Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

NYSEARCA: BITC · Real-Time Price · USD

Compare

39.27

-1.36 (-3.36%)

At close: Dec 5, 2025, 3:59 PM

39.22

-0.05 (-0.11%)

After-hours: Dec 5, 2025, 6:25 PM EST

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.92	39.92	38.73	39.13	-	-3.69%	9,352
Dec 4, 2025	40.64	40.74	40.05	40.63	40.63	-0.43%	6,117
Dec 3, 2025	40.77	40.87	40.74	40.81	40.81	0.05%	7,790
Dec 2, 2025	40.88	40.88	40.72	40.79	40.79	-	7,890
Dec 1, 2025	40.80	40.88	40.71	40.79	40.79	-0.03%	7,996
Nov 28, 2025	40.92	40.92	40.71	40.80	40.80	0.05%	2,368
Nov 26, 2025	40.70	40.86	40.70	40.78	40.78	0.01%	5,337
Nov 25, 2025	40.85	40.87	40.70	40.78	40.77	-0.04%	5,584
Nov 24, 2025	40.65	40.86	40.65	40.79	40.79	0.10%	9,084
Nov 21, 2025	40.63	40.83	40.62	40.75	40.75	0.05%	13,708
Nov 20, 2025	40.81	40.81	40.68	40.73	40.73	0.01%	4,691
Nov 19, 2025	40.81	40.83	40.65	40.73	40.72	0.09%	26,107
Nov 18, 2025	40.64	40.80	40.64	40.69	40.69	-0.25%	38,565
Nov 17, 2025	40.75	40.79	40.65	40.79	40.79	0.24%	14,110
Nov 14, 2025	40.70	40.81	40.63	40.69	40.69	-0.04%	13,242
Nov 13, 2025	40.84	40.84	40.62	40.71	40.71	0.01%	4,404
Nov 12, 2025	40.72	40.72	40.62	40.70	40.70	0.01%	1,729
Nov 11, 2025	40.64	40.78	40.61	40.70	40.70	-	4,373
Nov 10, 2025	40.72	40.72	40.62	40.70	40.70	-	4,775
Nov 7, 2025	40.69	40.70	40.63	40.70	40.70	-0.10%	4,778
Nov 6, 2025	40.70	40.76	40.62	40.74	40.74	0.26%	2,396
Nov 5, 2025	40.71	40.79	40.60	40.63	40.63	-0.18%	15,373
Nov 4, 2025	40.60	40.76	40.60	40.71	40.71	0.07%	15,038
Nov 3, 2025	40.65	40.68	40.60	40.68	40.68	-0.09%	18,740
Oct 31, 2025	40.62	41.08	40.24	40.71	40.71	3.02%	5,806
Oct 30, 2025	40.18	40.18	39.41	39.52	39.52	-3.57%	20,331
Oct 29, 2025	42.14	42.14	40.61	40.98	40.98	-2.70%	15,903
Oct 28, 2025	42.09	42.20	42.09	42.12	42.12	0.02%	2,660
Oct 27, 2025	42.13	42.21	42.05	42.11	42.11	0.02%	9,548
Oct 24, 2025	42.14	42.19	42.03	42.10	42.10	0.11%	29,415
Oct 23, 2025	42.12	42.12	42.04	42.06	42.06	-0.17%	4,004
Oct 22, 2025	42.14	42.18	42.08	42.13	42.13	-0.04%	8,927
Oct 21, 2025	42.04	42.15	42.02	42.15	42.15	0.13%	4,718
Oct 20, 2025	42.12	42.12	42.03	42.09	42.09	0.02%	6,750
Oct 17, 2025	42.11	42.17	42.01	42.08	42.08	0.04%	11,467
Oct 16, 2025	42.08	42.17	42.00	42.07	42.07	-0.04%	9,556
Oct 15, 2025	42.13	42.13	42.08	42.08	42.08	0.03%	1,179
Oct 14, 2025	41.46	42.45	41.23	42.07	42.07	-2.82%	8,951
Oct 13, 2025	42.76	43.29	42.45	43.29	43.29	-0.32%	16,029
Oct 10, 2025	45.55	45.88	43.43	43.43	43.43	-3.83%	12,582
Oct 9, 2025	46.85	46.85	44.75	45.16	45.16	-2.05%	4,655
Oct 8, 2025	45.77	46.39	45.64	46.10	46.10	1.10%	7,121
Oct 7, 2025	46.73	46.86	45.22	45.60	45.60	-2.86%	10,666
Oct 6, 2025	46.88	47.14	46.55	46.95	46.95	2.13%	16,718
Oct 3, 2025	45.18	46.39	45.00	45.97	45.97	1.44%	9,770
Oct 2, 2025	45.25	45.39	45.23	45.31	45.31	-0.05%	11,273
Oct 1, 2025	45.29	45.39	45.25	45.34	45.34	0.04%	12,345
Sep 30, 2025	45.28	45.40	45.23	45.32	45.32	-0.07%	6,291
Sep 29, 2025	45.30	45.39	45.30	45.35	45.35	0.09%	5,829
Sep 26, 2025	45.37	45.40	45.22	45.31	45.31	-0.13%	9,467