Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
47.15
+0.01 (0.01%)
At close: Sep 4, 2025, 3:39 PM
47.21
+0.06 (0.13%)
After-hours: Sep 4, 2025, 6:18 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.15 | 47.18 | 47.14 | 47.14 | 47.14 | -0.01% | 4,014 |
| Sep 3, 2025 | 47.20 | 47.24 | 47.14 | 47.14 | 47.14 | -0.05% | 1,287 |
| Sep 2, 2025 | 47.02 | 47.24 | 47.02 | 47.17 | 47.17 | 0.14% | 4,645 |
| Aug 29, 2025 | 47.19 | 47.23 | 47.06 | 47.10 | 47.10 | -0.19% | 18,924 |
| Aug 28, 2025 | 47.28 | 47.28 | 47.10 | 47.19 | 47.19 | -0.04% | 7,695 |
| Aug 27, 2025 | 47.26 | 47.26 | 47.09 | 47.21 | 47.21 | 0.02% | 6,685 |
| Aug 26, 2025 | 47.20 | 47.21 | 47.09 | 47.20 | 47.20 | 0.11% | 2,679 |
| Aug 25, 2025 | 47.15 | 47.26 | 47.08 | 47.15 | 47.15 | - | 5,411 |
| Aug 22, 2025 | 47.29 | 47.29 | 47.07 | 47.15 | 47.15 | -0.18% | 3,513 |
| Aug 21, 2025 | 47.15 | 47.24 | 47.11 | 47.23 | 47.23 | 0.17% | 1,285 |
| Aug 20, 2025 | 46.73 | 47.15 | 46.48 | 47.15 | 47.15 | 1.01% | 22,326 |
| Aug 19, 2025 | 47.90 | 47.90 | 46.58 | 46.68 | 46.68 | -2.86% | 3,785 |
| Aug 18, 2025 | 47.89 | 48.22 | 47.52 | 48.05 | 48.05 | -0.48% | 3,173 |
| Aug 15, 2025 | 48.70 | 48.81 | 48.29 | 48.29 | 48.29 | -1.04% | 1,488 |
| Aug 14, 2025 | 49.75 | 49.75 | 48.52 | 48.79 | 48.79 | -3.98% | 9,296 |
| Aug 13, 2025 | 50.00 | 50.81 | 49.78 | 50.81 | 50.81 | 2.77% | 8,437 |
| Aug 12, 2025 | 49.39 | 49.61 | 49.08 | 49.44 | 49.44 | 0.56% | 15,744 |
| Aug 11, 2025 | 49.12 | 49.25 | 49.08 | 49.17 | 49.17 | 0.02% | 4,629 |
| Aug 8, 2025 | 49.07 | 49.22 | 49.07 | 49.16 | 49.16 | 0.01% | 6,202 |
| Aug 7, 2025 | 49.15 | 49.25 | 49.05 | 49.15 | 49.15 | - | 10,817 |
| Aug 6, 2025 | 49.23 | 49.23 | 49.05 | 49.15 | 49.15 | 0.02% | 3,094 |
| Aug 5, 2025 | 49.04 | 49.14 | 49.04 | 49.14 | 49.14 | 0.05% | 3,108 |
| Aug 4, 2025 | 49.22 | 49.22 | 49.03 | 49.12 | 49.12 | 0.12% | 4,130 |
| Aug 1, 2025 | 49.00 | 49.16 | 49.00 | 49.06 | 49.06 | -0.11% | 9,945 |
| Jul 31, 2025 | 49.42 | 50.04 | 48.81 | 49.11 | 49.11 | -0.03% | 20,791 |
| Jul 30, 2025 | 49.47 | 49.93 | 48.90 | 49.13 | 49.13 | -0.58% | 5,024 |
| Jul 29, 2025 | 50.19 | 50.19 | 49.41 | 49.41 | 49.41 | -0.48% | 4,421 |
| Jul 28, 2025 | 49.82 | 49.84 | 49.50 | 49.65 | 49.65 | 0.94% | 19,580 |
| Jul 25, 2025 | 49.00 | 49.21 | 48.58 | 49.19 | 49.19 | -1.88% | 6,317 |
| Jul 24, 2025 | 49.93 | 50.15 | 49.83 | 50.13 | 50.13 | 0.55% | 2,631 |
| Jul 23, 2025 | 49.65 | 49.93 | 49.40 | 49.85 | 49.85 | -0.77% | 6,072 |
| Jul 22, 2025 | 50.06 | 50.24 | 50.02 | 50.24 | 50.24 | 2.18% | 2,216 |
| Jul 21, 2025 | 49.71 | 50.16 | 49.17 | 49.17 | 49.17 | -0.57% | 15,176 |
| Jul 18, 2025 | 50.01 | 50.25 | 49.39 | 49.45 | 49.45 | -1.39% | 7,323 |
| Jul 17, 2025 | 49.59 | 50.42 | 49.49 | 50.14 | 50.14 | -0.26% | 6,387 |
| Jul 16, 2025 | 50.14 | 50.53 | 49.85 | 50.27 | 50.27 | 2.37% | 12,182 |
| Jul 15, 2025 | 49.68 | 49.93 | 48.97 | 49.11 | 49.11 | -2.77% | 9,501 |
| Jul 14, 2025 | 51.20 | 51.40 | 50.42 | 50.51 | 50.51 | 1.60% | 25,585 |
| Jul 11, 2025 | 49.69 | 49.73 | 49.31 | 49.71 | 49.71 | 3.90% | 10,186 |
| Jul 10, 2025 | 46.87 | 48.04 | 46.67 | 47.85 | 47.85 | 1.41% | 12,764 |
| Jul 9, 2025 | 46.36 | 47.25 | 45.95 | 47.18 | 47.18 | 2.85% | 14,707 |
| Jul 8, 2025 | 45.91 | 46.02 | 45.82 | 45.87 | 45.87 | 0.64% | 3,123 |
| Jul 7, 2025 | 45.86 | 45.86 | 45.44 | 45.58 | 45.58 | -1.32% | 3,230 |
| Jul 3, 2025 | 46.70 | 46.70 | 46.07 | 46.19 | 46.19 | -0.21% | 4,300 |
| Jul 2, 2025 | 45.57 | 46.32 | 45.57 | 46.28 | 46.28 | 4.12% | 5,550 |
| Jul 1, 2025 | 44.92 | 44.92 | 44.45 | 44.45 | 44.45 | -2.06% | 3,284 |
| Jun 30, 2025 | 45.40 | 45.45 | 45.25 | 45.39 | 45.39 | 0.13% | 11,338 |
| Jun 27, 2025 | 45.37 | 45.37 | 45.25 | 45.33 | 45.33 | 0.01% | 9,935 |
| Jun 26, 2025 | 45.29 | 45.38 | 45.27 | 45.33 | 45.33 | -0.01% | 5,949 |
| Jun 25, 2025 | 45.28 | 45.41 | 45.28 | 45.33 | 45.33 | - | 7,933 |