Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
25.73
-0.48 (-1.81%)
Mar 31, 2025, 10:53 AM EDT - Market closed
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 28.43 | 28.43 | 28.38 | 28.38 | 28.38 | - | 2,619 |
| Feb 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | 592 |
| Feb 12, 2025 | 28.36 | 28.38 | 28.36 | 28.38 | 28.38 | - | 1,303 |
| Feb 11, 2025 | 28.43 | 28.43 | 28.36 | 28.38 | 28.38 | 0.04% | 3,001 |
| Feb 10, 2025 | 28.42 | 28.42 | 28.35 | 28.37 | 28.37 | - | 2,827 |
| Feb 7, 2025 | 28.38 | 28.38 | 28.37 | 28.37 | 28.37 | 0.04% | 570 |
| Feb 6, 2025 | 28.41 | 28.41 | 28.34 | 28.36 | 28.36 | - | 1,783 |
| Feb 5, 2025 | 28.37 | 28.37 | 28.34 | 28.36 | 28.36 | -0.04% | 2,408 |
| Feb 4, 2025 | 28.38 | 28.39 | 28.35 | 28.37 | 28.37 | 0.04% | 5,674 |
| Feb 3, 2025 | 26.82 | 28.36 | 26.82 | 28.36 | 28.36 | -9.23% | 8,176 |
| Jan 31, 2025 | 32.00 | 32.27 | 31.25 | 31.25 | 31.25 | -0.78% | 3,654 |
| Jan 30, 2025 | 31.76 | 31.76 | 31.49 | 31.49 | 31.49 | 1.69% | 925 |
| Jan 29, 2025 | 30.36 | 31.03 | 30.36 | 30.97 | 30.97 | 2.25% | 4,977 |
| Jan 28, 2025 | 30.71 | 30.75 | 30.29 | 30.29 | 30.29 | -0.89% | 852 |
| Jan 27, 2025 | 30.15 | 30.56 | 29.86 | 30.56 | 30.56 | -4.65% | 7,025 |
| Jan 24, 2025 | 32.49 | 32.54 | 32.05 | 32.05 | 32.05 | 2.34% | 2,480 |
| Jan 23, 2025 | 31.55 | 31.96 | 31.14 | 31.32 | 31.32 | -0.80% | 1,708 |
| Jan 22, 2025 | 31.79 | 31.96 | 31.54 | 31.57 | 31.57 | -1.60% | 2,728 |
| Jan 21, 2025 | 32.17 | 32.52 | 31.42 | 32.08 | 32.08 | -2.43% | 6,252 |
| Jan 17, 2025 | 32.15 | 32.88 | 32.15 | 32.88 | 32.88 | 4.80% | 5,159 |
| Jan 16, 2025 | 31.22 | 31.38 | 30.70 | 31.37 | 31.37 | -1.02% | 3,087 |