Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
42.15
-1.73 (-3.95%)
At close: Mar 28, 2025, 3:52 PM
42.26
+0.11 (0.25%)
After-hours: Mar 28, 2025, 7:58 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.00 | 42.49 | 41.00 | 42.16 | 42.16 | -3.95% | 8,207 |
| Mar 27, 2025 | 43.46 | 44.02 | 43.46 | 43.89 | 43.89 | 0.55% | 12,919 |
| Mar 26, 2025 | 44.08 | 44.41 | 43.57 | 43.65 | 43.65 | -1.90% | 2,328 |
| Mar 25, 2025 | 44.45 | 44.50 | 44.22 | 44.50 | 44.50 | -0.19% | 922 |
| Mar 24, 2025 | 45.96 | 45.96 | 44.53 | 44.58 | 44.58 | 0.11% | 4,703 |
| Mar 21, 2025 | 44.52 | 44.53 | 44.50 | 44.53 | 44.53 | 0.01% | 1,009 |
| Mar 20, 2025 | 44.53 | 44.55 | 44.48 | 44.53 | 44.53 | 0.01% | 2,113 |
| Mar 19, 2025 | 44.51 | 44.55 | 44.51 | 44.52 | 44.52 | -0.01% | 2,776 |
| Mar 18, 2025 | 44.68 | 44.68 | 44.50 | 44.53 | 44.53 | - | 4,685 |
| Mar 17, 2025 | 44.43 | 44.60 | 44.43 | 44.53 | 44.53 | 0.04% | 5,362 |
| Mar 14, 2025 | 44.55 | 44.55 | 44.49 | 44.51 | 44.51 | 0.01% | 4,772 |
| Mar 13, 2025 | 44.53 | 44.54 | 44.49 | 44.50 | 44.50 | -0.02% | 2,267 |
| Mar 12, 2025 | 44.56 | 44.56 | 44.49 | 44.51 | 44.51 | 0.06% | 1,800 |
| Mar 11, 2025 | 44.57 | 44.57 | 44.47 | 44.49 | 44.49 | -0.11% | 3,272 |
| Mar 10, 2025 | 44.55 | 44.64 | 44.40 | 44.54 | 44.54 | 0.07% | 26,945 |
| Mar 7, 2025 | 44.37 | 44.61 | 44.37 | 44.51 | 44.51 | 0.03% | 4,073 |
| Mar 6, 2025 | 44.74 | 44.74 | 44.45 | 44.49 | 44.49 | 0.02% | 3,584 |
| Mar 5, 2025 | 44.47 | 44.50 | 44.47 | 44.48 | 44.48 | 0.03% | 4,666 |
| Mar 4, 2025 | 44.45 | 44.49 | 44.42 | 44.47 | 44.47 | -0.03% | 5,102 |
| Mar 3, 2025 | 44.53 | 44.60 | 44.44 | 44.48 | 44.48 | -0.05% | 10,265 |
| Feb 28, 2025 | 44.40 | 44.52 | 44.40 | 44.50 | 44.50 | 0.13% | 4,625 |
| Feb 27, 2025 | 44.43 | 44.47 | 44.40 | 44.45 | 44.45 | -0.03% | 3,379 |
| Feb 26, 2025 | 44.50 | 44.58 | 44.37 | 44.46 | 44.46 | 0.03% | 5,847 |
| Feb 25, 2025 | 44.42 | 44.47 | 44.36 | 44.45 | 44.45 | -0.02% | 9,238 |
| Feb 24, 2025 | 44.48 | 44.48 | 44.41 | 44.46 | 44.46 | 0.06% | 2,551 |
| Feb 21, 2025 | 44.50 | 44.57 | 44.39 | 44.43 | 44.43 | -0.03% | 5,864 |
| Feb 20, 2025 | 44.45 | 44.45 | 44.38 | 44.45 | 44.45 | 0.01% | 4,876 |
| Feb 19, 2025 | 44.40 | 44.53 | 44.38 | 44.44 | 44.44 | 0.05% | 3,901 |
| Feb 18, 2025 | 44.44 | 44.44 | 44.39 | 44.42 | 44.42 | - | 11,033 |
| Feb 14, 2025 | 44.47 | 44.48 | 44.42 | 44.42 | 44.42 | -0.05% | 3,010 |
| Feb 13, 2025 | 44.48 | 44.48 | 44.41 | 44.44 | 44.44 | -0.02% | 9,605 |
| Feb 12, 2025 | 44.45 | 44.52 | 44.43 | 44.46 | 44.46 | 0.07% | 11,843 |
| Feb 11, 2025 | 44.37 | 44.49 | 44.37 | 44.43 | 44.43 | -0.09% | 11,294 |
| Feb 10, 2025 | 44.44 | 44.47 | 44.41 | 44.47 | 44.47 | -0.04% | 16,227 |
| Feb 7, 2025 | 44.46 | 44.50 | 44.35 | 44.48 | 44.48 | 0.18% | 14,846 |
| Feb 6, 2025 | 44.46 | 44.50 | 44.35 | 44.41 | 44.41 | 0.08% | 11,351 |
| Feb 5, 2025 | 44.32 | 44.45 | 44.29 | 44.37 | 44.37 | -0.03% | 4,302 |
| Feb 4, 2025 | 44.42 | 44.51 | 44.21 | 44.39 | 44.39 | -0.03% | 17,158 |
| Feb 3, 2025 | 41.58 | 44.75 | 41.54 | 44.40 | 44.40 | -0.05% | 14,300 |
| Jan 31, 2025 | 46.03 | 46.34 | 44.42 | 44.42 | 44.42 | -3.56% | 7,932 |
| Jan 30, 2025 | 46.21 | 46.62 | 45.97 | 46.06 | 46.06 | 0.57% | 10,727 |
| Jan 29, 2025 | 44.75 | 45.81 | 44.57 | 45.80 | 45.80 | 3.15% | 10,855 |
| Jan 28, 2025 | 44.94 | 45.37 | 44.40 | 44.40 | 44.40 | -0.33% | 6,736 |
| Jan 27, 2025 | 44.29 | 44.73 | 43.48 | 44.55 | 44.55 | -3.61% | 9,314 |
| Jan 24, 2025 | 46.29 | 47.07 | 45.98 | 46.22 | 46.22 | 2.06% | 7,248 |
| Jan 23, 2025 | 44.96 | 46.69 | 44.90 | 45.28 | 45.28 | -1.03% | 20,878 |
| Jan 22, 2025 | 45.93 | 46.17 | 45.39 | 45.75 | 45.75 | -1.89% | 11,365 |
| Jan 21, 2025 | 46.34 | 47.12 | 45.43 | 46.63 | 46.63 | 1.02% | 19,004 |
| Jan 17, 2025 | 45.28 | 46.68 | 45.13 | 46.16 | 46.16 | 4.89% | 22,898 |
| Jan 16, 2025 | 43.84 | 44.30 | 43.62 | 44.01 | 44.01 | 0.45% | 11,956 |