Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
42.11
+0.02 (0.05%)
At close: Oct 21, 2025, 3:55 PM
42.02
-0.09 (-0.21%)
After-hours: Oct 21, 2025, 4:38 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 42.04 | 42.14 | 42.02 | 42.02 | - | -0.17% | 3,568 |
| Oct 20, 2025 | 42.12 | 42.12 | 42.03 | 42.09 | 42.09 | 0.02% | 6,750 |
| Oct 17, 2025 | 42.11 | 42.17 | 42.01 | 42.08 | 42.08 | 0.04% | 11,467 |
| Oct 16, 2025 | 42.08 | 42.17 | 42.00 | 42.07 | 42.07 | -0.04% | 9,556 |
| Oct 15, 2025 | 42.13 | 42.13 | 42.08 | 42.08 | 42.08 | 0.03% | 1,179 |
| Oct 14, 2025 | 41.46 | 42.45 | 41.23 | 42.07 | 42.07 | -2.82% | 8,951 |
| Oct 13, 2025 | 42.76 | 43.29 | 42.45 | 43.29 | 43.29 | -0.32% | 16,029 |
| Oct 10, 2025 | 45.55 | 45.88 | 43.43 | 43.43 | 43.43 | -3.83% | 12,582 |
| Oct 9, 2025 | 46.85 | 46.85 | 44.75 | 45.16 | 45.16 | -2.05% | 4,655 |
| Oct 8, 2025 | 45.77 | 46.39 | 45.64 | 46.10 | 46.10 | 1.10% | 7,121 |
| Oct 7, 2025 | 46.73 | 46.86 | 45.22 | 45.60 | 45.60 | -2.86% | 10,666 |
| Oct 6, 2025 | 46.88 | 47.14 | 46.55 | 46.95 | 46.95 | 2.13% | 16,718 |
| Oct 3, 2025 | 45.18 | 46.39 | 45.00 | 45.97 | 45.97 | 1.44% | 9,770 |
| Oct 2, 2025 | 45.25 | 45.39 | 45.23 | 45.31 | 45.31 | -0.05% | 11,273 |
| Oct 1, 2025 | 45.29 | 45.39 | 45.25 | 45.34 | 45.34 | 0.04% | 12,345 |
| Sep 30, 2025 | 45.28 | 45.40 | 45.23 | 45.32 | 45.32 | -0.07% | 6,291 |
| Sep 29, 2025 | 45.30 | 45.39 | 45.30 | 45.35 | 45.35 | 0.09% | 5,829 |
| Sep 26, 2025 | 45.37 | 45.40 | 45.22 | 45.31 | 45.31 | -0.13% | 9,467 |
| 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 |