Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
49.41
-1.10 (-2.17%)
At close: Jul 15, 2025, 3:59 PM
49.10
-0.31 (-0.63%)
Pre-market: Jul 16, 2025, 4:02 AM EDT
BITC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 49.68 | 49.93 | 48.97 | 49.11 | 49.11 | -2.77% | 9,497 |
Jul 14, 2025 | 51.20 | 51.40 | 50.42 | 50.51 | 50.51 | 1.60% | 25,585 |
Jul 11, 2025 | 49.69 | 49.73 | 49.31 | 49.71 | 49.71 | 3.90% | 10,186 |
Jul 10, 2025 | 46.87 | 48.04 | 46.67 | 47.85 | 47.85 | 1.41% | 12,764 |
Jul 9, 2025 | 46.36 | 47.25 | 45.95 | 47.18 | 47.18 | 2.85% | 14,707 |
Jul 8, 2025 | 45.91 | 46.02 | 45.82 | 45.87 | 45.87 | 0.64% | 3,123 |
Jul 7, 2025 | 45.86 | 45.86 | 45.44 | 45.58 | 45.58 | -1.32% | 3,230 |
Jul 3, 2025 | 46.70 | 46.70 | 46.07 | 46.19 | 46.19 | -0.21% | 4,300 |
Jul 2, 2025 | 45.57 | 46.32 | 45.57 | 46.28 | 46.28 | 4.12% | 5,550 |
Jul 1, 2025 | 44.92 | 44.92 | 44.45 | 44.45 | 44.45 | -2.06% | 3,284 |
Jun 30, 2025 | 45.40 | 45.45 | 45.25 | 45.39 | 45.39 | 0.13% | 11,338 |
Jun 27, 2025 | 45.37 | 45.37 | 45.25 | 45.33 | 45.33 | 0.01% | 9,935 |
Jun 26, 2025 | 45.29 | 45.38 | 45.27 | 45.33 | 45.33 | -0.01% | 5,949 |
Jun 25, 2025 | 45.28 | 45.41 | 45.28 | 45.33 | 45.33 | - | 7,933 |
Jun 24, 2025 | 45.34 | 45.34 | 45.24 | 45.33 | 45.33 | 0.05% | 2,919 |
Jun 23, 2025 | 45.34 | 45.35 | 45.26 | 45.31 | 45.31 | -0.04% | 4,970 |
Jun 20, 2025 | 45.45 | 45.45 | 45.26 | 45.33 | 45.33 | -0.05% | 25,945 |
Jun 18, 2025 | 45.73 | 45.73 | 45.30 | 45.35 | 45.35 | -0.90% | 2,511 |
Jun 17, 2025 | 46.29 | 46.29 | 45.35 | 45.76 | 45.76 | -3.61% | 1,583 |
Jun 16, 2025 | 46.60 | 47.48 | 46.54 | 47.48 | 47.48 | 3.52% | 10,322 |
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 |