Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
36.32
-0.03 (-0.09%)
Mar 27, 2026, 3:55 PM EDT - Market closed
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.31 | 36.39 | 36.31 | 36.32 | 36.32 | -0.09% | 5,033 |
| Mar 26, 2026 | 36.71 | 36.77 | 36.16 | 36.35 | 36.35 | -3.19% | 1,805 |
| Mar 25, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 2.14% | 2,330 |
| Mar 24, 2026 | 37.22 | 37.22 | 36.76 | 36.76 | 36.76 | -1.97% | 375 |
| Mar 23, 2026 | 37.63 | 37.93 | 37.39 | 37.50 | 37.50 | 0.71% | 1,618 |
| Mar 20, 2026 | 37.06 | 37.24 | 36.86 | 37.24 | 37.24 | -0.01% | 2,248 |
| Mar 19, 2026 | 36.95 | 37.38 | 36.74 | 37.24 | 37.24 | -1.14% | 42,137 |
| Mar 18, 2026 | 38.42 | 38.42 | 37.67 | 37.67 | 37.67 | -4.83% | 12,289 |
| Mar 17, 2026 | 39.26 | 39.74 | 39.17 | 39.58 | 39.58 | 0.69% | 4,260 |
| Mar 16, 2026 | 39.40 | 39.62 | 38.96 | 39.31 | 39.31 | 4.02% | 5,098 |
| Mar 13, 2026 | 38.81 | 39.26 | 37.79 | 37.79 | 37.79 | 0.91% | 6,198 |
| Mar 12, 2026 | 37.83 | 37.83 | 37.00 | 37.45 | 37.45 | -0.42% | 1,923 |
| Mar 11, 2026 | 37.44 | 37.61 | 37.44 | 37.61 | 37.61 | 1.01% | 295 |
| Mar 10, 2026 | 37.42 | 38.00 | 37.22 | 37.23 | 37.23 | 1.48% | 1,225 |
| Mar 9, 2026 | 36.45 | 36.90 | 36.45 | 36.69 | 36.69 | 1.21% | 1,977 |
| Mar 6, 2026 | 36.54 | 36.54 | 36.09 | 36.25 | 36.25 | -4.42% | 7,672 |
| Mar 5, 2026 | 37.89 | 37.93 | 37.71 | 37.93 | 37.93 | -2.45% | 3,387 |
| Mar 4, 2026 | 38.10 | 39.38 | 38.03 | 38.88 | 38.88 | 6.95% | 12,454 |
| Mar 3, 2026 | 36.34 | 36.36 | 36.34 | 36.36 | 36.36 | - | 513 |
| Mar 2, 2026 | 36.28 | 36.41 | 36.28 | 36.36 | 36.36 | 0.04% | 4,707 |
| Feb 27, 2026 | 36.26 | 36.35 | 36.26 | 36.34 | 36.34 | -0.01% | 1,027 |
| Feb 26, 2026 | 36.33 | 36.41 | 36.33 | 36.35 | 36.35 | 0.10% | 1,280 |
| Feb 25, 2026 | 36.34 | 36.41 | 36.27 | 36.31 | 36.31 | 0.05% | 12,279 |
| Feb 24, 2026 | 36.34 | 36.38 | 36.28 | 36.29 | 36.29 | -0.15% | 2,950 |
| 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 |