Canada markets close in 38 minutes

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
37.46+0.11 (+0.29%)
As of 03:06PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202437.1037.7536.7737.4637.46136,526
May 21, 202437.3038.4336.6837.3537.35216,700
May 20, 202432.5637.0032.5536.8036.80120,000
May 17, 202432.0832.6931.7432.5632.5668,200
May 16, 202432.1832.2531.3231.5531.5590,800
May 15, 202430.9532.0730.9531.9731.9763,800
May 14, 202430.5530.5529.7630.3030.3036,900
May 13, 202430.4630.8229.7230.6130.6154,900
May 10, 202429.9730.0728.4929.4029.4098,700
May 09, 202428.9029.6428.7529.6429.64105,900
May 08, 202429.4029.6428.8528.9628.9638,300
May 07, 202430.1030.6029.3129.7029.7037,300
May 06, 202430.6230.7029.8029.9029.9046,600
May 03, 202430.1330.4829.6729.8829.8861,000
May 02, 202429.3130.0928.6829.1929.1952,000
May 01, 202428.4929.1627.7828.2928.2978,300
Apr 30, 202432.1232.1229.2829.2829.28103,300
Apr 29, 202432.4333.0031.8132.4232.4272,700
Apr 26, 202433.6933.7432.7933.3433.3454,200
Apr 25, 202433.1034.0932.8133.5933.5983,900
Apr 24, 202434.1934.3432.8233.2033.20113,400
Apr 23, 202433.8834.3033.6334.1034.1045,300
Apr 22, 202433.5034.0033.1933.9933.9978,200
Apr 19, 202432.7033.2632.3832.7832.78101,100
Apr 18, 202430.8332.3730.7632.3732.37112,600
Apr 17, 202431.6031.8829.5230.7530.75192,700
Apr 16, 202432.0132.2531.6031.8631.8697,600
Apr 15, 202434.0034.0032.0032.3932.3982,000
Apr 12, 202435.0035.0033.0533.5633.56131,900
Apr 11, 202435.0035.0934.5135.0035.0079,500
Apr 10, 202434.1534.9933.6934.5734.5747,200
Apr 09, 202434.8735.0833.2434.1034.1050,500
Apr 08, 202435.3135.5034.6335.3235.3256,100
Apr 05, 202433.3334.2033.1633.3433.3444,700
Apr 04, 202433.4534.4833.4534.3934.39136,900
Apr 03, 202432.7033.4132.7033.2533.25123,600
Apr 02, 202433.0533.4931.5032.7032.70136,000
Apr 01, 202434.1634.8933.5034.0034.0085,300
Mar 28, 202435.9136.0833.0034.0334.03140,200
Mar 27, 202436.4937.0134.5434.9934.99125,300
Mar 26, 202437.5037.5035.6036.1236.12251,300
Mar 25, 202435.2637.2835.2637.1837.18157,500
Mar 22, 202434.9134.9133.5034.2534.25110,500
Mar 21, 202436.1337.0034.9735.1635.16233,700
Mar 20, 202431.5636.0031.5635.8035.80179,100
Mar 19, 202433.0135.1332.4334.7034.70390,600
Mar 18, 202435.4435.9734.4335.2335.23136,100
Mar 15, 202430.5135.9730.5035.9735.97283,900
Mar 14, 202436.8336.8333.0333.1933.19154,600
Mar 13, 202437.0137.6436.4036.8436.84110,000
Mar 12, 202438.1538.1534.0436.7836.78138,900
Mar 11, 202438.5039.7836.5137.4037.40284,900
Mar 08, 202434.5036.9934.1936.8936.89346,500
Mar 07, 202432.4534.5832.4034.5834.58400,600
Mar 06, 202431.3432.0930.4332.0832.08119,500
Mar 05, 202432.2032.2029.3029.5129.51426,900
Mar 04, 202429.9931.5629.6530.7130.71196,100
Mar 01, 202428.6529.2428.5029.2229.22154,400
Feb 29, 202428.0029.2726.9028.7928.79137,400
Feb 28, 202426.3928.7326.3327.2627.26290,300
Feb 27, 202424.7125.8324.7125.7025.70228,600
Feb 26, 202423.6424.8423.5924.6124.61115,900
Feb 23, 202423.6523.8022.8923.5923.5956,500
Feb 22, 202423.6323.9523.1923.8423.8476,300
Feb 21, 202424.4224.7723.6323.7623.7663,900
Feb 20, 202423.9925.3023.9225.0625.06179,700
Feb 16, 202423.9024.0023.4923.9723.9749,000
Feb 15, 202423.7323.9523.2523.7323.73101,300
Feb 14, 202423.4924.1823.4923.5423.54113,700
Feb 13, 202422.8023.6522.7023.0023.0071,100
Feb 12, 202423.7424.3723.4223.6023.60130,000
Feb 09, 202423.8524.2523.4423.7323.7391,500
Feb 08, 202422.6923.5822.6923.5823.5876,400
Feb 07, 202422.0322.5322.0322.4922.4943,300
Feb 06, 202422.5022.5021.8622.0022.0058,200
Feb 05, 202421.7621.9521.7421.8821.8850,400
Feb 02, 202421.1021.8021.1021.7221.7291,300
Feb 01, 202421.5021.8921.1021.1121.1155,500
Jan 31, 202421.4022.2121.4021.5021.5089,300
Jan 30, 202422.7522.8721.8422.2522.25369,900
Jan 29, 202421.9022.7721.4622.7522.75164,200
Jan 26, 202420.9021.9520.8821.7621.76169,700
Jan 25, 202419.2520.6618.2320.6220.62127,600
Jan 24, 202419.8019.9419.0419.6019.60107,700
Jan 23, 202417.9519.3116.0519.3119.31145,800
Jan 22, 202419.3019.3018.0018.6418.64137,500
Jan 19, 202418.2019.5117.0019.2019.20221,100
Jan 18, 202415.2418.4915.0018.0318.032,503,000
Jan 17, 202416.3016.5014.1515.8915.892,321,800
Jan 16, 202420.6521.0017.2017.5617.56637,300
Jan 12, 202423.5824.3521.0121.3521.35391,700
Jan 11, 202424.3525.3022.9723.9023.90278,900
Jan 10, 202423.0123.6422.5322.9622.96226,000
Jan 09, 202425.8925.9822.5723.0023.00166,300
Jan 08, 202424.7126.2024.1725.9525.95145,800
Jan 05, 202423.8224.3723.5524.2524.2590,400
Jan 04, 202423.6824.4123.3024.1024.1065,500
Jan 03, 202423.1823.6122.6523.2023.20117,300
Jan 02, 202424.7424.9424.3224.5624.5694,200
Dec 29, 202324.3324.6923.0323.1523.15115,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...