Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)
NYSEARCA: BITC · Real-Time Price · USD
46.51
-0.59 (-1.24%)
May 12, 2025, 3:56 PM EDT - Market closed
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.56 | 47.03 | 47.03 | 47.03 | - | -0.13% | 2,796 |
| May 9, 2025 | 47.03 | 47.28 | 46.86 | 47.09 | 47.09 | 1.90% | 10,078 |
| May 8, 2025 | 45.35 | 46.37 | 45.35 | 46.21 | 46.21 | 5.13% | 8,523 |
| May 7, 2025 | 44.35 | 44.46 | 43.96 | 43.96 | 43.96 | 1.31% | 1,635 |
| May 6, 2025 | 42.85 | 43.39 | 42.85 | 43.39 | 43.39 | 0.66% | 3,464 |
| May 5, 2025 | 43.61 | 43.61 | 42.58 | 43.11 | 43.11 | -2.79% | 2,373 |
| May 2, 2025 | 44.48 | 44.70 | 44.23 | 44.35 | 44.35 | 0.34% | 3,804 |
| May 1, 2025 | 44.12 | 44.56 | 44.07 | 44.19 | 44.19 | 2.61% | 9,928 |
| Apr 30, 2025 | 42.21 | 43.08 | 42.21 | 43.07 | 43.07 | -1.33% | 4,736 |
| Apr 29, 2025 | 43.47 | 43.73 | 43.43 | 43.65 | 43.65 | 0.51% | 4,328 |
| Apr 28, 2025 | 43.68 | 43.68 | 43.03 | 43.43 | 43.43 | -0.61% | 1,398 |
| Apr 25, 2025 | 43.20 | 43.88 | 43.20 | 43.70 | 43.70 | 1.75% | 10,789 |
| Apr 24, 2025 | 42.73 | 42.94 | 42.69 | 42.94 | 42.94 | 0.11% | 2,131 |
| Apr 23, 2025 | 43.26 | 43.26 | 42.56 | 42.90 | 42.90 | 2.27% | 7,649 |
| Apr 22, 2025 | 41.21 | 42.00 | 41.07 | 41.95 | 41.95 | 4.58% | 5,792 |
| Apr 21, 2025 | 40.00 | 40.60 | 39.77 | 40.11 | 40.11 | 2.86% | 6,703 |
| Apr 17, 2025 | 38.80 | 39.22 | 38.59 | 38.99 | 38.99 | 0.60% | 6,691 |
| Apr 16, 2025 | 38.66 | 39.14 | 38.57 | 38.76 | 38.76 | 0.42% | 5,168 |
| Apr 15, 2025 | 39.40 | 39.77 | 38.60 | 38.60 | 38.60 | -0.99% | 17,701 |
| Apr 14, 2025 | 39.16 | 39.16 | 38.98 | 38.98 | 38.98 | -0.08% | 3,221 |
| Apr 11, 2025 | 39.03 | 39.04 | 38.98 | 39.01 | 39.01 | 0.08% | 2,817 |
| Apr 10, 2025 | 39.00 | 39.03 | 38.98 | 38.98 | 38.98 | -0.06% | 3,381 |
| Apr 9, 2025 | 39.00 | 39.04 | 38.94 | 39.00 | 39.00 | -0.03% | 6,400 |
| Apr 8, 2025 | 39.11 | 39.11 | 38.99 | 39.02 | 39.02 | 0.09% | 15,037 |
| Apr 7, 2025 | 38.98 | 39.01 | 38.93 | 38.98 | 38.98 | -0.02% | 4,194 |
| Apr 4, 2025 | 38.98 | 39.01 | 38.97 | 38.99 | 38.99 | -0.13% | 2,078 |
| Apr 3, 2025 | 39.10 | 39.12 | 38.86 | 39.04 | 39.04 | -5.85% | 6,810 |
| Apr 2, 2025 | 41.46 | 41.47 | 41.44 | 41.47 | 41.47 | 0.04% | 1,717 |
| Apr 1, 2025 | 41.45 | 41.49 | 41.42 | 41.45 | 41.45 | -0.20% | 4,497 |
| Mar 31, 2025 | 41.09 | 42.16 | 41.09 | 41.53 | 41.53 | -1.48% | 7,324 |
| Mar 28, 2025 | 41.00 | 42.49 | 41.00 | 42.16 | 42.16 | -3.95% | 8,207 |
| Mar 27, 2025 | 43.46 | 44.02 | 43.46 | 43.89 | 43.89 | 0.55% | 12,919 |
| Mar 26, 2025 | 44.08 | 44.41 | 43.57 | 43.65 | 43.65 | -1.90% | 2,328 |
| Mar 25, 2025 | 44.45 | 44.50 | 44.22 | 44.50 | 44.50 | -0.19% | 922 |
| Mar 24, 2025 | 45.96 | 45.96 | 44.53 | 44.58 | 44.58 | 0.11% | 4,703 |
| Mar 21, 2025 | 44.52 | 44.53 | 44.50 | 44.53 | 44.53 | 0.01% | 1,009 |
| Mar 20, 2025 | 44.53 | 44.55 | 44.48 | 44.53 | 44.53 | 0.01% | 2,113 |
| Mar 19, 2025 | 44.51 | 44.55 | 44.51 | 44.52 | 44.52 | -0.01% | 2,776 |
| Mar 18, 2025 | 44.68 | 44.68 | 44.50 | 44.53 | 44.53 | - | 4,685 |
| Mar 17, 2025 | 44.43 | 44.60 | 44.43 | 44.53 | 44.53 | 0.04% | 5,362 |
| Mar 14, 2025 | 44.55 | 44.55 | 44.49 | 44.51 | 44.51 | 0.01% | 4,772 |
| Mar 13, 2025 | 44.53 | 44.54 | 44.49 | 44.50 | 44.50 | -0.02% | 2,267 |
| Mar 12, 2025 | 44.56 | 44.56 | 44.49 | 44.51 | 44.51 | 0.06% | 1,800 |
| Mar 11, 2025 | 44.57 | 44.57 | 44.47 | 44.49 | 44.49 | -0.11% | 3,272 |
| Mar 10, 2025 | 44.55 | 44.64 | 44.40 | 44.54 | 44.54 | 0.07% | 26,945 |
| Mar 7, 2025 | 44.37 | 44.61 | 44.37 | 44.51 | 44.51 | 0.03% | 4,073 |
| Mar 6, 2025 | 44.74 | 44.74 | 44.45 | 44.49 | 44.49 | 0.02% | 3,584 |
| Mar 5, 2025 | 44.47 | 44.50 | 44.47 | 44.48 | 44.48 | 0.03% | 4,666 |
| Mar 4, 2025 | 44.45 | 44.49 | 44.42 | 44.47 | 44.47 | -0.03% | 5,102 |
| Mar 3, 2025 | 44.53 | 44.60 | 44.44 | 44.48 | 44.48 | -0.05% | 10,265 |