Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
32.91
+0.01 (0.02%)
Jun 6, 2025, 4:00 PM - Market closed
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.95 | 32.99 | 32.82 | 32.91 | 32.91 | 0.04% | 2,078 |
| Jun 5, 2025 | 32.81 | 32.90 | 32.81 | 32.90 | 32.90 | - | 1,013 |
| Jun 4, 2025 | 32.89 | 32.98 | 32.88 | 32.90 | 32.90 | 0.03% | 755 |
| Jun 3, 2025 | 32.94 | 32.94 | 32.87 | 32.89 | 32.89 | 0.03% | 2,632 |
| Jun 2, 2025 | 32.66 | 32.98 | 32.66 | 32.88 | 32.88 | -1.14% | 1,212 |
| May 30, 2025 | 33.67 | 33.67 | 32.96 | 33.25 | 33.25 | -2.43% | 2,833 |
| May 29, 2025 | 34.30 | 34.30 | 33.95 | 34.08 | 34.08 | 0.19% | 7,132 |
| May 28, 2025 | 34.73 | 34.73 | 34.01 | 34.01 | 34.01 | -2.56% | 1,366 |
| May 27, 2025 | 34.83 | 35.14 | 34.83 | 34.91 | 34.91 | 3.09% | 1,069 |
| May 23, 2025 | 33.95 | 34.18 | 33.86 | 33.86 | 33.86 | -2.41% | 1,599 |
| May 22, 2025 | 34.82 | 35.04 | 34.70 | 34.70 | 34.70 | 3.73% | 1,442 |
| May 21, 2025 | 33.98 | 34.25 | 33.04 | 33.45 | 33.45 | 0.64% | 2,408 |
| May 20, 2025 | 32.55 | 33.24 | 32.55 | 33.24 | 33.24 | 0.29% | 1,610 |
| May 19, 2025 | 32.65 | 33.25 | 32.65 | 33.14 | 33.14 | -1.01% | 617 |
| May 16, 2025 | 33.43 | 33.63 | 33.34 | 33.48 | 33.48 | 1.72% | 1,661 |
| May 15, 2025 | 32.95 | 33.12 | 32.50 | 32.91 | 32.91 | -1.77% | 1,924 |
| May 14, 2025 | 33.75 | 33.75 | 33.10 | 33.51 | 33.51 | -2.25% | 6,690 |
| May 13, 2025 | 33.02 | 34.28 | 33.02 | 34.28 | 34.28 | 6.41% | 720 |
| May 12, 2025 | 33.14 | 33.25 | 32.21 | 32.21 | 32.21 | 2.34% | 2,446 |
| May 9, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 5.89% | 1,119 |
| May 8, 2025 | 28.30 | 29.72 | 28.30 | 29.72 | 29.72 | 11.47% | 2,275 |
| May 7, 2025 | 26.98 | 26.98 | 26.61 | 26.67 | 26.67 | 0.83% | 428 |
| May 6, 2025 | 26.14 | 26.48 | 26.14 | 26.45 | 26.45 | -0.33% | 996 |
| May 5, 2025 | 26.51 | 26.67 | 26.37 | 26.53 | 26.53 | -2.11% | 1,371 |
| May 2, 2025 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | -0.12% | 536 |
| May 1, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 2.90% | 38 |
| Apr 30, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.59% | 67 |
| 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 |