Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
49.41
-1.10 (-2.17%)
At close: Jul 15, 2025, 3:59 PM
49.10
-0.31 (-0.63%)
Pre-market: Jul 16, 2025, 4:02 AM EDT

BITC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 49.68 49.93 48.97 49.11 49.11 -2.77% 9,497
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
Jun 24, 2025 45.34 45.34 45.24 45.33 45.33 0.05% 2,919
Jun 23, 2025 45.34 45.35 45.26 45.31 45.31 -0.04% 4,970
Jun 20, 2025 45.45 45.45 45.26 45.33 45.33 -0.05% 25,945
Jun 18, 2025 45.73 45.73 45.30 45.35 45.35 -0.90% 2,511
Jun 17, 2025 46.29 46.29 45.35 45.76 45.76 -3.61% 1,583
Jun 16, 2025 46.60 47.48 46.54 47.48 47.48 3.52% 10,322
Jun 13, 2025 45.59 46.20 45.54 45.86 45.86 -1.62% 6,882
Jun 12, 2025 46.69 47.27 46.61 46.61 46.61 -1.88% 6,560
Jun 11, 2025 47.44 47.55 47.44 47.51 47.51 0.03% 5,197
Jun 10, 2025 47.49 47.52 47.45 47.49 47.49 -0.01% 1,751
Jun 9, 2025 47.48 47.54 47.42 47.50 47.50 0.03% 30,508
Jun 6, 2025 47.57 47.57 47.44 47.48 47.48 - 13,809
Jun 5, 2025 47.54 47.54 47.44 47.48 47.48 0.01% 2,148
Jun 4, 2025 47.47 47.50 47.43 47.48 47.48 - 5,902
Jun 3, 2025 47.53 47.53 47.40 47.48 47.48 -0.07% 13,880
Jun 2, 2025 47.32 47.56 47.08 47.51 47.51 -0.11% 5,040
May 30, 2025 48.05 48.05 47.31 47.56 47.56 -1.17% 2,398
May 29, 2025 49.10 49.10 48.12 48.12 48.12 -1.28% 6,459
May 28, 2025 49.70 49.73 48.75 48.75 48.75 -2.67% 9,868
May 27, 2025 50.46 50.49 49.81 50.09 50.09 1.00% 6,619
May 23, 2025 50.07 50.09 49.42 49.59 49.59 -2.13% 5,055
May 22, 2025 50.70 51.10 50.46 50.67 50.67 2.17% 18,358
May 21, 2025 48.65 50.15 48.57 49.59 49.59 1.48% 24,521
May 20, 2025 47.68 48.87 47.55 48.87 48.87 1.48% 7,906
May 19, 2025 46.99 48.15 46.99 48.15 48.15 1.46% 2,110
May 16, 2025 47.37 47.65 47.26 47.46 47.46 0.78% 21,048
May 15, 2025 46.79 47.52 46.58 47.09 47.09 -0.14% 12,798
May 14, 2025 47.57 47.57 46.85 47.16 47.16 -1.38% 2,550
May 13, 2025 47.43 47.83 47.21 47.82 47.82 2.93% 8,549
May 12, 2025 47.56 47.58 46.20 46.46 46.46 -1.34% 4,227
May 9, 2025 47.03 47.28 46.86 47.09 47.09 1.90% 10,078
May 8, 2025 45.35 46.37 45.35 46.21 46.21 5.13% 8,523
May 7, 2025 44.35 44.46 43.96 43.96 43.96 1.31% 1,635
May 6, 2025 42.85 43.39 42.85 43.39 43.39 0.66% 3,464
May 5, 2025 43.61 43.61 42.58 43.11 43.11 -2.79% 2,373
May 2, 2025 44.48 44.70 44.23 44.35 44.35 0.34% 3,804