Bitwise Bitcoin and Ether Equal Weight Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
57.99
+0.68 (1.19%)
At close: Dec 20, 2024, 3:42 PM
57.94
-0.05 (-0.08%)
After-hours: Dec 20, 2024, 8:00 PM EST
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 56.63 | 58.16 | 56.56 | 57.94 | 57.94 | 1.11% | 6,810 |
| Dec 19, 2024 | 61.85 | 61.98 | 57.31 | 57.31 | 57.31 | -6.94% | 5,926 |
| Dec 18, 2024 | 64.17 | 64.27 | 61.09 | 61.58 | 61.58 | -5.79% | 7,934 |
| Dec 17, 2024 | 65.82 | 65.82 | 65.08 | 65.37 | 65.37 | -1.07% | 3,705 |
| Dec 16, 2024 | 64.49 | 66.82 | 64.49 | 66.07 | 66.07 | 3.84% | 5,330 |
| Dec 13, 2024 | 63.51 | 63.88 | 63.30 | 63.63 | 63.63 | 1.20% | 1,581 |
| Dec 12, 2024 | 63.79 | 64.10 | 62.65 | 62.87 | 62.87 | -0.12% | 2,327 |
| Dec 11, 2024 | 61.42 | 62.95 | 61.42 | 62.95 | 62.95 | 5.16% | 4,190 |
| Dec 10, 2024 | 61.44 | 61.44 | 58.32 | 59.86 | 59.86 | -1.20% | 5,111 |
| Dec 9, 2024 | 62.84 | 63.72 | 60.59 | 60.59 | 60.59 | -6.72% | 6,750 |
| Dec 6, 2024 | 63.07 | 65.44 | 63.07 | 64.96 | 64.96 | 4.24% | 3,806 |
| Dec 5, 2024 | 64.49 | 64.89 | 61.70 | 62.31 | 62.31 | -0.93% | 4,401 |
| Dec 4, 2024 | 60.90 | 62.90 | 60.90 | 62.90 | 62.90 | 5.64% | 5,634 |
| Dec 3, 2024 | 58.97 | 59.54 | 58.97 | 59.54 | 59.54 | -0.02% | 1,693 |
| Dec 2, 2024 | 59.69 | 59.69 | 59.32 | 59.55 | 59.55 | -0.84% | 1,698 |
| Nov 29, 2024 | 61.06 | 61.06 | 60.06 | 60.06 | 60.06 | -0.18% | 1,576 |
| Nov 27, 2024 | 59.09 | 60.25 | 59.09 | 60.16 | 60.16 | 7.71% | 11,071 |
| Nov 26, 2024 | 56.43 | 56.93 | 53.98 | 55.85 | 55.85 | -4.37% | 11,918 |
| Nov 25, 2024 | 59.32 | 59.32 | 58.02 | 58.41 | 58.41 | 0.25% | 3,299 |
| Nov 22, 2024 | 57.90 | 58.49 | 57.90 | 58.26 | 58.26 | -0.47% | 5,614 |
| Nov 21, 2024 | 58.09 | 58.89 | 57.21 | 58.54 | 58.54 | 6.36% | 19,643 |
| Nov 20, 2024 | 55.57 | 55.57 | 54.89 | 55.04 | 55.04 | 0.73% | 3,567 |
| Nov 19, 2024 | 54.63 | 55.22 | 53.99 | 54.64 | 54.64 | -0.33% | 27,471 |
| Nov 18, 2024 | 54.15 | 55.13 | 54.15 | 54.82 | 54.82 | 1.02% | 1,339 |
| Nov 15, 2024 | 53.28 | 54.26 | 53.03 | 54.26 | 54.26 | 1.91% | 850 |
| Nov 14, 2024 | 55.15 | 55.15 | 53.24 | 53.24 | 53.24 | -2.12% | 10,429 |
| Nov 13, 2024 | 56.23 | 56.60 | 54.27 | 54.40 | 54.40 | -1.87% | 4,341 |
| Nov 12, 2024 | 54.38 | 55.62 | 54.23 | 55.44 | 55.44 | 0.70% | 2,221 |
| Nov 11, 2024 | 51.96 | 55.05 | 51.31 | 55.05 | 55.05 | 13.70% | 23,286 |
| Nov 8, 2024 | 47.98 | 48.82 | 47.98 | 48.42 | 48.42 | 0.70% | 3,042 |
| Nov 7, 2024 | 46.80 | 48.08 | 46.80 | 48.08 | 48.08 | 3.69% | 3,891 |
| Nov 6, 2024 | 45.16 | 46.37 | 45.16 | 46.37 | 46.37 | 10.50% | 4,388 |
| Nov 5, 2024 | 42.19 | 42.24 | 41.96 | 41.96 | 41.96 | 1.80% | 378 |
| Nov 4, 2024 | 41.77 | 41.77 | 41.22 | 41.22 | 41.22 | -3.25% | 3,279 |
| Nov 1, 2024 | 43.37 | 43.37 | 42.54 | 42.61 | 42.61 | -0.73% | 681 |
| Oct 31, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -4.01% | 500 |
| Oct 30, 2024 | 44.95 | 45.18 | 44.71 | 44.71 | 44.71 | -0.04% | 5,131 |
| Oct 29, 2024 | 44.06 | 45.24 | 44.06 | 44.73 | 44.73 | 4.80% | 3,920 |
| Oct 28, 2024 | 42.61 | 42.74 | 42.37 | 42.68 | 42.68 | 2.64% | 6,558 |
| Oct 25, 2024 | 42.52 | 42.70 | 41.58 | 41.58 | 41.58 | -2.31% | 820 |
| Oct 24, 2024 | 41.76 | 42.61 | 41.76 | 42.57 | 42.57 | 2.10% | 854 |
| Oct 23, 2024 | 42.00 | 42.00 | 41.69 | 41.69 | 41.69 | -3.12% | 257 |
| Oct 22, 2024 | 42.84 | 43.03 | 42.84 | 43.03 | 43.03 | -1.25% | 468 |
| Oct 21, 2024 | 43.51 | 43.65 | 43.46 | 43.58 | 43.58 | -0.10% | 1,415 |
| Oct 18, 2024 | 43.82 | 43.82 | 43.62 | 43.62 | 43.62 | 2.46% | 1,647 |
| Oct 17, 2024 | 42.82 | 42.82 | 42.58 | 42.58 | 42.58 | -1.23% | 544 |
| Oct 16, 2024 | 43.19 | 43.19 | 43.11 | 43.11 | 43.11 | 1.13% | 760 |
| Oct 15, 2024 | 41.76 | 42.63 | 41.76 | 42.63 | 42.63 | 0.09% | 553 |
| Oct 14, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 5.68% | 265 |
| Oct 11, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 4.88% | 115 |
| Oct 10, 2024 | 38.41 | 38.43 | 38.41 | 38.43 | 38.43 | -2.10% | 419 |
| Oct 9, 2024 | 39.75 | 39.80 | 39.25 | 39.25 | 39.25 | -1.59% | 549 |
| Oct 8, 2024 | 39.58 | 39.92 | 39.58 | 39.89 | 39.89 | -1.02% | 375 |
| Oct 7, 2024 | 40.38 | 41.04 | 40.30 | 40.30 | 40.30 | 1.12% | 1,269 |
| Oct 4, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.72% | 126 |
| Oct 3, 2024 | 38.69 | 38.80 | 38.69 | 38.80 | 38.80 | 0.05% | 172 |
| Oct 2, 2024 | 39.62 | 39.62 | 38.78 | 38.78 | 38.78 | -3.41% | 416 |
| Oct 1, 2024 | 39.77 | 40.15 | 39.77 | 40.15 | 40.15 | -3.52% | 693 |
| Sep 30, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -3.69% | 197 |
| Sep 27, 2024 | 42.86 | 43.26 | 42.77 | 43.21 | 43.21 | 1.49% | 860 |
| Sep 26, 2024 | 42.55 | 42.78 | 42.55 | 42.57 | 42.57 | 2.78% | 3,585 |
| Sep 25, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -2.27% | 150 |
| Sep 24, 2024 | 41.87 | 42.38 | 41.87 | 42.38 | 42.38 | 0.48% | 2,494 |
| Sep 23, 2024 | 42.26 | 42.26 | 42.18 | 42.18 | 42.18 | 2.53% | 364 |
| Sep 20, 2024 | 41.16 | 41.31 | 41.14 | 41.14 | 41.14 | 0.97% | 492 |
| Sep 19, 2024 | 40.58 | 40.90 | 40.38 | 40.74 | 40.74 | 5.72% | 9,148 |
| Sep 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.69% | 86 |
| Sep 17, 2024 | 38.16 | 38.98 | 38.16 | 38.81 | 38.81 | 3.47% | 976 |
| Sep 16, 2024 | 37.94 | 37.94 | 37.50 | 37.51 | 37.51 | -4.20% | 1,189 |
| Sep 13, 2024 | 38.04 | 39.15 | 38.04 | 39.15 | 39.15 | 2.37% | 595 |
| Sep 12, 2024 | 38.14 | 38.27 | 38.00 | 38.24 | 38.24 | 1.00% | 4,291 |
| Sep 11, 2024 | 37.32 | 37.86 | 37.32 | 37.86 | 37.86 | -1.00% | 822 |
| Sep 10, 2024 | 37.32 | 38.25 | 37.32 | 38.25 | 38.25 | 1.38% | 1,025 |
| Sep 9, 2024 | 36.91 | 37.73 | 36.91 | 37.73 | 37.73 | 6.37% | 388 |
| Sep 6, 2024 | 37.28 | 37.28 | 35.47 | 35.47 | 35.47 | -5.06% | 693 |
| Sep 5, 2024 | 37.61 | 37.61 | 37.36 | 37.36 | 37.36 | -3.69% | 302 |
| Sep 4, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 38.79 | 0.20% | 412 |
| Sep 3, 2024 | 39.63 | 39.63 | 38.71 | 38.71 | 38.71 | -1.84% | 705 |
| Aug 30, 2024 | 39.00 | 39.44 | 39.00 | 39.44 | 39.44 | -0.82% | 5,569 |
| Aug 29, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.25% | 70 |
| Aug 28, 2024 | 39.90 | 39.95 | 39.20 | 39.66 | 39.66 | -3.72% | 1,040 |
| Aug 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -2.92% | 231 |
| Aug 26, 2024 | 43.09 | 43.09 | 42.43 | 42.43 | 42.43 | -1.47% | 375 |
| Aug 23, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 5.45% | 290 |
| Aug 22, 2024 | 41.06 | 41.06 | 40.84 | 40.84 | 40.84 | -1.90% | 448 |
| Aug 21, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 2.70% | 201 |
| Aug 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.30% | 170 |
| Aug 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.94% | 198 |
| Aug 16, 2024 | 39.75 | 40.79 | 39.75 | 40.79 | 40.79 | 3.75% | 855 |
| Aug 15, 2024 | 40.89 | 40.89 | 39.32 | 39.32 | 39.32 | -3.65% | 650 |
| Aug 14, 2024 | 40.61 | 40.81 | 40.61 | 40.81 | 40.81 | -2.46% | 1,515 |
| Aug 13, 2024 | 40.70 | 41.98 | 40.70 | 41.84 | 41.84 | 2.67% | 898 |
| Aug 12, 2024 | 40.98 | 41.20 | 40.75 | 40.75 | 40.75 | -0.42% | 371 |
| Aug 9, 2024 | 40.91 | 40.92 | 40.90 | 40.92 | 40.92 | 1.29% | 1,818 |
| Aug 8, 2024 | 38.76 | 40.57 | 38.74 | 40.40 | 40.40 | 8.89% | 911 |
| Aug 7, 2024 | 37.85 | 37.92 | 37.10 | 37.10 | 37.10 | -4.47% | 1,883 |
| Aug 6, 2024 | 38.93 | 39.28 | 38.78 | 38.84 | 38.84 | 5.32% | 2,328 |
| Aug 5, 2024 | 34.23 | 38.18 | 34.23 | 36.87 | 36.87 | -17.23% | 11,731 |
| Aug 2, 2024 | 46.63 | 46.63 | 44.55 | 44.55 | 44.55 | -2.63% | 2,305 |
| Aug 1, 2024 | 46.50 | 46.50 | 45.38 | 45.75 | 45.75 | -3.29% | 1,181 |