Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
48.99
-1.10 (-2.20%)
Oct 25, 2024, 3:27 PM EDT - Market closed
BITC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 41.76 | 42.61 | 41.76 | 42.57 | 42.57 | 2.10% | 854 |
Oct 23, 2024 | 42.00 | 42.00 | 41.69 | 41.69 | 41.69 | -3.12% | 257 |
Oct 22, 2024 | 42.84 | 43.03 | 42.84 | 43.03 | 43.03 | -1.25% | 468 |
Oct 21, 2024 | 43.51 | 43.65 | 43.46 | 43.58 | 43.58 | -0.10% | 1,415 |
Oct 18, 2024 | 43.82 | 43.82 | 43.62 | 43.62 | 43.62 | 2.46% | 1,647 |
Oct 17, 2024 | 42.82 | 42.82 | 42.58 | 42.58 | 42.58 | -1.23% | 544 |
Oct 16, 2024 | 43.19 | 43.19 | 43.11 | 43.11 | 43.11 | 1.13% | 760 |
Oct 15, 2024 | 41.76 | 42.63 | 41.76 | 42.63 | 42.63 | 0.09% | 553 |
Oct 14, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 5.68% | 265 |
Oct 11, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 4.88% | 115 |
Oct 10, 2024 | 38.41 | 38.43 | 38.41 | 38.43 | 38.43 | -2.10% | 419 |
Oct 9, 2024 | 39.75 | 39.80 | 39.25 | 39.25 | 39.25 | -1.59% | 549 |
Oct 8, 2024 | 39.58 | 39.92 | 39.58 | 39.89 | 39.89 | -1.02% | 375 |
Oct 7, 2024 | 40.38 | 41.04 | 40.30 | 40.30 | 40.30 | 1.12% | 1,269 |
Oct 4, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.72% | 126 |
Oct 3, 2024 | 38.69 | 38.80 | 38.69 | 38.80 | 38.80 | 0.05% | 172 |
Oct 2, 2024 | 39.62 | 39.62 | 38.78 | 38.78 | 38.78 | -3.41% | 416 |
Oct 1, 2024 | 39.77 | 40.15 | 39.77 | 40.15 | 40.15 | -3.52% | 693 |
Sep 30, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -3.69% | 197 |
Sep 27, 2024 | 42.86 | 43.26 | 42.77 | 43.21 | 43.21 | 1.49% | 860 |
Sep 26, 2024 | 42.55 | 42.78 | 42.55 | 42.57 | 42.57 | 2.78% | 3,585 |
Sep 25, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -2.27% | 150 |
Sep 24, 2024 | 41.87 | 42.38 | 41.87 | 42.38 | 42.38 | 0.48% | 2,494 |
Sep 23, 2024 | 42.26 | 42.26 | 42.18 | 42.18 | 42.18 | 2.53% | 364 |
Sep 20, 2024 | 41.16 | 41.31 | 41.14 | 41.14 | 41.14 | 0.97% | 492 |
Sep 19, 2024 | 40.58 | 40.90 | 40.38 | 40.74 | 40.74 | 5.72% | 9,148 |
Sep 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.69% | 86 |
Sep 17, 2024 | 38.16 | 38.98 | 38.16 | 38.81 | 38.81 | 3.47% | 976 |
Sep 16, 2024 | 37.94 | 37.94 | 37.50 | 37.51 | 37.51 | -4.20% | 1,189 |
Sep 13, 2024 | 38.04 | 39.15 | 38.04 | 39.15 | 39.15 | 2.37% | 595 |
Sep 12, 2024 | 38.14 | 38.27 | 38.00 | 38.24 | 38.24 | 1.00% | 4,291 |
Sep 11, 2024 | 37.32 | 37.86 | 37.32 | 37.86 | 37.86 | -1.00% | 822 |
Sep 10, 2024 | 37.32 | 38.25 | 37.32 | 38.25 | 38.25 | 1.38% | 1,025 |
Sep 9, 2024 | 36.91 | 37.73 | 36.91 | 37.73 | 37.73 | 6.37% | 388 |
Sep 6, 2024 | 37.28 | 37.28 | 35.47 | 35.47 | 35.47 | -5.06% | 693 |
Sep 5, 2024 | 37.61 | 37.61 | 37.36 | 37.36 | 37.36 | -3.69% | 302 |
Sep 4, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 38.79 | 0.20% | 412 |
Sep 3, 2024 | 39.63 | 39.63 | 38.71 | 38.71 | 38.71 | -1.84% | 705 |
Aug 30, 2024 | 39.00 | 39.44 | 39.00 | 39.44 | 39.44 | -0.82% | 5,569 |
Aug 29, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.25% | 70 |
Aug 28, 2024 | 39.90 | 39.95 | 39.20 | 39.66 | 39.66 | -3.72% | 1,040 |
Aug 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -2.92% | 231 |
Aug 26, 2024 | 43.09 | 43.09 | 42.43 | 42.43 | 42.43 | -1.47% | 375 |
Aug 23, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 5.45% | 290 |
Aug 22, 2024 | 41.06 | 41.06 | 40.84 | 40.84 | 40.84 | -1.90% | 448 |
Aug 21, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 2.70% | 201 |
Aug 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.30% | 170 |
Aug 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.94% | 198 |
Aug 16, 2024 | 39.75 | 40.79 | 39.75 | 40.79 | 40.79 | 3.75% | 855 |
Aug 15, 2024 | 40.89 | 40.89 | 39.32 | 39.32 | 39.32 | -3.65% | 650 |
Aug 14, 2024 | 40.61 | 40.81 | 40.61 | 40.81 | 40.81 | -2.46% | 1,515 |
Aug 13, 2024 | 40.70 | 41.98 | 40.70 | 41.84 | 41.84 | 2.67% | 898 |
Aug 12, 2024 | 40.98 | 41.20 | 40.75 | 40.75 | 40.75 | -0.42% | 371 |
Aug 9, 2024 | 40.91 | 40.92 | 40.90 | 40.92 | 40.92 | 1.29% | 1,818 |
Aug 8, 2024 | 38.76 | 40.57 | 38.74 | 40.40 | 40.40 | 8.89% | 911 |
Aug 7, 2024 | 37.85 | 37.92 | 37.10 | 37.10 | 37.10 | -4.47% | 1,883 |
Aug 6, 2024 | 38.93 | 39.28 | 38.78 | 38.84 | 38.84 | 5.32% | 2,328 |
Aug 5, 2024 | 34.23 | 38.18 | 34.23 | 36.87 | 36.87 | -17.23% | 11,731 |
Aug 2, 2024 | 46.63 | 46.63 | 44.55 | 44.55 | 44.55 | -2.63% | 2,305 |
Aug 1, 2024 | 46.50 | 46.50 | 45.38 | 45.75 | 45.75 | -3.29% | 1,181 |
Jul 31, 2024 | 47.85 | 47.89 | 47.31 | 47.31 | 47.31 | -0.75% | 642 |
Jul 30, 2024 | 48.55 | 48.55 | 47.67 | 47.67 | 47.67 | -1.54% | 2,827 |
Jul 29, 2024 | 49.03 | 49.03 | 48.41 | 48.41 | 48.41 | -0.41% | 894 |
Jul 26, 2024 | 48.22 | 48.61 | 48.22 | 48.61 | 48.61 | 5.23% | 1,316 |
Jul 25, 2024 | 45.88 | 46.46 | 45.88 | 46.20 | 46.20 | -4.42% | 1,725 |
Jul 24, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -1.02% | 425 |
Jul 23, 2024 | 49.95 | 49.95 | 48.83 | 48.83 | 48.83 | -2.96% | 2,918 |
Jul 22, 2024 | 50.17 | 50.32 | 49.57 | 50.32 | 50.32 | 0.28% | 3,148 |
Jul 19, 2024 | 48.00 | 50.21 | 48.00 | 50.18 | 50.18 | 4.73% | 2,330 |
Jul 18, 2024 | 47.95 | 47.95 | 47.91 | 47.91 | 47.91 | -1.03% | 709 |
Jul 17, 2024 | 48.70 | 48.91 | 48.41 | 48.41 | 48.41 | -1.09% | 644 |
Jul 16, 2024 | 47.96 | 48.94 | 47.90 | 48.94 | 48.94 | 2.28% | 912 |
Jul 15, 2024 | 47.37 | 47.97 | 47.37 | 47.85 | 47.85 | 9.47% | 1,191 |
Jul 12, 2024 | 43.80 | 44.08 | 43.71 | 43.71 | 43.71 | 0.57% | 684 |
Jul 11, 2024 | 44.38 | 44.38 | 43.46 | 43.46 | 43.46 | -0.01% | 571 |
Jul 10, 2024 | 43.59 | 43.59 | 43.38 | 43.47 | 43.47 | 0.22% | 1,597 |
Jul 9, 2024 | 43.46 | 43.46 | 43.32 | 43.37 | 43.37 | 2.18% | 368 |
Jul 8, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.40% | 188 |
Jul 5, 2024 | 42.09 | 42.28 | 41.76 | 42.28 | 42.28 | -8.15% | 3,582 |
Jul 3, 2024 | 45.89 | 46.03 | 45.89 | 46.03 | 46.03 | -2.72% | 556 |
Jul 2, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.91% | 210 |
Jul 1, 2024 | 48.47 | 48.50 | 48.22 | 48.23 | 48.23 | 4.07% | 1,102 |
Jun 28, 2024 | 47.28 | 47.44 | 46.35 | 46.35 | 46.35 | -2.31% | 688 |
Jun 27, 2024 | 47.10 | 47.50 | 47.10 | 47.44 | 47.44 | 1.02% | 1,828 |
Jun 26, 2024 | 46.76 | 46.97 | 46.76 | 46.97 | 46.97 | -1.02% | 419 |
Jun 25, 2024 | 46.94 | 47.45 | 46.94 | 47.45 | 47.45 | 4.31% | 1,418 |
Jun 24, 2024 | 46.46 | 46.46 | 45.49 | 45.49 | 45.49 | -7.34% | 1,814 |
Jun 21, 2024 | 48.26 | 49.09 | 48.26 | 49.09 | 49.09 | -0.61% | 453 |
Jun 20, 2024 | 49.20 | 49.39 | 49.20 | 49.39 | 49.39 | 2.52% | 2,233 |
Jun 18, 2024 | 48.48 | 48.48 | 48.18 | 48.18 | 48.18 | -3.95% | 624 |
Jun 17, 2024 | 49.45 | 50.16 | 49.45 | 50.16 | 50.16 | 3.17% | 410 |
Jun 14, 2024 | 49.00 | 49.00 | 48.31 | 48.62 | 48.62 | -2.19% | 2,247 |
Jun 13, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 49.70 | -1.10% | 581 |
Jun 12, 2024 | 51.69 | 52.00 | 50.26 | 50.26 | 50.26 | 0.29% | 2,035 |
Jun 11, 2024 | 50.45 | 50.45 | 49.48 | 50.11 | 50.11 | -3.81% | 2,471 |
Jun 10, 2024 | 52.03 | 52.49 | 52.03 | 52.10 | 52.10 | -0.17% | 934 |
Jun 7, 2024 | 52.00 | 52.19 | 51.98 | 52.19 | 52.19 | -2.46% | 1,001 |
Jun 6, 2024 | 54.05 | 54.22 | 53.46 | 53.50 | 53.50 | -1.83% | 2,317 |
Jun 5, 2024 | 53.66 | 54.50 | 53.66 | 54.50 | 54.50 | 1.84% | 972 |
Jun 4, 2024 | 53.81 | 53.83 | 53.52 | 53.52 | 53.52 | 1.37% | 1,536 |