Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
39.04
0.00 (-0.01%)
At close: Jun 18, 2026, 3:56 PM
39.05
+0.01 (0.01%)
After-hours: Jun 18, 2026, 4:10 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 38.80 | 38.84 | 38.80 | 38.84 | 38.84 | -0.66% | 656 |
| Apr 27, 2026 | 39.60 | 39.67 | 38.98 | 39.10 | 39.10 | -1.02% | 2,745 |
| Apr 24, 2026 | 39.73 | 39.73 | 39.45 | 39.50 | 39.50 | -0.24% | 5,638 |
| Apr 23, 2026 | 39.66 | 39.66 | 39.52 | 39.60 | 39.60 | -1.51% | 911 |
| Apr 22, 2026 | 40.28 | 40.30 | 40.19 | 40.20 | 40.20 | 5.23% | 4,863 |
| Apr 21, 2026 | 38.58 | 38.58 | 38.20 | 38.20 | 38.20 | -1.74% | 1,087 |
| Apr 20, 2026 | 38.30 | 38.88 | 38.30 | 38.88 | 38.88 | -1.48% | 2,535 |
| Apr 17, 2026 | 39.85 | 39.86 | 39.29 | 39.47 | 39.46 | 2.68% | 4,036 |
| Apr 16, 2026 | 38.17 | 38.43 | 37.76 | 38.43 | 38.43 | 0.42% | 2,212 |
| Apr 15, 2026 | 37.93 | 38.28 | 37.59 | 38.27 | 38.27 | 1.08% | 9,004 |
| Apr 14, 2026 | 38.50 | 38.82 | 37.70 | 37.87 | 37.86 | 1.12% | 2,865 |
| Apr 13, 2026 | 36.21 | 37.45 | 36.21 | 37.45 | 37.45 | 0.26% | 5,985 |
| Apr 10, 2026 | 37.27 | 37.40 | 37.12 | 37.35 | 37.35 | 1.52% | 4,530 |
| Apr 9, 2026 | 36.07 | 36.91 | 36.00 | 36.79 | 36.79 | 1.19% | 3,094 |