Bitwise 10 Crypto Index ETF (BITW)
NYSEARCA: BITW · Real-Time Price · USD
46.50
-0.99 (-2.08%)
At close: Nov 10, 2026, 4:00 PM EST
46.62
+0.12 (0.25%)
After-hours: Nov 10, 2026, 4:15 PM EST
BITW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 46.60 | 47.19 | 45.92 | 46.50 | 46.50 | -2.08% | 16,192 |
| Nov 9, 2026 | 47.47 | 48.03 | 47.21 | 47.49 | 47.49 | -2.04% | 28,354 |
| Nov 6, 2026 | 48.38 | 48.77 | 48.28 | 48.48 | 48.48 | -0.62% | 16,676 |
| Nov 5, 2026 | 51.08 | 51.12 | 48.62 | 48.78 | 48.78 | -5.38% | 29,693 |
| Nov 4, 2026 | 50.18 | 52.15 | 50.18 | 51.55 | 51.55 | 3.34% | 24,529 |
| Nov 3, 2026 | 49.48 | 49.99 | 49.48 | 49.89 | 49.89 | 1.65% | 28,974 |
| Nov 2, 2026 | 49.83 | 50.06 | 49.00 | 49.08 | 49.08 | -0.56% | 56,300 |
| Oct 30, 2026 | 49.50 | 49.95 | 49.00 | 49.36 | 49.36 | -4.81% | 28,048 |
| Oct 29, 2026 | 51.61 | 52.62 | 51.40 | 51.85 | 51.85 | -0.93% | 27,916 |
| Oct 28, 2026 | 51.59 | 52.34 | 51.54 | 52.34 | 52.34 | 1.00% | 17,220 |
| Oct 27, 2026 | 51.35 | 51.87 | 51.28 | 51.82 | 51.82 | 1.09% | 14,069 |
| Oct 26, 2026 | 51.18 | 51.61 | 51.00 | 51.26 | 51.26 | -1.98% | 23,912 |
| Oct 23, 2026 | 52.45 | 52.78 | 52.18 | 52.29 | 52.29 | -0.11% | 13,021 |
| Oct 22, 2026 | 52.71 | 52.74 | 52.03 | 52.35 | 52.35 | -4.06% | 30,199 |
| Oct 21, 2026 | 53.90 | 54.81 | 53.62 | 54.56 | 54.56 | 2.70% | 31,897 |
| Oct 20, 2026 | 52.21 | 53.42 | 52.21 | 53.13 | 53.13 | 1.25% | 18,980 |
| Oct 19, 2026 | 52.91 | 52.98 | 52.42 | 52.47 | 52.47 | -0.10% | 18,854 |
| Oct 16, 2026 | 52.95 | 53.28 | 52.11 | 52.52 | 52.52 | -1.18% | 16,418 |
| Oct 15, 2026 | 51.46 | 53.28 | 51.20 | 53.15 | 53.15 | 0.79% | 25,407 |
| Oct 14, 2026 | 53.31 | 53.31 | 52.52 | 52.73 | 52.73 | -2.13% | 21,099 |
| Oct 13, 2026 | 53.80 | 54.26 | 53.61 | 53.88 | 53.88 | 0.56% | 38,164 |
| Oct 12, 2026 | 53.57 | 53.95 | 53.27 | 53.58 | 53.58 | 0.64% | 37,283 |
| Oct 9, 2026 | 53.67 | 53.88 | 53.24 | 53.24 | 53.24 | 0.64% | 17,986 |
| Oct 8, 2026 | 53.72 | 53.83 | 52.09 | 52.90 | 52.90 | -2.61% | 38,430 |
| Oct 7, 2026 | 54.31 | 54.56 | 54.15 | 54.32 | 54.32 | -3.28% | 45,378 |
| Oct 6, 2026 | 56.33 | 56.84 | 56.01 | 56.16 | 56.16 | -0.05% | 30,996 |
| Oct 5, 2026 | 56.39 | 56.87 | 55.84 | 56.19 | 56.19 | 1.81% | 35,012 |
| Oct 2, 2026 | 56.78 | 57.23 | 55.00 | 55.19 | 55.19 | -0.67% | 16,407 |
| Oct 1, 2026 | 54.90 | 55.94 | 54.90 | 55.56 | 55.56 | 1.21% | 18,148 |
| Sep 30, 2026 | 55.97 | 56.29 | 54.86 | 54.90 | 54.90 | -0.35% | 46,490 |
| Sep 29, 2026 | 55.68 | 55.70 | 54.75 | 55.09 | 55.09 | 0.38% | 47,445 |
| Sep 28, 2026 | 55.09 | 55.50 | 54.69 | 54.88 | 54.88 | -1.11% | 15,441 |
| Sep 25, 2026 | 55.64 | 55.64 | 55.13 | 55.50 | 55.50 | -0.20% | 16,769 |
| Sep 24, 2026 | 55.06 | 55.80 | 54.86 | 55.61 | 55.61 | 0.52% | 17,594 |
| Sep 23, 2026 | 56.22 | 56.34 | 54.74 | 55.32 | 55.32 | -2.42% | 15,054 |
| Sep 22, 2026 | 56.42 | 56.93 | 56.38 | 56.69 | 56.69 | -0.13% | 21,938 |
| Sep 21, 2026 | 55.92 | 56.86 | 55.75 | 56.77 | 56.77 | 6.29% | 55,192 |
| Sep 18, 2026 | 51.44 | 53.51 | 51.44 | 53.41 | 53.41 | 6.77% | 97,878 |
| Sep 17, 2026 | 50.05 | 50.39 | 49.71 | 50.02 | 50.02 | 0.81% | 45,356 |
| Sep 16, 2026 | 49.28 | 49.85 | 49.00 | 49.62 | 49.62 | -0.04% | 28,152 |
| Sep 15, 2026 | 50.62 | 50.62 | 48.94 | 49.64 | 49.64 | -4.35% | 34,737 |
| Sep 14, 2026 | 51.01 | 52.05 | 51.01 | 51.90 | 51.90 | 2.07% | 23,828 |
| Sep 11, 2026 | 50.77 | 52.14 | 50.67 | 50.84 | 50.84 | 0.88% | 15,264 |
| Sep 10, 2026 | 50.17 | 50.58 | 50.17 | 50.40 | 50.40 | -1.49% | 16,033 |
| Sep 9, 2026 | 52.07 | 52.07 | 51.16 | 51.16 | 51.16 | -0.42% | 24,020 |
| Sep 8, 2026 | 51.19 | 51.85 | 50.91 | 51.37 | 51.37 | -1.12% | 11,154 |
| Sep 4, 2026 | 51.76 | 52.04 | 51.41 | 51.95 | 51.95 | -2.48% | 39,116 |
| Sep 3, 2026 | 51.05 | 53.28 | 51.05 | 53.27 | 53.27 | 5.97% | 24,471 |
| Sep 2, 2026 | 49.95 | 50.42 | 49.80 | 50.27 | 50.27 | -0.27% | 14,118 |
| Sep 1, 2026 | 50.83 | 51.11 | 50.30 | 50.41 | 50.41 | -2.41% | 46,776 |