Bitwise 10 Crypto Index Fund (BITW)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.99 | 10.99 | 10.04 | 10.35 | 10.35 | 83,719 |
| Mar 23, 2023 | 10.72 | 10.99 | 10.32 | 10.99 | 10.99 | 58,200 |
| Mar 22, 2023 | 10.42 | 10.84 | 10.30 | 10.32 | 10.32 | 40,300 |
| Mar 21, 2023 | 10.31 | 10.96 | 10.30 | 10.72 | 10.72 | 59,600 |
| Mar 20, 2023 | 9.87 | 10.40 | 9.85 | 10.28 | 10.28 | 81,700 |
| Mar 17, 2023 | 9.54 | 9.99 | 9.54 | 9.84 | 9.84 | 146,600 |
| Mar 16, 2023 | 9.34 | 9.75 | 9.34 | 9.46 | 9.46 | 62,600 |
| Mar 15, 2023 | 9.81 | 9.81 | 9.27 | 9.34 | 9.34 | 62,700 |
| Mar 14, 2023 | 9.46 | 10.00 | 9.46 | 9.70 | 9.70 | 65,500 |
| Mar 13, 2023 | 8.74 | 9.89 | 8.64 | 9.46 | 9.46 | 61,300 |
| Mar 10, 2023 | 8.70 | 8.80 | 8.37 | 8.45 | 8.45 | 67,700 |
| Mar 09, 2023 | 9.01 | 9.50 | 8.76 | 8.76 | 8.76 | 74,700 |
| Mar 08, 2023 | 8.72 | 9.24 | 8.72 | 9.17 | 9.17 | 46,600 |
| Mar 07, 2023 | 8.63 | 9.11 | 8.45 | 9.06 | 9.06 | 51,400 |
| Mar 06, 2023 | 8.50 | 8.71 | 8.41 | 8.66 | 8.66 | 52,000 |
| Mar 03, 2023 | 8.51 | 8.58 | 8.30 | 8.45 | 8.45 | 38,300 |
| Mar 02, 2023 | 8.73 | 8.76 | 8.54 | 8.75 | 8.75 | 27,900 |
| Mar 01, 2023 | 8.59 | 8.93 | 8.59 | 8.61 | 8.61 | 29,400 |
| Feb 28, 2023 | 8.60 | 8.94 | 8.58 | 8.72 | 8.72 | 15,300 |
| Feb 27, 2023 | 8.80 | 9.09 | 8.70 | 8.70 | 8.70 | 27,800 |
| Feb 24, 2023 | 8.91 | 9.07 | 8.60 | 8.78 | 8.78 | 24,700 |
| Feb 23, 2023 | 8.98 | 9.09 | 8.89 | 8.95 | 8.95 | 16,800 |
| Feb 22, 2023 | 9.17 | 9.18 | 8.94 | 8.98 | 8.98 | 28,600 |
| Feb 21, 2023 | 9.65 | 9.65 | 9.15 | 9.20 | 9.20 | 40,500 |
| Feb 17, 2023 | 9.66 | 9.66 | 9.15 | 9.45 | 9.45 | 46,700 |
| Feb 16, 2023 | 9.45 | 9.79 | 9.05 | 9.65 | 9.65 | 41,000 |
| Feb 15, 2023 | 8.59 | 9.44 | 8.59 | 9.35 | 9.35 | 41,100 |
| Feb 14, 2023 | 8.16 | 8.65 | 8.15 | 8.59 | 8.59 | 39,500 |
| Feb 13, 2023 | 8.28 | 8.33 | 8.20 | 8.21 | 8.21 | 26,400 |
| Feb 10, 2023 | 8.35 | 8.46 | 8.26 | 8.30 | 8.30 | 27,700 |
| Feb 09, 2023 | 9.29 | 9.29 | 8.25 | 8.46 | 8.46 | 61,700 |
| Feb 08, 2023 | 9.22 | 9.30 | 9.13 | 9.23 | 9.23 | 18,700 |
| Feb 07, 2023 | 9.36 | 9.42 | 8.89 | 9.29 | 9.29 | 32,300 |
| Feb 06, 2023 | 9.44 | 9.44 | 8.79 | 9.34 | 9.34 | 47,700 |
| Feb 03, 2023 | 9.84 | 10.04 | 9.51 | 9.51 | 9.51 | 41,400 |
| Feb 02, 2023 | 9.63 | 9.97 | 9.56 | 9.95 | 9.95 | 85,500 |
| Feb 01, 2023 | 9.70 | 10.10 | 9.31 | 9.64 | 9.64 | 67,100 |
| Jan 31, 2023 | 9.38 | 9.83 | 9.03 | 9.68 | 9.68 | 76,700 |
| Jan 30, 2023 | 9.66 | 9.93 | 9.13 | 9.20 | 9.20 | 62,700 |
| Jan 27, 2023 | 9.90 | 10.00 | 9.53 | 9.63 | 9.63 | 49,800 |
| Jan 26, 2023 | 9.85 | 9.85 | 9.46 | 9.85 | 9.85 | 35,500 |
| Jan 25, 2023 | 9.80 | 9.84 | 9.18 | 9.82 | 9.82 | 69,500 |
| Jan 24, 2023 | 9.99 | 10.10 | 9.70 | 9.89 | 9.89 | 87,200 |
| Jan 23, 2023 | 9.75 | 10.07 | 9.70 | 9.94 | 9.94 | 98,600 |
| Jan 20, 2023 | 9.26 | 9.72 | 9.03 | 9.72 | 9.72 | 68,600 |
| Jan 19, 2023 | 8.76 | 9.48 | 8.70 | 9.32 | 9.32 | 64,700 |
| Jan 18, 2023 | 9.02 | 9.41 | 8.54 | 8.63 | 8.63 | 89,700 |
| Jan 17, 2023 | 8.48 | 9.25 | 8.34 | 9.00 | 9.00 | 125,700 |
| Jan 13, 2023 | 8.16 | 8.29 | 8.03 | 8.25 | 8.25 | 55,100 |
| Jan 12, 2023 | 7.43 | 8.16 | 7.15 | 8.15 | 8.15 | 90,700 |
| Jan 11, 2023 | 7.23 | 7.40 | 6.71 | 7.40 | 7.40 | 66,700 |
| Jan 10, 2023 | 6.70 | 7.23 | 6.68 | 7.23 | 7.23 | 99,600 |
| Jan 09, 2023 | 6.50 | 6.69 | 6.16 | 6.68 | 6.68 | 106,600 |
| Jan 06, 2023 | 6.00 | 6.24 | 6.00 | 6.12 | 6.12 | 62,800 |
| Jan 05, 2023 | 6.10 | 6.19 | 6.01 | 6.05 | 6.05 | 51,200 |
| Jan 04, 2023 | 5.55 | 6.23 | 5.53 | 6.14 | 6.14 | 86,500 |
| Jan 03, 2023 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | 85,700 |
| Dec 30, 2022 | 5.10 | 5.37 | 4.91 | 5.37 | 5.37 | 312,500 |
| Dec 29, 2022 | 4.74 | 5.17 | 4.74 | 5.15 | 5.15 | 244,500 |
| Dec 28, 2022 | 4.71 | 5.00 | 4.70 | 4.92 | 4.92 | 440,200 |
| Dec 27, 2022 | 5.35 | 5.55 | 5.04 | 5.10 | 5.10 | 573,000 |
| Dec 23, 2022 | 5.29 | 5.45 | 5.28 | 5.31 | 5.31 | 212,000 |
| Dec 22, 2022 | 5.28 | 5.45 | 5.26 | 5.32 | 5.32 | 386,600 |
| Dec 21, 2022 | 5.45 | 5.57 | 5.25 | 5.50 | 5.50 | 356,800 |
| Dec 20, 2022 | 5.52 | 5.73 | 5.23 | 5.48 | 5.48 | 243,700 |
| Dec 19, 2022 | 5.80 | 5.91 | 5.52 | 5.55 | 5.55 | 138,500 |
| Dec 16, 2022 | 5.98 | 6.06 | 5.71 | 5.80 | 5.80 | 140,000 |
| Dec 15, 2022 | 6.06 | 6.40 | 6.02 | 6.02 | 6.02 | 337,400 |
| Dec 14, 2022 | 6.22 | 7.35 | 6.22 | 6.52 | 6.52 | 396,800 |
| Dec 13, 2022 | 6.06 | 6.62 | 6.01 | 6.55 | 6.55 | 702,200 |
| Dec 12, 2022 | 6.00 | 6.33 | 5.92 | 6.04 | 6.04 | 125,600 |
| Dec 09, 2022 | 6.08 | 6.24 | 6.01 | 6.08 | 6.08 | 152,600 |
| Dec 08, 2022 | 6.49 | 6.52 | 6.07 | 6.07 | 6.07 | 250,500 |
| Dec 07, 2022 | 6.86 | 6.86 | 6.24 | 6.53 | 6.53 | 122,000 |
| Dec 06, 2022 | 7.20 | 7.20 | 6.68 | 6.81 | 6.81 | 94,300 |
| Dec 05, 2022 | 7.14 | 7.34 | 6.90 | 7.12 | 7.12 | 92,800 |
| Dec 02, 2022 | 7.10 | 7.13 | 7.00 | 7.10 | 7.10 | 26,000 |
| Dec 01, 2022 | 7.15 | 7.30 | 6.95 | 7.09 | 7.09 | 43,700 |
| Nov 30, 2022 | 7.16 | 7.49 | 6.91 | 7.21 | 7.21 | 195,700 |
| Nov 29, 2022 | 7.08 | 7.27 | 7.00 | 7.06 | 7.06 | 44,200 |
| Nov 28, 2022 | 7.22 | 7.28 | 7.10 | 7.12 | 7.12 | 56,800 |
| Nov 25, 2022 | 7.22 | 7.48 | 7.22 | 7.40 | 7.40 | 35,000 |
| Nov 23, 2022 | 7.25 | 7.37 | 7.08 | 7.36 | 7.36 | 85,600 |
| Nov 22, 2022 | 7.20 | 7.35 | 6.97 | 7.09 | 7.09 | 98,400 |
| Nov 21, 2022 | 6.90 | 7.29 | 6.53 | 6.97 | 6.97 | 211,500 |
| Nov 18, 2022 | 7.49 | 7.87 | 6.78 | 7.84 | 7.84 | 172,000 |
| Nov 17, 2022 | 7.28 | 7.63 | 7.20 | 7.47 | 7.47 | 156,400 |
| Nov 16, 2022 | 7.61 | 7.63 | 7.07 | 7.29 | 7.29 | 141,600 |
| Nov 15, 2022 | 7.00 | 7.79 | 7.00 | 7.66 | 7.66 | 151,700 |
| Nov 14, 2022 | 7.35 | 7.63 | 6.50 | 6.87 | 6.87 | 479,300 |
| Nov 11, 2022 | 8.79 | 8.80 | 6.87 | 7.35 | 7.35 | 570,800 |
| Nov 10, 2022 | 8.62 | 9.30 | 8.50 | 8.93 | 8.93 | 117,200 |
| Nov 09, 2022 | 9.61 | 9.84 | 8.41 | 8.60 | 8.60 | 122,700 |
| Nov 08, 2022 | 10.79 | 10.79 | 9.28 | 9.71 | 9.71 | 175,100 |
| Nov 07, 2022 | 11.22 | 11.34 | 10.85 | 10.95 | 10.95 | 291,800 |
| Nov 04, 2022 | 11.50 | 11.50 | 11.02 | 11.43 | 11.43 | 50,600 |
| Nov 03, 2022 | 11.07 | 11.29 | 10.90 | 10.96 | 10.96 | 22,300 |
| Nov 02, 2022 | 11.10 | 11.24 | 10.89 | 11.15 | 11.15 | 50,100 |
| Nov 01, 2022 | 11.00 | 11.24 | 11.00 | 11.01 | 11.01 | 44,700 |
| Oct 31, 2022 | 11.15 | 11.42 | 11.01 | 11.02 | 11.02 | 22,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
