Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
47.48
+1.62 (3.52%)
At close: Jun 16, 2025, 3:59 PM
46.64
-0.84 (-1.76%)
After-hours: Jun 16, 2025, 6:15 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 46.60 | 47.48 | 46.54 | 47.48 | 47.48 | 3.52% | 10,319 |
| Jun 13, 2025 | 45.59 | 46.20 | 45.54 | 45.86 | 45.86 | -1.62% | 6,882 |
| Jun 12, 2025 | 46.69 | 47.27 | 46.61 | 46.61 | 46.61 | -1.88% | 6,560 |
| Jun 11, 2025 | 47.44 | 47.55 | 47.44 | 47.51 | 47.51 | 0.03% | 5,197 |
| Jun 10, 2025 | 47.49 | 47.52 | 47.45 | 47.49 | 47.49 | -0.01% | 1,751 |
| Jun 9, 2025 | 47.48 | 47.54 | 47.42 | 47.50 | 47.50 | 0.03% | 30,508 |
| Jun 6, 2025 | 47.57 | 47.57 | 47.44 | 47.48 | 47.48 | - | 13,809 |
| Jun 5, 2025 | 47.54 | 47.54 | 47.44 | 47.48 | 47.48 | 0.01% | 2,148 |
| Jun 4, 2025 | 47.47 | 47.50 | 47.43 | 47.48 | 47.48 | - | 5,902 |
| Jun 3, 2025 | 47.53 | 47.53 | 47.40 | 47.48 | 47.48 | -0.07% | 13,880 |
| Jun 2, 2025 | 47.32 | 47.56 | 47.08 | 47.51 | 47.51 | -0.11% | 5,040 |
| May 30, 2025 | 48.05 | 48.05 | 47.31 | 47.56 | 47.56 | -1.17% | 2,398 |
| May 29, 2025 | 49.10 | 49.10 | 48.12 | 48.12 | 48.12 | -1.28% | 6,459 |
| May 28, 2025 | 49.70 | 49.73 | 48.75 | 48.75 | 48.75 | -2.67% | 9,868 |
| May 27, 2025 | 50.46 | 50.49 | 49.81 | 50.09 | 50.09 | 1.00% | 6,619 |
| May 23, 2025 | 50.07 | 50.09 | 49.42 | 49.59 | 49.59 | -2.13% | 5,055 |
| May 22, 2025 | 50.70 | 51.10 | 50.46 | 50.67 | 50.67 | 2.17% | 18,358 |
| May 21, 2025 | 48.65 | 50.15 | 48.57 | 49.59 | 49.59 | 1.48% | 24,521 |
| May 20, 2025 | 47.68 | 48.87 | 47.55 | 48.87 | 48.87 | 1.48% | 7,906 |
| May 19, 2025 | 46.99 | 48.15 | 46.99 | 48.15 | 48.15 | 1.46% | 2,110 |
| May 16, 2025 | 47.37 | 47.65 | 47.26 | 47.46 | 47.46 | 0.78% | 21,048 |
| May 15, 2025 | 46.79 | 47.52 | 46.58 | 47.09 | 47.09 | -0.14% | 12,798 |
| May 14, 2025 | 47.57 | 47.57 | 46.85 | 47.16 | 47.16 | -1.38% | 2,550 |
| May 13, 2025 | 47.43 | 47.83 | 47.21 | 47.82 | 47.82 | 2.93% | 8,549 |
| May 12, 2025 | 47.56 | 47.58 | 46.20 | 46.46 | 46.46 | -1.34% | 4,227 |
| May 9, 2025 | 47.03 | 47.28 | 46.86 | 47.09 | 47.09 | 1.90% | 10,078 |
| May 8, 2025 | 45.35 | 46.37 | 45.35 | 46.21 | 46.21 | 5.13% | 8,523 |
| May 7, 2025 | 44.35 | 44.46 | 43.96 | 43.96 | 43.96 | 1.31% | 1,635 |
| May 6, 2025 | 42.85 | 43.39 | 42.85 | 43.39 | 43.39 | 0.66% | 3,464 |
| May 5, 2025 | 43.61 | 43.61 | 42.58 | 43.11 | 43.11 | -2.79% | 2,373 |
| May 2, 2025 | 44.48 | 44.70 | 44.23 | 44.35 | 44.35 | 0.34% | 3,804 |
| May 1, 2025 | 44.12 | 44.56 | 44.07 | 44.19 | 44.19 | 2.61% | 9,928 |
| Apr 30, 2025 | 42.21 | 43.08 | 42.21 | 43.07 | 43.07 | -1.33% | 4,736 |
| Apr 29, 2025 | 43.47 | 43.73 | 43.43 | 43.65 | 43.65 | 0.51% | 4,328 |
| Apr 28, 2025 | 43.68 | 43.68 | 43.03 | 43.43 | 43.43 | -0.61% | 1,398 |
| Apr 25, 2025 | 43.20 | 43.88 | 43.20 | 43.70 | 43.70 | 1.75% | 10,789 |
| Apr 24, 2025 | 42.73 | 42.94 | 42.69 | 42.94 | 42.94 | 0.11% | 2,131 |
| Apr 23, 2025 | 43.26 | 43.26 | 42.56 | 42.90 | 42.90 | 2.27% | 7,649 |
| Apr 22, 2025 | 41.21 | 42.00 | 41.07 | 41.95 | 41.95 | 4.58% | 5,792 |
| Apr 21, 2025 | 40.00 | 40.60 | 39.77 | 40.11 | 40.11 | 2.86% | 6,703 |
| Apr 17, 2025 | 38.80 | 39.22 | 38.59 | 38.99 | 38.99 | 0.60% | 6,691 |
| Apr 16, 2025 | 38.66 | 39.14 | 38.57 | 38.76 | 38.76 | 0.42% | 5,168 |
| Apr 15, 2025 | 39.40 | 39.77 | 38.60 | 38.60 | 38.60 | -0.99% | 17,701 |
| Apr 14, 2025 | 39.16 | 39.16 | 38.98 | 38.98 | 38.98 | -0.08% | 3,221 |
| Apr 11, 2025 | 39.03 | 39.04 | 38.98 | 39.01 | 39.01 | 0.08% | 2,817 |
| Apr 10, 2025 | 39.00 | 39.03 | 38.98 | 38.98 | 38.98 | -0.06% | 3,381 |
| Apr 9, 2025 | 39.00 | 39.04 | 38.94 | 39.00 | 39.00 | -0.03% | 6,400 |
| Apr 8, 2025 | 39.11 | 39.11 | 38.99 | 39.02 | 39.02 | 0.09% | 15,037 |
| Apr 7, 2025 | 38.98 | 39.01 | 38.93 | 38.98 | 38.98 | -0.02% | 4,194 |
| Apr 4, 2025 | 38.98 | 39.01 | 38.97 | 38.99 | 38.99 | -0.13% | 2,078 |