Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
36.45
+0.41 (1.13%)
At close: Jul 10, 2026, 3:59 PM
36.00
-0.45 (-1.23%)
After-hours: Jul 10, 2026, 5:52 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 36.29 | 36.43 | 36.29 | 36.43 | 36.43 | 1.07% | 851 |
| Jul 9, 2026 | 35.89 | 36.04 | 35.88 | 36.04 | 36.04 | 1.66% | 495 |
| Jul 8, 2026 | 35.09 | 35.45 | 35.09 | 35.45 | 35.45 | -2.52% | 861 |
| Jul 7, 2026 | 36.06 | 36.37 | 35.90 | 36.37 | 36.37 | 0.19% | 1,700 |
| Jul 6, 2026 | 36.25 | 36.30 | 36.25 | 36.30 | 36.30 | 0.03% | 1,152 |
| Jul 2, 2026 | 36.24 | 36.34 | 36.24 | 36.29 | 36.29 | - | 808 |
| Jul 1, 2026 | 36.30 | 36.34 | 36.29 | 36.29 | 36.29 | -0.03% | 1,458 |
| Jun 30, 2026 | 36.30 | 36.31 | 36.30 | 36.30 | 36.30 | -0.04% | 2,072 |
| Jun 29, 2026 | 36.23 | 36.32 | 36.22 | 36.32 | 36.32 | 0.12% | 4,456 |
| Jun 26, 2026 | 36.27 | 36.27 | 36.22 | 36.27 | 36.27 | - | 2,429 |
| Jun 25, 2026 | 36.22 | 36.32 | 36.22 | 36.27 | 36.27 | 0.15% | 1,861 |
| Jun 24, 2026 | 36.25 | 36.25 | 36.14 | 36.21 | 36.21 | -4.09% | 1,078 |
| Jun 23, 2026 | 37.62 | 37.97 | 37.62 | 37.76 | 37.76 | -3.33% | 1,851 |
| Jun 22, 2026 | 39.01 | 39.06 | 39.01 | 39.06 | 39.06 | 0.04% | 1,382 |
| Jun 18, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | 538 |
| Jun 17, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.04 | 0.08% | 497 |
| Jun 16, 2026 | 39.02 | 39.04 | 38.98 | 39.01 | 39.01 | -0.05% | 2,038 |
| Jun 15, 2026 | 39.12 | 39.12 | 39.04 | 39.04 | 39.04 | 0.03% | 3,527 |
| Jun 12, 2026 | 38.98 | 39.09 | 38.98 | 39.03 | 39.03 | -0.06% | 1,565 |
| Jun 11, 2026 | 39.07 | 39.08 | 38.96 | 39.05 | 39.05 | 0.06% | 6,501 |
| Jun 10, 2026 | 39.19 | 39.19 | 39.00 | 39.03 | 39.03 | -0.07% | 1,094 |
| Jun 9, 2026 | 38.95 | 39.07 | 38.95 | 39.05 | 39.05 | 0.11% | 1,656 |
| Jun 8, 2026 | 39.01 | 39.07 | 38.95 | 39.01 | 39.01 | -0.06% | 3,908 |
| Jun 5, 2026 | 38.96 | 39.05 | 38.95 | 39.03 | 39.03 | 0.12% | 4,044 |
| Jun 4, 2026 | 38.99 | 39.02 | 38.99 | 38.99 | 38.99 | -0.04% | 1,575 |
| Jun 3, 2026 | 38.95 | 39.04 | 38.95 | 39.00 | 39.00 | - | 1,680 |
| Jun 2, 2026 | 38.98 | 39.03 | 38.95 | 39.00 | 39.00 | 0.04% | 2,248 |
| Jun 1, 2026 | 38.99 | 38.99 | 38.91 | 38.99 | 38.99 | 0.12% | 2,593 |
| May 29, 2026 | 38.91 | 39.04 | 38.91 | 38.94 | 38.94 | -0.07% | 1,585 |
| May 28, 2026 | 38.97 | 38.99 | 38.91 | 38.97 | 38.97 | -0.02% | 6,202 |
| May 27, 2026 | 38.93 | 39.03 | 38.93 | 38.98 | 38.98 | 0.14% | 2,026 |
| May 26, 2026 | 39.06 | 39.06 | 38.92 | 38.92 | 38.92 | -0.12% | 981 |
| May 22, 2026 | 38.92 | 38.97 | 38.92 | 38.97 | 38.97 | -0.04% | 984 |
| May 21, 2026 | 38.94 | 38.98 | 38.92 | 38.98 | 38.98 | 0.01% | 4,659 |
| May 20, 2026 | 39.04 | 39.11 | 38.94 | 38.98 | 38.98 | -0.01% | 3,392 |
| May 19, 2026 | 39.03 | 39.06 | 38.98 | 38.98 | 38.98 | - | 5,813 |
| May 18, 2026 | 39.11 | 39.11 | 38.58 | 38.98 | 38.98 | -2.89% | 5,294 |
| May 15, 2026 | 40.10 | 40.14 | 40.10 | 40.14 | 40.14 | -2.93% | 659 |
| May 14, 2026 | 40.73 | 41.35 | 40.73 | 41.35 | 41.35 | 2.38% | 891 |
| May 13, 2026 | 40.62 | 40.62 | 40.01 | 40.39 | 40.39 | -1.57% | 3,261 |
| May 12, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.34% | 303 |
| May 11, 2026 | 41.12 | 41.72 | 40.88 | 41.59 | 41.59 | 2.19% | 6,998 |
| May 8, 2026 | 40.52 | 40.79 | 40.44 | 40.70 | 40.70 | 0.01% | 2,699 |
| May 7, 2026 | 41.07 | 41.07 | 40.56 | 40.70 | 40.69 | -1.75% | 1,495 |
| May 6, 2026 | 41.77 | 41.77 | 41.24 | 41.42 | 41.42 | -0.48% | 3,843 |
| May 5, 2026 | 41.47 | 41.62 | 41.37 | 41.62 | 41.62 | 2.12% | 2,258 |
| May 4, 2026 | 40.14 | 41.01 | 40.03 | 40.76 | 40.75 | 2.10% | 5,811 |
| May 1, 2026 | 39.81 | 40.12 | 39.81 | 39.92 | 39.92 | 2.67% | 7,873 |
| Apr 30, 2026 | 38.80 | 38.92 | 38.75 | 38.88 | 38.88 | 1.32% | 4,612 |
| Apr 29, 2026 | 39.07 | 39.07 | 38.11 | 38.37 | 38.37 | -1.21% | 6,777 |