220 0.0250 524,533 +0.00(+0.00%)
Oct 07, 2025 0.0280 0.0310 0.0237 0.0250 545,321 -0.00(-16.67%)
Oct 06, 2025 0.0349 0.0350 0.0244 0.0300 880,230 -0.00(-14.04%)
Oct 03, 2025 0.0166 0.0377 0.0149 0.0349 2,868,899 +0.02(+111.52%)
Oct 02, 2025 0.0149 0.0175 0.0133 0.0165 671,305 +0.00(+10.74%)
Oct 01, 2025 0.0134 0.0149 0.0132 0.0149 781,389 +0.00(+14.62%)
Sep 30, 2025 0.0165 0.0165 0.0121 0.0130 1,108,920 -0.00(-13.91%)
Sep 29, 2025 0.0147 0.0166 0.0140 0.0151 188,672 -0.00(-9.04%)
Sep 26, 2025 0.0168 0.0168 0.0150 0.0166 387,800 -0.00(-1.19%)
Sep 25, 2025 0.0152 0.0183 0.0146 0.0168 521,749 +0.00(+1.82%)
Sep 24, 2025 0.0165 0.0173 0.0158 0.0165 204,700 +0.00(+0.00%)
Sep 23, 2025 0.0171 0.0178 0.0157 0.0165 192,243 -0.00(-12.23%)
Sep 22, 2025 0.0154 0.0189 0.0140 0.0188 497,822 +0.00(+11.90%)
Sep 19, 2025 0.0185 0.0197 0.0150 0.0168 2,983,241 -0.00(-9.19%)
Sep 18, 2025 0.0184 0.0185 0.0177 0.0185 160,035 +0.00(+5.71%)
Sep 17, 2025 0.0171 0.0189 0.0171 0.0175 151,381 -0.00(-11.62%)
Sep 16, 2025 0.0186 0.0199 0.0156 0.0198 408,052 +0.00(+5.32%)
Sep 15, 2025 0.0186 0.0190 0.0178 0.0188 397,551 +0.00(+1.08%)
Sep 12, 2025 0.0187 0.0187 0.0170 0.0186 526,646 -0.00(-0.53%)
Sep 11, 2025 0.0189 0.0189 0.0171 0.0187 79,764 +0.00(+6.25%)
Sep 10, 2025 0.0185 0.0189 0.0158 0.0176 127,736 -0.00(-4.86%)
Sep 09, 2025 0.0176 0.0185 0.0171 0.0185 95,248 +0.00(+2.78%)
Sep 08, 2025 0.0300 0.0300 0.0178 0.0180 68,500 +0.00(+1.12%)
Sep 05, 2025 0.0165 0.0178 0.0156 0.0178 71,107 +0.00(+2.89%)
Sep 04, 2025 0.0165 0.0179 0.0165 0.0173 54,304 +0.00(+0.00%)
Sep 03, 2025 0.0176 0.0176 0.0166 0.0173 201,353 -0.00(-1.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.