Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
26.86
+0.31 (1.17%)
Apr 29, 2025, 4:00 PM EDT - Market closed
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 26.82 | 26.82 | 26.64 | 26.80 | 26.80 | 0.96% | 559 |
| Apr 28, 2025 | 26.71 | 26.71 | 26.23 | 26.55 | 26.55 | -0.40% | 620 |
| Apr 25, 2025 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 1.85% | 368 |
| Apr 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.72% | 260 |
| Apr 23, 2025 | 26.71 | 26.72 | 26.36 | 26.36 | 26.36 | 3.71% | 1,969 |
| Apr 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 6.17% | 591 |
| Apr 21, 2025 | 24.00 | 24.48 | 23.85 | 23.94 | 23.94 | 1.23% | 4,410 |
| Apr 17, 2025 | 23.81 | 23.81 | 23.65 | 23.65 | 23.65 | -0.14% | 291 |
| Apr 16, 2025 | 23.81 | 23.86 | 23.40 | 23.68 | 23.68 | -0.33% | 10,358 |
| Apr 15, 2025 | 24.01 | 24.10 | 23.76 | 23.76 | 23.76 | -1.40% | 2,391 |
| Apr 14, 2025 | 24.01 | 24.10 | 24.01 | 24.10 | 24.10 | 0.17% | 253 |
| Apr 11, 2025 | 24.06 | 24.06 | 24.01 | 24.06 | 24.06 | - | 4,553 |
| Apr 10, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 24.06 | - | 219 |
| Apr 9, 2025 | 24.03 | 24.06 | 24.03 | 24.06 | 24.06 | - | 704 |
| Apr 8, 2025 | 24.03 | 24.06 | 24.03 | 24.06 | 24.06 | - | 1,921 |
| Apr 7, 2025 | 24.00 | 24.10 | 24.00 | 24.06 | 24.06 | 0.04% | 3,553 |
| Apr 4, 2025 | 24.04 | 24.05 | 24.03 | 24.05 | 24.05 | -0.11% | 636 |
| Apr 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -6.31% | 401 |
| Apr 2, 2025 | 25.68 | 25.70 | 25.67 | 25.70 | 25.70 | 0.06% | 1,379 |
| Apr 1, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | -0.16% | 1,149 |
| Mar 31, 2025 | 25.72 | 25.90 | 25.72 | 25.73 | 25.73 | -1.81% | 4,902 |
| Mar 28, 2025 | 26.72 | 26.72 | 26.20 | 26.20 | 26.20 | -5.41% | 781 |
| Mar 27, 2025 | 27.48 | 27.78 | 27.48 | 27.70 | 27.70 | 0.45% | 686 |
| Mar 26, 2025 | 27.63 | 27.68 | 27.50 | 27.58 | 27.58 | -2.77% | 1,507 |
| Mar 25, 2025 | 28.38 | 28.38 | 28.21 | 28.36 | 28.36 | -0.34% | 2,114 |
| Mar 24, 2025 | 28.56 | 28.56 | 28.44 | 28.46 | 28.46 | -0.02% | 1,286 |
| Mar 21, 2025 | 28.44 | 28.47 | 28.44 | 28.47 | 28.47 | 0.04% | 613 |
| Mar 20, 2025 | 28.44 | 28.46 | 28.44 | 28.46 | 28.46 | -0.02% | 265 |
| Mar 19, 2025 | 28.49 | 28.49 | 28.45 | 28.46 | 28.46 | 0.02% | 864 |
| Mar 18, 2025 | 28.44 | 28.46 | 28.43 | 28.46 | 28.46 | 0.02% | 590 |
| Mar 17, 2025 | 28.43 | 28.45 | 28.43 | 28.45 | 28.45 | 0.03% | 507 |
| Mar 14, 2025 | 28.51 | 28.51 | 28.44 | 28.44 | 28.44 | 0.02% | 782 |
| Mar 13, 2025 | 28.44 | 28.44 | 28.40 | 28.44 | 28.44 | -0.17% | 1,085 |
| Mar 12, 2025 | 28.50 | 28.50 | 28.43 | 28.49 | 28.49 | 0.23% | 1,400 |
| Mar 11, 2025 | 28.40 | 28.43 | 28.40 | 28.42 | 28.42 | -0.04% | 893 |
| Mar 10, 2025 | 28.44 | 28.46 | 28.43 | 28.43 | 28.43 | -0.04% | 1,978 |
| Mar 7, 2025 | 28.46 | 28.46 | 28.42 | 28.44 | 28.44 | 0.01% | 628 |
| Mar 6, 2025 | 28.42 | 28.44 | 28.42 | 28.44 | 28.44 | 0.03% | 611 |
| Mar 5, 2025 | 28.41 | 28.45 | 28.41 | 28.43 | 28.43 | -0.01% | 593 |
| Mar 4, 2025 | 28.41 | 28.44 | 28.41 | 28.43 | 28.43 | - | 3,471 |
| Mar 3, 2025 | 28.51 | 28.54 | 28.35 | 28.43 | 28.43 | 0.04% | 5,320 |
| Feb 28, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 679 |
| Feb 27, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 448 |
| Feb 26, 2025 | 28.44 | 28.44 | 28.41 | 28.42 | 28.42 | 0.03% | 753 |
| Feb 25, 2025 | 28.39 | 28.43 | 28.39 | 28.41 | 28.41 | 0.01% | 7,024 |
| Feb 24, 2025 | 28.46 | 28.46 | 28.39 | 28.41 | 28.41 | 0.03% | 1,270 |
| Feb 21, 2025 | 28.35 | 28.42 | 28.35 | 28.40 | 28.40 | 0.05% | 5,224 |
| Feb 20, 2025 | 28.44 | 28.44 | 28.38 | 28.39 | 28.39 | -0.08% | 4,996 |
| Feb 19, 2025 | 28.42 | 28.42 | 28.40 | 28.41 | 28.41 | 0.07% | 687 |
| Feb 18, 2025 | 28.33 | 28.41 | 28.33 | 28.39 | 28.39 | 0.04% | 3,464 |