Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
45.25
-0.12 (-0.25%)
At close: Sep 26, 2025, 3:41 PM
45.31
+0.06 (0.13%)
After-hours: Sep 26, 2025, 4:10 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.37 | 45.40 | 45.22 | 45.25 | - | -0.25% | 8,448 |
| Sep 25, 2025 | 46.43 | 46.43 | 45.05 | 45.37 | 45.37 | -3.48% | 5,450 |
| Sep 24, 2025 | 47.00 | 47.19 | 46.86 | 47.00 | 47.00 | 1.46% | 2,401 |
| Sep 23, 2025 | 46.92 | 46.92 | 46.30 | 46.32 | 46.32 | -0.54% | 24,359 |
| Sep 22, 2025 | 46.88 | 47.05 | 46.54 | 46.57 | 46.57 | -2.54% | 6,778 |
| Sep 19, 2025 | 48.28 | 48.42 | 47.79 | 47.79 | 47.79 | -2.03% | 7,844 |
| Sep 18, 2025 | 48.60 | 48.99 | 48.60 | 48.78 | 48.78 | 1.56% | 5,787 |
| Sep 17, 2025 | 48.20 | 48.20 | 47.67 | 48.03 | 48.03 | -1.02% | 3,335 |
| Sep 16, 2025 | 47.97 | 48.52 | 47.78 | 48.52 | 48.52 | 1.29% | 2,841 |
| Sep 15, 2025 | 47.77 | 48.00 | 47.50 | 47.90 | 47.90 | -1.39% | 12,617 |
| Sep 12, 2025 | 47.80 | 48.58 | 47.71 | 48.58 | 48.58 | 2.07% | 4,034 |
| Sep 11, 2025 | 47.47 | 47.76 | 47.38 | 47.59 | 47.59 | 0.77% | 4,227 |
| Sep 10, 2025 | 47.26 | 47.26 | 47.14 | 47.23 | 47.23 | 0.03% | 4,933 |
| Sep 9, 2025 | 47.21 | 47.30 | 47.15 | 47.21 | 47.21 | 0.01% | 7,832 |
| Sep 8, 2025 | 47.23 | 47.25 | 47.14 | 47.21 | 47.21 | 0.04% | 4,393 |
| Sep 5, 2025 | 47.20 | 47.24 | 47.10 | 47.19 | 47.19 | 0.10% | 2,975 |
| Sep 4, 2025 | 47.15 | 47.18 | 47.14 | 47.14 | 47.14 | -0.01% | 4,014 |
| Sep 3, 2025 | 47.20 | 47.24 | 47.14 | 47.14 | 47.14 | -0.05% | 1,287 |
| Sep 2, 2025 | 47.02 | 47.24 | 47.02 | 47.17 | 47.17 | 0.14% | 4,645 |
| Aug 29, 2025 | 47.19 | 47.23 | 47.06 | 47.10 | 47.10 | -0.19% | 18,924 |
| Aug 28, 2025 | 47.28 | 47.28 | 47.10 | 47.19 | 47.19 | -0.04% | 7,695 |
| Aug 27, 2025 | 47.26 | 47.26 | 47.09 | 47.21 | 47.21 | 0.02% | 6,685 |
| Aug 26, 2025 | 47.20 | 47.21 | 47.09 | 47.20 | 47.20 | 0.11% | 2,679 |
| Aug 25, 2025 | 47.15 | 47.26 | 47.08 | 47.15 | 47.15 | - | 5,411 |
| Aug 22, 2025 | 47.29 | 47.29 | 47.07 | 47.15 | 47.15 | -0.18% | 3,513 |
| Aug 21, 2025 | 47.15 | 47.24 | 47.11 | 47.23 | 47.23 | 0.17% | 1,285 |
| Aug 20, 2025 | 46.73 | 47.15 | 46.48 | 47.15 | 47.15 | 1.01% | 22,326 |
| Aug 19, 2025 | 47.90 | 47.90 | 46.58 | 46.68 | 46.68 | -2.86% | 3,785 |
| Aug 18, 2025 | 47.89 | 48.22 | 47.52 | 48.05 | 48.05 | -0.48% | 3,173 |
| Aug 15, 2025 | 48.70 | 48.81 | 48.29 | 48.29 | 48.29 | -1.04% | 1,488 |
| Aug 14, 2025 | 49.75 | 49.75 | 48.52 | 48.79 | 48.79 | -3.98% | 9,296 |
| Aug 13, 2025 | 50.00 | 50.81 | 49.78 | 50.81 | 50.81 | 2.77% | 8,437 |
| Aug 12, 2025 | 49.39 | 49.61 | 49.08 | 49.44 | 49.44 | 0.56% | 15,744 |
| Aug 11, 2025 | 49.12 | 49.25 | 49.08 | 49.17 | 49.17 | 0.02% | 4,629 |
| Aug 8, 2025 | 49.07 | 49.22 | 49.07 | 49.16 | 49.16 | 0.01% | 6,202 |
| Aug 7, 2025 | 49.15 | 49.25 | 49.05 | 49.15 | 49.15 | - | 10,817 |
| Aug 6, 2025 | 49.23 | 49.23 | 49.05 | 49.15 | 49.15 | 0.02% | 3,094 |
| Aug 5, 2025 | 49.04 | 49.14 | 49.04 | 49.14 | 49.14 | 0.05% | 3,108 |
| Aug 4, 2025 | 49.22 | 49.22 | 49.03 | 49.12 | 49.12 | 0.12% | 4,130 |
| Aug 1, 2025 | 49.00 | 49.16 | 49.00 | 49.06 | 49.06 | -0.11% | 9,945 |
| Jul 31, 2025 | 49.42 | 50.04 | 48.81 | 49.11 | 49.11 | -0.03% | 20,791 |
| Jul 30, 2025 | 49.47 | 49.93 | 48.90 | 49.13 | 49.13 | -0.58% | 5,024 |
| Jul 29, 2025 | 50.19 | 50.19 | 49.41 | 49.41 | 49.41 | -0.48% | 4,421 |
| Jul 28, 2025 | 49.82 | 49.84 | 49.50 | 49.65 | 49.65 | 0.94% | 19,580 |
| Jul 25, 2025 | 49.00 | 49.21 | 48.58 | 49.19 | 49.19 | -1.88% | 6,317 |
| Jul 24, 2025 | 49.93 | 50.15 | 49.83 | 50.13 | 50.13 | 0.55% | 2,631 |
| Jul 23, 2025 | 49.65 | 49.93 | 49.40 | 49.85 | 49.85 | -0.77% | 6,072 |
| Jul 22, 2025 | 50.06 | 50.24 | 50.02 | 50.24 | 50.24 | 2.18% | 2,216 |
| Jul 21, 2025 | 49.71 | 50.16 | 49.17 | 49.17 | 49.17 | -0.57% | 15,176 |
| Jul 18, 2025 | 50.01 | 50.25 | 49.39 | 49.45 | 49.45 | -1.39% | 7,323 |