Bitwise 10 Crypto Index ETF (BITW)

NYSEARCA: BITW · Real-Time Price · USD

50.12

+2.77 (5.85%)

At close: Aug 21, 2026, 4:00 PM EDT

51.31

+1.19 (2.37%)

After-hours: Aug 21, 2026, 7:01 PM EDT

BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.24	50.62	49.86	50.12	50.12	5.85%	51,376
Aug 20, 2026	46.86	47.73	46.52	47.35	47.35	6.91%	40,737
Aug 19, 2026	41.76	44.63	41.75	44.29	44.29	6.53%	35,654
Aug 18, 2026	41.07	41.73	41.07	41.57	41.57	0.52%	23,802
Aug 17, 2026	40.77	41.44	40.77	41.36	41.36	2.22%	30,785
Aug 14, 2026	40.45	40.71	40.31	40.46	40.46	-0.86%	15,643
Aug 13, 2026	40.82	41.14	40.55	40.81	40.81	0.14%	29,337
Aug 12, 2026	41.21	41.21	40.72	40.75	40.75	-0.10%	11,810
Aug 11, 2026	41.18	41.31	40.66	40.79	40.79	-0.70%	16,683
Aug 10, 2026	41.71	41.71	40.96	41.08	41.08	-1.50%	37,045
Aug 7, 2026	41.77	41.99	41.48	41.70	41.70	0.80%	16,357
Aug 6, 2026	41.17	41.72	41.17	41.37	41.37	-0.89%	17,865
Aug 5, 2026	41.21	41.84	41.00	41.74	41.74	1.11%	24,525
Aug 4, 2026	40.99	41.38	40.95	41.28	41.28	0.66%	22,599
Aug 3, 2026	40.37	41.20	40.21	41.01	41.01	1.23%	46,717
Jul 31, 2026	41.08	41.15	40.27	40.51	40.51	-2.78%	58,110
Jul 30, 2026	41.59	41.81	41.55	41.67	41.67	1.77%	16,350
Jul 29, 2026	41.33	41.54	40.95	40.95	40.95	-0.71%	27,707
Jul 28, 2026	40.76	41.30	40.40	41.24	41.24	-1.41%	46,150
Jul 27, 2026	42.01	42.47	41.58	41.83	41.83	1.28%	62,923
Jul 24, 2026	41.41	41.41	41.00	41.30	41.30	-0.77%	37,261
Jul 23, 2026	41.86	41.96	41.56	41.62	41.62	-2.26%	18,162
Jul 22, 2026	42.36	42.78	42.31	42.58	42.58	-0.40%	29,538
Jul 21, 2026	42.85	43.06	42.65	42.75	42.75	1.93%	17,077
Jul 20, 2026	41.58	42.40	41.26	41.94	41.94	1.87%	25,828
Jul 17, 2026	40.45	41.35	40.22	41.17	41.17	-0.68%	34,164
Jul 16, 2026	41.41	41.72	41.29	41.45	41.45	-1.26%	22,762
Jul 15, 2026	42.19	42.34	41.83	41.98	41.98	0.75%	46,250
Jul 14, 2026	41.20	41.83	41.09	41.67	41.67	4.33%	47,318
Jul 13, 2026	40.18	40.33	39.70	39.94	39.94	-2.71%	29,595
Jul 10, 2026	41.27	41.54	40.92	41.05	41.05	1.36%	40,499
Jul 9, 2026	40.36	40.61	40.17	40.50	40.50	1.42%	19,058
Jul 8, 2026	39.69	40.07	39.53	39.93	39.93	-2.63%	47,075
Jul 7, 2026	40.76	41.37	40.60	41.01	41.01	-0.15%	24,097
Jul 6, 2026	39.69	41.33	39.65	41.07	41.07	3.97%	55,082
Jul 2, 2026	39.61	40.00	39.36	39.50	39.50	2.89%	40,734
Jul 1, 2026	37.65	38.75	37.65	38.39	38.39	2.16%	73,663
Jun 30, 2026	37.46	37.75	37.23	37.58	37.58	-2.74%	47,305
Jun 29, 2026	38.15	38.76	37.63	38.64	38.64	1.31%	34,949
Jun 26, 2026	37.39	38.45	37.39	38.14	38.14	1.25%	59,881
Jun 25, 2026	38.95	38.95	37.20	37.67	37.67	-1.13%	23,895
Jun 24, 2026	39.22	39.50	37.59	38.10	38.10	-4.15%	134,991
Jun 23, 2026	39.55	39.97	39.45	39.75	39.75	-3.24%	38,637
Jun 22, 2026	41.60	41.92	41.02	41.08	41.08	1.83%	30,826
Jun 18, 2026	41.11	41.45	39.84	40.34	40.34	-1.85%	19,551
Jun 17, 2026	41.48	42.32	41.05	41.10	41.10	-2.61%	93,838
Jun 16, 2026	42.40	42.50	41.96	42.20	42.20	-1.42%	60,716
Jun 15, 2026	42.82	43.20	42.45	42.81	42.81	6.18%	77,538
Jun 12, 2026	40.23	40.94	40.10	40.32	40.32	-0.37%	69,321
Jun 11, 2026	39.80	40.60	39.55	40.47	40.47	2.90%	118,902