Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	36.45	36.45	36.32	36.36	36.36	-0.04%	4,372
Apr 7, 2026	36.31	36.41	36.31	36.37	36.37	0.02%	1,173
Apr 6, 2026	36.51	36.51	36.35	36.36	36.36	0.05%	4,208
Apr 2, 2026	36.41	36.41	36.35	36.35	36.34	0.09%	4,033
Apr 1, 2026	36.29	36.44	36.29	36.31	36.31	-0.28%	2,086
Mar 31, 2026	36.41	36.44	36.36	36.42	36.42	0.24%	3,039
Mar 30, 2026	36.29	36.40	36.25	36.33	36.33	0.03%	1,613
Mar 27, 2026	36.31	36.39	36.31	36.32	36.32	-0.09%	5,033
Mar 26, 2026	36.71	36.77	36.16	36.35	36.35	-3.19%	1,805
Mar 25, 2026	37.55	37.55	37.55	37.55	37.55	2.14%	2,330
Mar 24, 2026	37.22	37.22	36.76	36.76	36.76	-1.96%	377
Mar 23, 2026	37.63	37.93	37.39	37.50	37.50	0.71%	1,618
Mar 20, 2026	37.06	37.24	36.86	37.24	37.24	-0.01%	2,348
Mar 19, 2026	36.95	37.38	36.74	37.24	37.24	-1.14%	42,137

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.