Bitwise 10 Crypto Index Fund (BITW)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 30.23 | 31.20 | 30.23 | 31.20 | 31.20 | 53,100 |
| Oct 10, 2024 | 30.85 | 30.85 | 29.60 | 30.20 | 30.20 | 16,400 |
| Oct 09, 2024 | 30.44 | 31.00 | 30.01 | 30.78 | 30.78 | 26,900 |
| Oct 08, 2024 | 29.50 | 31.14 | 29.50 | 30.97 | 30.97 | 140,800 |
| Oct 07, 2024 | 29.63 | 30.34 | 29.55 | 29.55 | 29.55 | 47,100 |
| Oct 04, 2024 | 28.72 | 29.80 | 28.65 | 29.46 | 29.46 | 41,700 |
| Oct 03, 2024 | 28.30 | 29.03 | 27.75 | 28.60 | 28.60 | 28,800 |
| Oct 02, 2024 | 28.35 | 29.05 | 28.00 | 28.82 | 28.82 | 46,400 |
| Oct 01, 2024 | 29.06 | 29.27 | 28.16 | 28.59 | 28.59 | 42,300 |
| Sept 30, 2024 | 29.66 | 29.89 | 28.73 | 29.06 | 29.06 | 44,000 |
| Sept 27, 2024 | 30.00 | 30.57 | 29.71 | 30.13 | 30.13 | 48,700 |
| Sept 26, 2024 | 29.16 | 30.17 | 29.16 | 30.14 | 30.14 | 79,500 |
| Sept 25, 2024 | 28.84 | 29.10 | 28.65 | 29.00 | 29.00 | 44,100 |
| Sept 24, 2024 | 29.08 | 29.29 | 28.64 | 29.19 | 29.19 | 31,400 |
| Sept 23, 2024 | 28.75 | 29.13 | 28.36 | 29.09 | 29.09 | 36,600 |
| Sept 20, 2024 | 28.66 | 28.92 | 28.24 | 28.73 | 28.73 | 27,600 |
| Sept 19, 2024 | 28.03 | 28.95 | 27.70 | 28.84 | 28.84 | 64,000 |
| Sept 18, 2024 | 27.44 | 27.50 | 26.61 | 26.94 | 26.94 | 32,200 |
| Sept 17, 2024 | 26.81 | 27.84 | 26.80 | 27.14 | 27.14 | 51,600 |
| Sept 16, 2024 | 27.44 | 27.50 | 26.00 | 26.82 | 26.82 | 38,200 |
| Sept 13, 2024 | 27.40 | 27.88 | 26.87 | 27.46 | 27.46 | 351,800 |
| Sept 12, 2024 | 27.27 | 27.88 | 27.11 | 27.26 | 27.26 | 29,500 |
| Sept 11, 2024 | 27.34 | 27.93 | 26.94 | 27.68 | 27.68 | 172,700 |
| Sept 10, 2024 | 28.32 | 28.85 | 27.73 | 28.20 | 28.20 | 39,100 |
| Sept 09, 2024 | 27.66 | 28.50 | 27.65 | 28.32 | 28.32 | 40,900 |
| Sept 06, 2024 | 28.47 | 28.50 | 27.10 | 27.45 | 27.45 | 40,800 |
| Sept 05, 2024 | 29.38 | 29.49 | 28.10 | 28.44 | 28.44 | 50,300 |
| Sept 04, 2024 | 29.67 | 30.30 | 29.40 | 29.53 | 29.53 | 39,100 |
| Sept 03, 2024 | 31.30 | 31.30 | 30.00 | 30.03 | 30.03 | 62,200 |
| Aug 30, 2024 | 31.81 | 32.26 | 30.89 | 31.11 | 31.11 | 40,100 |
| Aug 29, 2024 | 32.22 | 32.90 | 31.66 | 31.81 | 31.81 | 27,300 |
| Aug 28, 2024 | 32.98 | 32.98 | 31.09 | 32.15 | 32.15 | 32,800 |
| Aug 27, 2024 | 33.55 | 33.55 | 33.07 | 33.34 | 33.34 | 24,500 |
| Aug 26, 2024 | 34.31 | 34.55 | 34.10 | 34.10 | 34.10 | 73,200 |
| Aug 23, 2024 | 33.52 | 34.84 | 33.50 | 34.52 | 34.52 | 48,800 |
| Aug 22, 2024 | 33.33 | 33.76 | 33.15 | 33.16 | 33.16 | 30,000 |
| Aug 21, 2024 | 32.52 | 33.75 | 32.52 | 33.74 | 33.74 | 39,400 |
| Aug 20, 2024 | 33.29 | 33.50 | 32.45 | 32.98 | 32.98 | 18,800 |
| Aug 19, 2024 | 33.40 | 33.40 | 32.40 | 32.71 | 32.71 | 57,300 |
| Aug 16, 2024 | 33.02 | 33.65 | 32.59 | 33.64 | 33.64 | 71,200 |
| Aug 15, 2024 | 33.72 | 33.80 | 32.34 | 32.50 | 32.50 | 89,300 |
| Aug 14, 2024 | 34.20 | 34.20 | 33.21 | 33.70 | 33.70 | 50,900 |
| Aug 13, 2024 | 32.80 | 34.33 | 32.80 | 34.18 | 34.18 | 29,400 |
| Aug 12, 2024 | 33.15 | 33.15 | 31.60 | 32.80 | 32.80 | 83,000 |
| Aug 09, 2024 | 32.65 | 33.11 | 32.35 | 33.05 | 33.05 | 108,400 |
| Aug 08, 2024 | 32.17 | 32.90 | 31.69 | 32.66 | 32.66 | 82,200 |
| Aug 07, 2024 | 31.52 | 32.00 | 30.56 | 30.80 | 30.80 | 69,700 |
| Aug 06, 2024 | 31.08 | 31.93 | 30.77 | 31.64 | 31.64 | 100,800 |
| Aug 05, 2024 | 30.80 | 31.23 | 27.11 | 30.41 | 30.41 | 209,700 |
| Aug 02, 2024 | 35.28 | 36.00 | 34.12 | 35.00 | 35.00 | 93,900 |
| Aug 01, 2024 | 34.25 | 35.49 | 34.05 | 35.20 | 35.20 | 73,600 |
| Jul 31, 2024 | 35.67 | 36.24 | 35.42 | 35.79 | 35.79 | 52,100 |
| Jul 30, 2024 | 35.96 | 35.96 | 34.95 | 35.01 | 35.01 | 16,800 |
| Jul 29, 2024 | 36.30 | 38.17 | 35.91 | 35.95 | 35.95 | 34,600 |
| Jul 26, 2024 | 35.89 | 36.90 | 35.75 | 36.20 | 36.20 | 35,300 |
| Jul 25, 2024 | 36.11 | 36.11 | 33.51 | 34.88 | 34.88 | 51,400 |
| Jul 24, 2024 | 36.31 | 36.93 | 36.31 | 36.50 | 36.50 | 50,000 |
| Jul 23, 2024 | 37.43 | 38.26 | 35.52 | 36.19 | 36.19 | 85,400 |
| Jul 22, 2024 | 37.23 | 37.94 | 37.10 | 37.91 | 37.91 | 58,500 |
| Jul 19, 2024 | 36.64 | 37.55 | 36.40 | 37.31 | 37.31 | 103,300 |
| Jul 18, 2024 | 38.56 | 38.56 | 36.27 | 36.83 | 36.83 | 45,600 |
| Jul 17, 2024 | 37.90 | 38.47 | 37.41 | 38.10 | 38.10 | 61,600 |
| Jul 16, 2024 | 37.43 | 38.60 | 36.88 | 38.31 | 38.31 | 65,200 |
| Jul 15, 2024 | 36.50 | 37.26 | 35.50 | 37.26 | 37.26 | 66,200 |
| Jul 12, 2024 | 33.84 | 34.75 | 33.84 | 34.66 | 34.66 | 95,000 |
| Jul 11, 2024 | 34.69 | 35.29 | 34.26 | 34.27 | 34.27 | 83,800 |
| Jul 10, 2024 | 34.31 | 34.77 | 34.09 | 34.20 | 34.20 | 44,000 |
| Jul 09, 2024 | 33.40 | 34.75 | 33.05 | 34.23 | 34.23 | 57,100 |
| Jul 08, 2024 | 33.90 | 34.12 | 33.13 | 33.40 | 33.40 | 54,900 |
| Jul 05, 2024 | 31.11 | 33.95 | 30.85 | 33.58 | 33.58 | 120,700 |
| Jul 03, 2024 | 34.00 | 34.55 | 33.79 | 34.15 | 34.15 | 77,900 |
| Jul 02, 2024 | 34.35 | 34.98 | 34.03 | 34.67 | 34.67 | 112,700 |
| Jul 01, 2024 | 34.20 | 34.65 | 33.88 | 34.54 | 34.54 | 41,900 |
| Jun 28, 2024 | 34.69 | 34.70 | 33.53 | 33.87 | 33.87 | 29,900 |
| Jun 27, 2024 | 33.40 | 34.77 | 33.40 | 34.54 | 34.54 | 67,400 |
| Jun 26, 2024 | 33.32 | 34.00 | 32.91 | 33.32 | 33.32 | 25,500 |
| Jun 25, 2024 | 33.59 | 34.05 | 33.31 | 33.88 | 33.88 | 34,300 |
| Jun 24, 2024 | 32.83 | 34.00 | 32.81 | 33.18 | 33.18 | 48,900 |
| Jun 21, 2024 | 34.17 | 34.58 | 34.10 | 34.39 | 34.39 | 41,700 |
| Jun 20, 2024 | 35.34 | 36.14 | 34.75 | 35.02 | 35.02 | 65,200 |
| Jun 18, 2024 | 35.14 | 35.45 | 34.75 | 35.08 | 35.08 | 33,900 |
| Jun 17, 2024 | 35.41 | 36.50 | 35.41 | 36.07 | 36.07 | 38,500 |
| Jun 14, 2024 | 36.60 | 36.95 | 35.04 | 35.39 | 35.39 | 63,300 |
| Jun 13, 2024 | 37.61 | 37.61 | 36.26 | 36.40 | 36.40 | 92,600 |
| Jun 12, 2024 | 37.87 | 38.19 | 36.97 | 37.05 | 37.05 | 162,200 |
| Jun 11, 2024 | 37.98 | 38.44 | 36.54 | 37.00 | 37.00 | 128,800 |
| Jun 10, 2024 | 37.41 | 38.35 | 37.18 | 38.34 | 38.34 | 66,600 |
| Jun 07, 2024 | 37.87 | 38.50 | 36.53 | 37.40 | 37.40 | 89,800 |
| Jun 06, 2024 | 38.25 | 38.35 | 37.68 | 38.02 | 38.02 | 40,200 |
| Jun 05, 2024 | 37.37 | 38.20 | 37.20 | 38.20 | 38.20 | 126,400 |
| Jun 04, 2024 | 36.70 | 37.39 | 36.23 | 37.37 | 37.37 | 99,400 |
| Jun 03, 2024 | 37.52 | 38.30 | 36.36 | 36.40 | 36.40 | 62,100 |
| May 31, 2024 | 37.00 | 37.31 | 36.00 | 37.05 | 37.05 | 78,900 |
| May 30, 2024 | 35.86 | 37.41 | 35.86 | 37.01 | 37.01 | 140,300 |
| May 29, 2024 | 36.96 | 37.15 | 35.71 | 35.90 | 35.90 | 115,900 |
| May 28, 2024 | 38.56 | 38.56 | 36.81 | 36.98 | 36.98 | 154,200 |
| May 24, 2024 | 36.46 | 38.50 | 36.00 | 38.26 | 38.26 | 128,100 |
| May 23, 2024 | 38.00 | 38.25 | 35.32 | 36.22 | 36.22 | 294,500 |
| May 22, 2024 | 37.10 | 37.92 | 36.77 | 37.92 | 37.92 | 318,400 |
| May 21, 2024 | 37.30 | 38.43 | 36.68 | 37.35 | 37.35 | 216,700 |
| *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.