Bitwise 10 Crypto Index ETF (BITW)
NYSEARCA: BITW · Real-Time Price · USD
58.76
-0.21 (-0.36%)
Dec 31, 2025, 4:00 PM EST - Market closed
BITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 59.82 | 59.85 | 58.56 | 58.76 | 58.76 | -0.36% | 134,931 |
| Dec 30, 2025 | 59.28 | 60.04 | 58.96 | 58.97 | 58.97 | 0.80% | 177,806 |
| Dec 29, 2025 | 58.93 | 59.24 | 58.43 | 58.50 | 58.50 | -0.47% | 133,801 |
| Dec 26, 2025 | 59.85 | 59.85 | 58.30 | 58.78 | 58.78 | -0.02% | 83,075 |
| Dec 24, 2025 | 58.72 | 58.91 | 58.18 | 58.79 | 58.79 | -0.36% | 52,634 |
| Dec 23, 2025 | 59.05 | 59.50 | 58.42 | 59.00 | 59.00 | -0.96% | 131,043 |
| Dec 22, 2025 | 60.72 | 60.85 | 59.25 | 59.57 | 59.57 | 0.13% | 172,693 |
| Dec 19, 2025 | 59.33 | 60.13 | 58.60 | 59.49 | 59.49 | 4.87% | 157,887 |
| Dec 18, 2025 | 59.72 | 60.06 | 56.56 | 56.73 | 56.73 | -1.44% | 166,722 |
| Dec 17, 2025 | 59.33 | 60.95 | 57.35 | 57.56 | 57.56 | -2.77% | 171,488 |
| Dec 16, 2025 | 58.90 | 59.47 | 58.64 | 59.20 | 59.20 | 1.91% | 121,964 |
| Dec 15, 2025 | 60.88 | 61.00 | 57.71 | 58.09 | 58.09 | -5.05% | 128,565 |
| Dec 12, 2025 | 62.88 | 63.12 | 60.70 | 61.18 | 61.18 | -2.20% | 119,163 |
| Dec 11, 2025 | 61.65 | 62.57 | 61.00 | 62.56 | 62.56 | -1.48% | 148,877 |
| Dec 10, 2025 | 63.70 | 64.96 | 63.00 | 63.50 | 63.50 | -0.43% | 129,856 |
| Dec 9, 2025 | 61.52 | 65.24 | 61.43 | 63.77 | 63.77 | 3.11% | 109,619 |
| Dec 8, 2025 | 61.82 | 62.61 | 61.17 | 61.85 | 61.85 | 2.02% | 71,041 |
| Dec 5, 2025 | 61.01 | 62.01 | 59.81 | 60.63 | 60.63 | -3.28% | 36,080 |
| Dec 4, 2025 | 63.77 | 63.77 | 61.75 | 62.68 | 62.68 | -1.17% | 118,711 |
| Dec 3, 2025 | 63.60 | 63.68 | 60.22 | 63.42 | 63.42 | 3.93% | 105,507 |
| Dec 2, 2025 | 58.03 | 62.90 | 57.66 | 61.02 | 61.02 | 9.71% | 135,295 |
| Dec 1, 2025 | 57.30 | 58.00 | 55.15 | 55.62 | 55.62 | -7.45% | 92,302 |
| Nov 28, 2025 | 59.50 | 62.54 | 59.50 | 60.10 | 60.10 | 0.17% | 23,538 |
| Nov 26, 2025 | 58.77 | 60.25 | 55.29 | 60.00 | 60.00 | 2.49% | 56,720 |
| Nov 25, 2025 | 58.74 | 58.74 | 56.70 | 58.54 | 58.54 | -0.44% | 78,313 |
| Nov 24, 2025 | 54.69 | 58.80 | 54.69 | 58.80 | 58.80 | 6.89% | 66,897 |
| Nov 21, 2025 | 55.63 | 56.27 | 53.92 | 55.01 | 55.01 | -3.17% | 104,226 |
| Nov 20, 2025 | 60.05 | 60.47 | 56.47 | 56.81 | 56.81 | -3.71% | 68,946 |
| Nov 19, 2025 | 59.39 | 61.06 | 57.82 | 59.00 | 59.00 | -0.62% | 172,946 |
| Nov 18, 2025 | 58.75 | 61.04 | 57.38 | 59.37 | 59.37 | 1.00% | 85,941 |
| Nov 17, 2025 | 62.11 | 63.94 | 58.03 | 58.78 | 58.78 | -6.42% | 167,649 |
| Nov 14, 2025 | 63.42 | 64.80 | 62.51 | 62.81 | 62.81 | -3.27% | 85,899 |
| Nov 13, 2025 | 68.45 | 69.20 | 64.67 | 64.93 | 64.93 | -4.23% | 49,107 |
| Nov 12, 2025 | 70.60 | 70.69 | 67.55 | 67.80 | 67.80 | -1.74% | 58,971 |
| Nov 11, 2025 | 71.07 | 71.07 | 69.00 | 69.00 | 69.00 | -2.99% | 35,249 |
| Nov 10, 2025 | 69.99 | 71.62 | 69.99 | 71.13 | 71.13 | 2.42% | 28,385 |
| Nov 7, 2025 | 66.47 | 69.57 | 66.01 | 69.45 | 69.45 | 3.63% | 59,255 |
| Nov 6, 2025 | 69.11 | 69.11 | 66.82 | 67.02 | 67.02 | -3.61% | 34,601 |
| Nov 5, 2025 | 68.95 | 69.94 | 68.02 | 69.53 | 69.53 | 3.79% | 53,949 |
| Nov 4, 2025 | 70.01 | 70.47 | 65.78 | 66.99 | 66.99 | -6.48% | 106,616 |
| Nov 3, 2025 | 72.71 | 73.22 | 71.15 | 71.63 | 71.63 | -4.32% | 56,969 |
| Oct 31, 2025 | 74.79 | 75.46 | 74.08 | 74.87 | 74.87 | 3.65% | 32,417 |
| Oct 30, 2025 | 74.00 | 74.02 | 72.23 | 72.23 | 72.23 | -4.82% | 62,313 |
| Oct 29, 2025 | 77.25 | 77.63 | 74.78 | 75.89 | 75.89 | -1.70% | 45,751 |
| Oct 28, 2025 | 78.40 | 79.25 | 77.20 | 77.20 | 77.20 | -2.03% | 16,881 |
| Oct 27, 2025 | 78.13 | 79.49 | 77.63 | 78.80 | 78.80 | 4.91% | 39,410 |
| Oct 24, 2025 | 75.18 | 75.73 | 74.36 | 75.11 | 75.11 | 0.50% | 53,077 |
| Oct 23, 2025 | 74.41 | 75.30 | 73.66 | 74.74 | 74.74 | 2.92% | 35,972 |
| Oct 22, 2025 | 74.26 | 74.26 | 72.60 | 72.62 | 72.62 | -4.59% | 39,433 |
| Oct 21, 2025 | 73.56 | 77.44 | 73.15 | 76.11 | 76.11 | 1.33% | 61,241 |