Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
36.31
+0.10 (0.28%)
At close: Feb 23, 2026, 3:59 PM
36.37
+0.06 (0.17%)
After-hours: Feb 23, 2026, 7:47 PM EST
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 36.19 | 36.38 | 36.19 | 36.35 | 36.35 | 0.38% | 48,984 |
| Feb 20, 2026 | 36.20 | 36.30 | 36.20 | 36.21 | 36.21 | - | 1,510 |
| Feb 19, 2026 | 36.22 | 36.22 | 36.21 | 36.21 | 36.21 | -0.03% | 825 |
| Feb 18, 2026 | 36.22 | 36.33 | 36.22 | 36.22 | 36.22 | 0.06% | 2,405 |
| Feb 17, 2026 | 36.23 | 36.31 | 36.20 | 36.20 | 36.20 | 0.03% | 7,172 |
| Feb 13, 2026 | 36.27 | 36.27 | 36.19 | 36.19 | 36.19 | -0.25% | 2,106 |
| Feb 12, 2026 | 36.25 | 36.30 | 36.25 | 36.28 | 36.28 | 0.10% | 2,811 |
| Feb 11, 2026 | 36.25 | 36.31 | 36.25 | 36.25 | 36.25 | 0.01% | 2,194 |
| Feb 10, 2026 | 36.27 | 36.28 | 36.19 | 36.24 | 36.24 | 0.08% | 2,703 |
| Feb 9, 2026 | 36.17 | 36.35 | 36.17 | 36.21 | 36.21 | -0.08% | 13,101 |
| Feb 6, 2026 | 36.75 | 36.75 | 36.18 | 36.24 | 36.24 | 0.22% | 6,285 |
| Feb 5, 2026 | 36.16 | 36.29 | 36.15 | 36.16 | 36.16 | - | 10,529 |
| Feb 4, 2026 | 36.16 | 36.30 | 36.15 | 36.16 | 36.16 | - | 11,683 |
| Feb 3, 2026 | 36.29 | 36.29 | 36.15 | 36.16 | 36.16 | -0.17% | 4,117 |
| Feb 2, 2026 | 36.20 | 36.29 | 36.17 | 36.22 | 36.22 | 0.13% | 5,952 |
| Jan 30, 2026 | 36.17 | 36.28 | 36.15 | 36.17 | 36.17 | -0.07% | 4,520 |
| Jan 29, 2026 | 36.28 | 36.28 | 36.18 | 36.20 | 36.20 | - | 7,372 |
| Jan 28, 2026 | 36.15 | 36.23 | 36.15 | 36.20 | 36.20 | - | 3,384 |
| Jan 27, 2026 | 36.18 | 36.20 | 36.14 | 36.20 | 36.20 | 0.19% | 3,670 |
| Jan 26, 2026 | 36.13 | 36.23 | 36.13 | 36.13 | 36.13 | - | 6,648 |
| Jan 23, 2026 | 36.26 | 36.26 | 36.12 | 36.13 | 36.13 | -0.08% | 9,245 |
| Jan 22, 2026 | 36.06 | 36.26 | 36.00 | 36.16 | 36.16 | -0.90% | 3,678 |
| Jan 21, 2026 | 36.29 | 36.59 | 35.47 | 36.49 | 36.49 | 0.69% | 8,727 |
| Jan 20, 2026 | 36.79 | 36.87 | 36.15 | 36.24 | 36.24 | -6.14% | 8,247 |
| Jan 16, 2026 | 38.78 | 38.78 | 38.30 | 38.61 | 38.61 | 0.15% | 3,825 |
| Jan 15, 2026 | 39.20 | 39.25 | 38.55 | 38.55 | 38.55 | -2.77% | 8,247 |
| Jan 14, 2026 | 38.73 | 39.67 | 38.73 | 39.65 | 39.65 | 3.66% | 9,975 |
| Jan 13, 2026 | 37.57 | 38.30 | 37.57 | 38.25 | 38.25 | 3.31% | 6,013 |
| Jan 12, 2026 | 36.47 | 37.33 | 36.47 | 37.03 | 37.03 | 1.41% | 3,640 |
| Jan 9, 2026 | 36.64 | 37.13 | 36.45 | 36.51 | 36.51 | -0.90% | 3,450 |
| Jan 8, 2026 | 36.31 | 37.07 | 36.31 | 36.84 | 36.84 | 0.03% | 3,041 |
| Jan 7, 2026 | 37.15 | 37.32 | 36.83 | 36.83 | 36.83 | -1.85% | 17,192 |
| Jan 6, 2026 | 38.80 | 38.80 | 37.21 | 37.52 | 37.52 | -1.80% | 5,135 |
| Jan 5, 2026 | 37.61 | 38.38 | 37.61 | 38.21 | 38.21 | 4.82% | 17,387 |
| Jan 2, 2026 | 36.61 | 36.61 | 36.41 | 36.46 | 36.46 | 0.01% | 6,987 |
| Dec 31, 2025 | 36.40 | 36.46 | 36.38 | 36.46 | 36.46 | -0.04% | 16,956 |
| Dec 30, 2025 | 36.41 | 36.54 | 36.39 | 36.47 | 36.47 | 0.05% | 14,876 |
| Dec 29, 2025 | 36.38 | 36.53 | 36.38 | 36.45 | 36.45 | 0.08% | 22,204 |
| Dec 26, 2025 | 36.56 | 36.56 | 36.42 | 36.42 | 36.42 | -3.41% | 63,050 |
| Dec 24, 2025 | 37.77 | 37.78 | 37.65 | 37.71 | 36.48 | -0.01% | 7,530 |
| Dec 23, 2025 | 37.78 | 37.78 | 37.66 | 37.71 | 36.48 | 0.05% | 18,025 |
| Dec 22, 2025 | 37.77 | 37.77 | 37.62 | 37.69 | 36.47 | -0.04% | 18,150 |
| Dec 19, 2025 | 37.77 | 37.77 | 37.60 | 37.71 | 36.48 | 0.03% | 10,789 |
| Dec 18, 2025 | 37.74 | 37.76 | 37.60 | 37.69 | 36.47 | 0.06% | 3,985 |
| Dec 17, 2025 | 37.66 | 37.72 | 37.66 | 37.67 | 36.45 | 0.06% | 3,011 |
| Dec 16, 2025 | 37.65 | 37.72 | 37.58 | 37.65 | 36.42 | -0.06% | 4,601 |
| Dec 15, 2025 | 39.25 | 39.42 | 37.49 | 37.67 | 36.45 | -4.63% | 7,146 |
| Dec 12, 2025 | 40.61 | 40.61 | 39.40 | 39.50 | 38.22 | -2.06% | 6,249 |
| Dec 11, 2025 | 39.48 | 40.33 | 39.20 | 40.33 | 39.02 | -0.64% | 6,779 |
| Dec 10, 2025 | 40.32 | 41.16 | 40.21 | 40.59 | 39.27 | -0.69% | 12,522 |