Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	36.38	36.53	36.38	36.45	36.45	0.08%	22,151
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
Dec 9, 2025	39.95	41.47	39.60	40.87	39.54	2.62%	11,138
Dec 8, 2025	40.00	40.00	39.37	39.82	38.53	1.54%	6,624
Dec 5, 2025	39.89	39.92	38.73	39.22	37.94	-3.47%	11,345
Dec 4, 2025	40.64	40.74	40.05	40.63	39.31	-0.43%	6,117
Dec 3, 2025	40.77	40.87	40.74	40.81	39.48	0.05%	7,790
Dec 2, 2025	40.88	40.88	40.72	40.79	39.46	-	7,891
Dec 1, 2025	40.80	40.88	40.71	40.79	39.46	-0.03%	7,996
Nov 28, 2025	40.92	40.92	40.71	40.80	39.47	0.05%	2,404
Nov 26, 2025	40.70	40.86	40.70	40.78	39.45	0.01%	5,378
Nov 25, 2025	40.85	40.87	40.70	40.78	39.45	-0.04%	7,342
Nov 24, 2025	40.65	40.86	40.65	40.79	39.46	0.10%	9,084
Nov 21, 2025	40.63	40.83	40.62	40.75	39.43	0.05%	13,708
Nov 20, 2025	40.81	40.81	40.68	40.73	39.41	0.01%	4,691
Nov 19, 2025	40.81	40.83	40.65	40.73	39.40	0.09%	26,107
Nov 18, 2025	40.64	40.80	40.64	40.69	39.37	-0.25%	38,565
Nov 17, 2025	40.75	40.79	40.65	40.79	39.46	0.24%	14,110
Nov 14, 2025	40.70	40.81	40.63	40.69	39.37	-0.04%	13,242
Nov 13, 2025	40.84	40.84	40.62	40.71	39.39	0.01%	4,404
Nov 12, 2025	40.72	40.72	40.62	40.70	39.38	0.01%	1,729
Nov 11, 2025	40.64	40.78	40.61	40.70	39.38	-	4,373
Nov 10, 2025	40.72	40.72	40.62	40.70	39.38	-	4,775
Nov 7, 2025	40.69	40.70	40.63	40.70	39.38	-0.10%	4,778
Nov 6, 2025	40.70	40.76	40.62	40.74	39.41	0.26%	2,396
Nov 5, 2025	40.71	40.79	40.60	40.63	39.31	-0.18%	15,373
Nov 4, 2025	40.60	40.76	40.60	40.71	39.38	0.07%	15,038
Nov 3, 2025	40.65	40.68	40.60	40.68	39.35	-0.09%	18,740
Oct 31, 2025	40.62	41.08	40.24	40.71	39.39	3.02%	5,806
Oct 30, 2025	40.18	40.18	39.41	39.52	38.23	-3.57%	20,331
Oct 29, 2025	42.14	42.14	40.61	40.98	39.65	-2.70%	15,903
Oct 28, 2025	42.09	42.20	42.09	42.12	40.75	0.02%	2,660
Oct 27, 2025	42.13	42.21	42.05	42.11	40.74	0.02%	9,548
Oct 24, 2025	42.14	42.19	42.03	42.10	40.73	0.11%	29,415
Oct 23, 2025	42.12	42.12	42.04	42.06	40.69	-0.17%	4,004
Oct 22, 2025	42.14	42.18	42.08	42.13	40.76	-0.04%	8,927
Oct 21, 2025	42.04	42.15	42.02	42.15	40.78	0.13%	4,718
Oct 20, 2025	42.12	42.12	42.03	42.09	40.72	0.02%	6,750
Oct 17, 2025	42.11	42.17	42.01	42.08	40.71	0.04%	11,467

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.