Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
40.70
0.00 (0.01%)
At close: May 8, 2026, 3:29 PM
40.46
-0.24 (-0.58%)
After-hours: May 8, 2026, 7:33 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 40.52 | 40.79 | 40.44 | 40.70 | 40.70 | 0.01% | 2,696 |
| 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% | 5,801 |
| May 1, 2026 | 39.81 | 40.12 | 39.81 | 39.92 | 39.92 | 2.67% | 7,868 |
| Apr 30, 2026 | 38.80 | 38.92 | 38.75 | 38.88 | 38.88 | 1.32% | 4,611 |
| 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 | -0.65% | 626 |
| 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 | 5.24% | 4,857 |
| 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% | 2,532 |
| Apr 17, 2026 | 39.85 | 39.86 | 39.29 | 39.47 | 39.46 | 2.69% | 4,028 |
| 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% | 4,201 |
| Apr 2, 2026 | 36.41 | 36.41 | 36.35 | 36.35 | 36.34 | 0.09% | 4,026 |
| 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 | -1.97% | 375 |
| 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% | 2,248 |
| Mar 19, 2026 | 36.95 | 37.38 | 36.74 | 37.24 | 37.24 | -1.14% | 42,137 |
| Mar 18, 2026 | 38.42 | 38.42 | 37.67 | 37.67 | 37.67 | -4.83% | 12,289 |
| Mar 17, 2026 | 39.26 | 39.74 | 39.17 | 39.58 | 39.58 | 0.69% | 4,260 |
| Mar 16, 2026 | 39.40 | 39.62 | 38.96 | 39.31 | 39.31 | 4.02% | 5,098 |
| Mar 13, 2026 | 38.81 | 39.26 | 37.79 | 37.79 | 37.79 | 0.91% | 6,198 |
| Mar 12, 2026 | 37.83 | 37.83 | 37.00 | 37.45 | 37.45 | -0.42% | 1,923 |
| Mar 11, 2026 | 37.44 | 37.61 | 37.44 | 37.61 | 37.61 | 1.01% | 295 |
| Mar 10, 2026 | 37.42 | 38.00 | 37.22 | 37.23 | 37.23 | 1.48% | 1,225 |
| Mar 9, 2026 | 36.45 | 36.90 | 36.45 | 36.69 | 36.69 | 1.21% | 1,977 |
| Mar 6, 2026 | 36.54 | 36.54 | 36.09 | 36.25 | 36.25 | -4.42% | 7,672 |
| Mar 5, 2026 | 37.89 | 37.93 | 37.71 | 37.93 | 37.93 | -2.45% | 3,387 |
| Mar 4, 2026 | 38.10 | 39.38 | 38.03 | 38.88 | 38.88 | 6.95% | 12,454 |
| Mar 3, 2026 | 36.34 | 36.36 | 36.34 | 36.36 | 36.36 | - | 513 |
| Mar 2, 2026 | 36.28 | 36.41 | 36.28 | 36.36 | 36.36 | 0.04% | 4,707 |
| Feb 27, 2026 | 36.26 | 36.35 | 36.26 | 36.34 | 36.34 | -0.01% | 1,027 |