Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:15PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 46.84 | 47.59 | 46.84 | 47.59 | 47.59 | 800 |
| May 08, 2024 | 47.32 | 47.39 | 47.15 | 47.39 | 47.39 | 1,800 |
| May 07, 2024 | 48.56 | 49.00 | 48.00 | 48.01 | 48.01 | 6,400 |
| May 06, 2024 | 48.43 | 48.79 | 48.08 | 48.16 | 48.16 | 3,500 |
| May 03, 2024 | 46.71 | 47.42 | 46.71 | 47.32 | 47.32 | 7,200 |
| May 02, 2024 | 44.86 | 45.36 | 44.86 | 45.30 | 45.30 | 1,900 |
| May 01, 2024 | 43.96 | 45.23 | 43.22 | 43.49 | 43.49 | 7,500 |
| Apr 30, 2024 | 46.55 | 46.64 | 44.98 | 45.00 | 45.00 | 5,600 |
| Apr 29, 2024 | 47.67 | 48.06 | 47.54 | 47.99 | 47.99 | 1,300 |
| Apr 26, 2024 | 48.74 | 48.82 | 48.59 | 48.70 | 48.70 | 2,600 |
| Apr 25, 2024 | 48.15 | 49.46 | 48.15 | 49.46 | 49.46 | 2,500 |
| Apr 24, 2024 | 50.50 | 50.50 | 48.60 | 48.88 | 48.88 | 1,900 |
| Apr 23, 2024 | 50.63 | 51.13 | 50.58 | 50.85 | 50.85 | 3,700 |
| Apr 22, 2024 | 50.68 | 51.13 | 50.44 | 50.90 | 50.90 | 5,900 |
| Apr 19, 2024 | 49.35 | 49.71 | 49.23 | 49.23 | 49.23 | 3,500 |
| Apr 18, 2024 | 48.09 | 49.06 | 47.42 | 48.60 | 48.60 | 16,600 |
| Apr 17, 2024 | 47.84 | 48.09 | 45.86 | 46.73 | 46.73 | 34,900 |
| Apr 16, 2024 | 48.48 | 48.48 | 47.37 | 48.12 | 48.12 | 3,200 |
| Apr 15, 2024 | 51.13 | 51.13 | 48.10 | 48.68 | 48.68 | 7,900 |
| Apr 12, 2024 | 53.93 | 53.93 | 51.00 | 51.31 | 51.31 | 5,300 |
| Apr 11, 2024 | 54.34 | 54.34 | 53.55 | 54.13 | 54.13 | 7,600 |
| Apr 10, 2024 | 51.88 | 53.77 | 51.88 | 53.77 | 53.77 | 3,900 |
| Apr 09, 2024 | 54.57 | 54.64 | 52.52 | 52.96 | 52.96 | 4,600 |
| Apr 08, 2024 | 55.46 | 55.55 | 54.95 | 55.18 | 55.18 | 8,300 |
| Apr 05, 2024 | 51.18 | 52.30 | 51.18 | 51.85 | 51.85 | 4,500 |
| Apr 04, 2024 | 52.17 | 53.20 | 52.06 | 52.66 | 52.66 | 3,300 |
| Apr 03, 2024 | 50.62 | 51.36 | 50.51 | 50.68 | 50.68 | 4,200 |
| Apr 02, 2024 | 49.72 | 50.85 | 49.68 | 50.85 | 50.85 | 6,700 |
| Apr 01, 2024 | 55.10 | 55.10 | 52.78 | 53.77 | 53.77 | 38,300 |
| Mar 28, 2024 | 54.76 | 55.24 | 54.49 | 54.65 | 54.65 | 9,300 |
| Mar 27, 2024 | 55.98 | 55.98 | 53.38 | 53.38 | 53.38 | 5,200 |
| Mar 26, 2024 | 55.38 | 55.38 | 54.00 | 54.01 | 54.01 | 8,700 |
| Mar 25, 2024 | 52.21 | 55.36 | 52.21 | 55.36 | 55.36 | 31,600 |
| Mar 22, 2024 | 50.08 | 50.08 | 49.00 | 49.93 | 49.93 | 5,100 |
| Mar 21, 2024 | 52.71 | 52.71 | 50.92 | 50.92 | 50.92 | 17,000 |
| Mar 20, 2024 | 49.19 | 51.43 | 48.60 | 51.38 | 51.38 | 11,700 |
| Mar 19, 2024 | 49.71 | 51.05 | 48.48 | 50.27 | 50.27 | 23,000 |
| Mar 18, 2024 | 53.36 | 53.61 | 51.93 | 52.20 | 52.20 | 25,800 |
| Mar 15, 2024 | 53.30 | 54.85 | 52.62 | 54.00 | 54.00 | 19,800 |
| Mar 14, 2024 | 57.08 | 57.08 | 53.85 | 54.16 | 54.16 | 16,000 |
| Mar 13, 2024 | 57.28 | 57.54 | 56.71 | 57.54 | 57.54 | 21,700 |
| Mar 12, 2024 | 56.35 | 56.67 | 54.00 | 55.86 | 55.86 | 19,300 |
| Mar 11, 2024 | 56.86 | 57.07 | 56.02 | 56.54 | 56.54 | 36,400 |
| Mar 08, 2024 | 53.38 | 55.02 | 52.10 | 54.13 | 54.13 | 14,800 |
| Mar 07, 2024 | 52.74 | 53.33 | 52.39 | 53.03 | 53.03 | 13,200 |
| Mar 06, 2024 | 52.55 | 52.97 | 51.69 | 52.71 | 52.71 | 16,200 |
| Mar 05, 2024 | 53.75 | 54.31 | 47.75 | 48.57 | 48.57 | 38,900 |
| Mar 04, 2024 | 51.31 | 53.37 | 51.31 | 53.35 | 53.35 | 33,500 |
| Mar 01, 2024 | 49.27 | 49.55 | 48.00 | 49.55 | 49.55 | 19,600 |
| Feb 29, 2024 | 49.94 | 49.94 | 47.52 | 48.77 | 48.77 | 24,900 |
| Feb 28, 2024 | 47.25 | 50.30 | 47.15 | 47.38 | 47.38 | 31,500 |
| Feb 27, 2024 | 44.79 | 45.04 | 44.56 | 44.79 | 44.79 | 17,600 |
| Feb 26, 2024 | 40.85 | 43.03 | 40.85 | 43.02 | 43.02 | 6,300 |
| Feb 23, 2024 | 40.29 | 40.31 | 39.93 | 40.19 | 40.19 | 5,700 |
| Feb 22, 2024 | 40.14 | 40.88 | 40.14 | 40.88 | 40.88 | 4,500 |
| Feb 21, 2024 | 40.21 | 40.34 | 40.01 | 40.10 | 40.10 | 2,800 |
| Feb 20, 2024 | 41.58 | 41.58 | 40.09 | 41.04 | 41.04 | 7,700 |
| Feb 16, 2024 | 40.96 | 41.25 | 40.77 | 40.94 | 40.94 | 4,400 |
| Feb 15, 2024 | 41.42 | 41.69 | 40.71 | 40.76 | 40.76 | 11,800 |
| Feb 14, 2024 | 40.87 | 40.87 | 40.40 | 40.72 | 40.72 | 16,600 |
| Feb 13, 2024 | 38.57 | 38.77 | 38.13 | 38.77 | 38.77 | 7,000 |
| Feb 12, 2024 | 37.65 | 39.38 | 37.65 | 39.38 | 39.38 | 11,700 |
| Feb 09, 2024 | 36.98 | 37.63 | 36.98 | 37.28 | 37.28 | 7,500 |
| Feb 08, 2024 | 35.38 | 35.67 | 35.33 | 35.67 | 35.67 | 2,600 |
| Feb 07, 2024 | 33.86 | 34.59 | 33.70 | 34.59 | 34.59 | 11,300 |
| Feb 06, 2024 | 33.44 | 33.88 | 33.44 | 33.77 | 33.77 | 800 |
| Feb 05, 2024 | 33.83 | 33.83 | 33.15 | 33.15 | 33.15 | 1,600 |
| Feb 02, 2024 | 33.51 | 33.78 | 33.51 | 33.63 | 33.63 | 1,300 |
| Feb 01, 2024 | 33.46 | 33.67 | 33.31 | 33.65 | 33.65 | 4,100 |
| Jan 31, 2024 | 33.57 | 34.09 | 33.38 | 33.38 | 33.38 | 2,200 |
| Jan 30, 2024 | 34.38 | 34.38 | 33.97 | 34.18 | 34.18 | 1,700 |
| Jan 29, 2024 | 32.95 | 33.90 | 32.84 | 33.89 | 33.89 | 6,300 |
| Jan 26, 2024 | 32.13 | 33.00 | 32.13 | 32.91 | 32.91 | 9,900 |
| Jan 25, 2024 | 31.51 | 31.51 | 31.09 | 31.17 | 31.17 | 3,800 |
| Jan 24, 2024 | 31.77 | 31.77 | 31.12 | 31.12 | 31.12 | 4,300 |
| Jan 23, 2024 | 30.54 | 31.04 | 30.25 | 30.76 | 30.76 | 11,300 |
| Jan 22, 2024 | 32.18 | 32.18 | 31.00 | 31.70 | 31.70 | 11,000 |
| Jan 19, 2024 | 32.59 | 33.00 | 31.00 | 32.77 | 32.77 | 7,800 |
| Jan 18, 2024 | 33.80 | 33.80 | 32.03 | 32.24 | 32.24 | 21,000 |
| Jan 17, 2024 | 33.47 | 33.76 | 33.22 | 33.56 | 33.56 | 4,900 |
| Jan 16, 2024 | 33.57 | 34.17 | 33.16 | 33.95 | 33.95 | 13,700 |
| Jan 12, 2024 | 36.32 | 36.32 | 34.00 | 34.30 | 34.30 | 37,200 |
| Jan 11, 2024 | 37.82 | 38.79 | 35.93 | 36.52 | 36.52 | 78,700 |
| Jan 10, 2024 | 35.82 | 36.70 | 35.44 | 36.24 | 36.24 | 16,500 |
| Jan 09, 2024 | 37.27 | 37.27 | 36.79 | 36.90 | 36.90 | 7,000 |
| Jan 08, 2024 | 35.76 | 37.43 | 35.52 | 37.18 | 37.18 | 14,400 |
| Jan 05, 2024 | 34.42 | 34.91 | 34.40 | 34.87 | 34.87 | 1,100 |
| Jan 04, 2024 | 34.67 | 35.44 | 34.67 | 35.00 | 35.00 | 4,000 |
| Jan 03, 2024 | 33.38 | 34.27 | 33.26 | 33.83 | 33.83 | 6,700 |
| Jan 02, 2024 | 36.48 | 36.48 | 35.61 | 35.61 | 35.61 | 25,800 |
| Dec 29, 2023 | 33.76 | 34.26 | 33.01 | 33.32 | 33.32 | 4,100 |
| Dec 28, 2023 | 34.12 | 34.12 | 33.69 | 33.79 | 33.79 | 8,500 |
| Dec 27, 2023 | 34.25 | 34.75 | 34.17 | 34.67 | 34.67 | 19,600 |
| Dec 26, 2023 | 34.22 | 34.22 | 33.27 | 33.54 | 33.54 | 4,000 |
| Dec 22, 2023 | 35.55 | 35.55 | 34.74 | 34.86 | 34.86 | 35,000 |
| Dec 21, 2023 | 37.20 | 37.20 | 36.53 | 36.78 | 36.78 | 5,000 |
| Dec 20, 2023 | 37.18 | 37.34 | 36.62 | 36.62 | 36.62 | 13,500 |
| Dec 19, 2023 | 36.02 | 36.02 | 35.23 | 35.54 | 35.54 | 1,900 |
| Dec 18, 2023 | 34.68 | 35.35 | 34.68 | 35.35 | 35.35 | 3,300 |
| Dec 15, 2023 | 35.49 | 35.60 | 35.31 | 35.59 | 35.59 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.