Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
38.82
-0.11 (-0.28%)
At close: Oct 2, 2026, 3:59 PM
39.00
+0.18 (0.46%)
After-hours: Oct 2, 2026, 5:55 PM EDT
BITC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40.14 | 40.23 | 38.65 | 38.82 | 38.82 | -0.28% | 40,826 |
| Oct 1, 2026 | 38.85 | 39.10 | 38.85 | 38.93 | 38.93 | 1.25% | 638 |
| Sep 30, 2026 | 38.54 | 38.54 | 38.45 | 38.45 | 38.45 | -0.03% | 1,095 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.15 | 38.46 | 38.46 | 0.24% | 4,245 |
| Sep 28, 2026 | 38.37 | 38.44 | 38.14 | 38.37 | 38.37 | -0.72% | 2,427 |
| Sep 25, 2026 | 38.47 | 38.68 | 38.47 | 38.65 | 38.64 | -0.67% | 975 |
| Sep 24, 2026 | 38.49 | 38.98 | 38.46 | 38.91 | 38.91 | 0.03% | 5,695 |
| Sep 23, 2026 | 39.34 | 39.46 | 38.90 | 38.90 | 38.89 | -2.08% | 3,571 |
| Sep 22, 2026 | 39.45 | 39.91 | 39.45 | 39.72 | 39.72 | -0.25% | 6,959 |
| Sep 21, 2026 | 39.94 | 39.94 | 39.79 | 39.82 | 39.82 | 0.03% | 18,738 |
| Sep 18, 2026 | 39.78 | 39.93 | 39.78 | 39.81 | 39.81 | -0.09% | 1,972 |
| Sep 17, 2026 | 39.78 | 39.85 | 39.78 | 39.85 | 39.85 | - | 1,756 |
| Sep 16, 2026 | 39.85 | 39.87 | 39.85 | 39.85 | 39.85 | -0.01% | 471 |
| Sep 15, 2026 | 39.85 | 39.92 | 39.79 | 39.85 | 39.85 | 0.01% | 2,559 |
| Sep 14, 2026 | 40.00 | 40.00 | 39.84 | 39.85 | 39.85 | 0.03% | 2,876 |
| Sep 11, 2026 | 39.54 | 39.89 | 39.54 | 39.84 | 39.84 | 0.02% | 1,992 |
| Sep 10, 2026 | 39.83 | 39.83 | 39.76 | 39.83 | 39.83 | -1.41% | 737 |
| Sep 9, 2026 | 40.94 | 40.94 | 40.40 | 40.40 | 40.40 | -0.21% | 681 |
| Sep 8, 2026 | 40.54 | 40.67 | 40.48 | 40.48 | 40.48 | -1.82% | 594 |
| Sep 4, 2026 | 40.81 | 41.23 | 40.81 | 41.23 | 41.23 | -2.48% | 2,708 |
| Sep 3, 2026 | 40.50 | 42.28 | 40.50 | 42.28 | 42.28 | 5.90% | 1,806 |
| Sep 2, 2026 | 40.00 | 40.05 | 39.90 | 39.92 | 39.92 | -0.03% | 1,727 |
| Sep 1, 2026 | 40.50 | 40.50 | 39.60 | 39.94 | 39.94 | -2.11% | 3,564 |
| Aug 31, 2026 | 40.27 | 40.94 | 40.19 | 40.80 | 40.80 | 1.87% | 20,187 |
| Aug 28, 2026 | 41.09 | 41.12 | 39.77 | 40.05 | 40.05 | -3.26% | 1,667 |
| Aug 27, 2026 | 41.15 | 41.74 | 40.94 | 41.40 | 41.40 | 1.90% | 33,047 |
| Aug 26, 2026 | 40.50 | 40.69 | 40.37 | 40.63 | 40.63 | -0.53% | 6,542 |
| Aug 25, 2026 | 40.78 | 41.16 | 40.77 | 40.84 | 40.84 | 0.19% | 3,640 |
| Aug 24, 2026 | 40.81 | 41.41 | 40.76 | 40.77 | 40.77 | 2.03% | 6,885 |
| Aug 21, 2026 | 40.05 | 40.35 | 39.65 | 39.96 | 39.96 | 6.11% | 19,260 |
| Aug 20, 2026 | 36.98 | 37.69 | 36.98 | 37.66 | 37.66 | 6.10% | 18,313 |
| Aug 19, 2026 | 35.52 | 35.52 | 35.44 | 35.49 | 35.49 | - | 982 |
| Aug 18, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.01% | 129 |
| Aug 17, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - | 543 |
| Aug 14, 2026 | 35.42 | 35.49 | 35.42 | 35.49 | 35.49 | 0.03% | 480 |
| Aug 13, 2026 | 35.50 | 35.55 | 35.44 | 35.48 | 35.48 | -0.01% | 6,346 |
| Aug 12, 2026 | 35.53 | 35.54 | 35.41 | 35.48 | 35.48 | -0.16% | 1,426 |
| Aug 11, 2026 | 35.75 | 35.75 | 35.51 | 35.53 | 35.53 | -0.86% | 2,466 |
| Aug 10, 2026 | 35.82 | 35.88 | 35.82 | 35.84 | 35.84 | - | 1,029 |
| Aug 7, 2026 | 35.84 | 35.89 | 35.84 | 35.84 | 35.84 | 0.04% | 1,425 |
| Aug 6, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.01% | 146 |
| Aug 5, 2026 | 35.78 | 35.83 | 35.78 | 35.83 | 35.83 | 0.01% | 558 |
| Aug 4, 2026 | 35.57 | 35.88 | 35.57 | 35.83 | 35.83 | -0.01% | 3,399 |
| Aug 3, 2026 | 35.84 | 35.84 | 35.83 | 35.83 | 35.83 | 0.05% | 532 |
| Jul 31, 2026 | 35.52 | 35.84 | 35.45 | 35.81 | 35.81 | -2.97% | 1,593 |
| Jul 30, 2026 | 36.92 | 36.92 | 36.91 | 36.91 | 36.91 | 1.95% | 627 |
| Jul 29, 2026 | 36.72 | 36.72 | 36.21 | 36.21 | 36.21 | -0.39% | 960 |
| Jul 28, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.71% | 258 |
| Jul 27, 2026 | 37.21 | 37.21 | 36.69 | 36.98 | 36.98 | 1.25% | 3,084 |
| Jul 24, 2026 | 36.58 | 36.58 | 36.27 | 36.52 | 36.52 | -0.99% | 2,227 |