Bitwise 10 Crypto Index ETF (BITW)
NYSEARCA: BITW · Real-Time Price · USD
46.02
-0.91 (-1.94%)
At close: Jun 1, 2026, 4:00 PM EDT
46.10
+0.08 (0.17%)
After-hours: Jun 1, 2026, 4:26 PM EDT
BITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 46.04 | 46.13 | 45.37 | 46.00 | - | -1.98% | 117,637 |
| May 29, 2026 | 46.63 | 47.61 | 46.37 | 46.93 | 46.93 | -0.17% | 162,108 |
| May 28, 2026 | 46.76 | 47.24 | 46.30 | 47.01 | 47.01 | -1.96% | 58,143 |
| May 27, 2026 | 48.04 | 48.27 | 47.75 | 47.95 | 47.95 | -1.07% | 39,059 |
| May 26, 2026 | 49.12 | 49.90 | 48.34 | 48.47 | 48.47 | 0.08% | 43,874 |
| May 22, 2026 | 49.61 | 49.61 | 48.41 | 48.43 | 48.43 | -2.67% | 35,437 |
| May 21, 2026 | 49.43 | 50.00 | 49.18 | 49.76 | 49.76 | 0.14% | 31,888 |
| May 20, 2026 | 49.48 | 49.75 | 49.32 | 49.69 | 49.69 | 1.04% | 39,321 |
| May 19, 2026 | 49.15 | 49.37 | 48.79 | 49.18 | 49.18 | -0.32% | 21,999 |
| May 18, 2026 | 49.60 | 49.63 | 48.80 | 49.34 | 49.34 | -2.93% | 26,715 |
| May 15, 2026 | 51.58 | 51.58 | 50.77 | 50.83 | 50.83 | -3.30% | 37,108 |
| May 14, 2026 | 51.57 | 52.85 | 51.35 | 52.56 | 52.56 | 2.46% | 43,700 |
| May 13, 2026 | 51.65 | 51.65 | 50.83 | 51.30 | 51.30 | -1.50% | 36,377 |
| May 12, 2026 | 52.15 | 52.22 | 51.50 | 52.08 | 52.08 | -1.70% | 19,858 |
| May 11, 2026 | 52.44 | 53.08 | 52.11 | 52.98 | 52.98 | 2.36% | 47,873 |
| May 8, 2026 | 51.29 | 51.89 | 51.20 | 51.76 | 51.76 | 0.42% | 13,621 |
| May 7, 2026 | 52.25 | 52.25 | 51.26 | 51.54 | 51.54 | -1.71% | 18,216 |
| May 6, 2026 | 52.87 | 52.87 | 52.30 | 52.44 | 52.44 | -0.22% | 35,959 |
| May 5, 2026 | 52.50 | 52.69 | 52.22 | 52.55 | 52.55 | 1.73% | 34,870 |
| May 4, 2026 | 51.07 | 52.05 | 50.85 | 51.66 | 51.66 | 1.94% | 58,780 |
| May 1, 2026 | 50.64 | 50.95 | 50.45 | 50.67 | 50.67 | 2.56% | 36,098 |
| Apr 30, 2026 | 49.27 | 49.54 | 49.26 | 49.41 | 49.41 | 1.21% | 21,025 |
| Apr 29, 2026 | 49.84 | 49.84 | 48.65 | 48.82 | 48.82 | -1.63% | 19,755 |
| Apr 28, 2026 | 49.43 | 49.63 | 49.15 | 49.63 | 49.63 | -0.27% | 25,657 |
| Apr 27, 2026 | 50.41 | 50.62 | 49.60 | 49.76 | 49.76 | -1.31% | 24,147 |
| Apr 24, 2026 | 50.64 | 50.76 | 50.33 | 50.42 | 50.42 | -0.14% | 18,355 |
| Apr 23, 2026 | 50.37 | 50.99 | 49.94 | 50.49 | 50.49 | -1.48% | 22,714 |
| Apr 22, 2026 | 51.13 | 51.78 | 51.13 | 51.25 | 51.25 | 4.71% | 35,302 |
| Apr 21, 2026 | 49.50 | 49.93 | 48.84 | 48.95 | 48.95 | -1.60% | 28,276 |
| Apr 20, 2026 | 49.23 | 49.91 | 48.92 | 49.74 | 49.74 | -2.13% | 33,532 |
| Apr 17, 2026 | 50.29 | 51.44 | 50.10 | 50.82 | 50.82 | 2.48% | 52,133 |
| Apr 16, 2026 | 49.17 | 49.62 | 48.20 | 49.59 | 49.59 | 0.55% | 19,595 |
| Apr 15, 2026 | 48.73 | 49.34 | 48.31 | 49.32 | 49.32 | 1.44% | 48,416 |
| Apr 14, 2026 | 48.93 | 49.92 | 48.30 | 48.62 | 48.62 | 1.57% | 47,071 |
| Apr 13, 2026 | 46.59 | 48.00 | 46.32 | 47.87 | 47.87 | - | 26,431 |
| Apr 10, 2026 | 47.28 | 47.92 | 47.09 | 47.87 | 47.87 | 1.51% | 23,215 |
| Apr 9, 2026 | 46.51 | 47.37 | 46.13 | 47.16 | 47.16 | 0.81% | 69,861 |
| Apr 8, 2026 | 47.60 | 47.60 | 46.32 | 46.78 | 46.78 | 3.54% | 53,258 |
| Apr 7, 2026 | 44.77 | 45.18 | 44.28 | 45.18 | 45.18 | -1.09% | 46,249 |
| Apr 6, 2026 | 45.62 | 46.10 | 45.40 | 45.68 | 45.68 | 4.15% | 52,685 |
| Apr 2, 2026 | 43.37 | 44.21 | 43.12 | 43.86 | 43.86 | -2.36% | 46,173 |
| Apr 1, 2026 | 45.11 | 45.55 | 44.70 | 44.92 | 44.92 | 0.70% | 62,305 |
| Mar 31, 2026 | 43.77 | 44.89 | 43.71 | 44.61 | 44.61 | 2.22% | 50,901 |
| Mar 30, 2026 | 44.50 | 44.60 | 43.48 | 43.64 | 43.64 | 0.67% | 41,436 |
| Mar 27, 2026 | 43.72 | 43.72 | 43.00 | 43.35 | 43.35 | -3.39% | 96,600 |
| Mar 26, 2026 | 45.44 | 45.69 | 44.60 | 44.87 | 44.87 | -3.70% | 68,236 |
| Mar 25, 2026 | 47.13 | 47.31 | 46.50 | 46.60 | 46.60 | 2.27% | 30,149 |
| Mar 24, 2026 | 46.48 | 46.52 | 45.43 | 45.56 | 45.56 | -1.98% | 83,672 |
| Mar 23, 2026 | 46.41 | 47.18 | 46.13 | 46.48 | 46.48 | 0.73% | 128,111 |
| Mar 20, 2026 | 46.42 | 46.42 | 45.74 | 46.15 | 46.15 | -0.14% | 157,851 |