Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.37	45.37	45.25	45.33	45.33	0.01%	9,933
Jun 26, 2025	45.29	45.38	45.27	45.33	45.33	-0.01%	5,949
Jun 25, 2025	45.28	45.41	45.28	45.33	45.33	-	7,933
Jun 24, 2025	45.34	45.34	45.24	45.33	45.33	0.05%	2,919
Jun 23, 2025	45.34	45.35	45.26	45.31	45.31	-0.04%	4,970
Jun 20, 2025	45.45	45.45	45.26	45.33	45.33	-0.05%	25,945
Jun 18, 2025	45.73	45.73	45.30	45.35	45.35	-0.90%	2,511
Jun 17, 2025	46.29	46.29	45.35	45.76	45.76	-3.61%	1,583
Jun 16, 2025	46.60	47.48	46.54	47.48	47.48	3.52%	10,322
Jun 13, 2025	45.59	46.20	45.54	45.86	45.86	-1.62%	6,882
Jun 12, 2025	46.69	47.27	46.61	46.61	46.61	-1.88%	6,560
Jun 11, 2025	47.44	47.55	47.44	47.51	47.51	0.03%	5,197
Jun 10, 2025	47.49	47.52	47.45	47.49	47.49	-0.01%	1,751
Jun 9, 2025	47.48	47.54	47.42	47.50	47.50	0.03%	30,508
Jun 6, 2025	47.57	47.57	47.44	47.48	47.48	-	13,809
Jun 5, 2025	47.54	47.54	47.44	47.48	47.48	0.01%	2,148
Jun 4, 2025	47.47	47.50	47.43	47.48	47.48	-	5,902
Jun 3, 2025	47.53	47.53	47.40	47.48	47.48	-0.07%	13,880
Jun 2, 2025	47.32	47.56	47.08	47.51	47.51	-0.11%	5,040
May 30, 2025	48.05	48.05	47.31	47.56	47.56	-1.17%	2,398
May 29, 2025	49.10	49.10	48.12	48.12	48.12	-1.28%	6,459
May 28, 2025	49.70	49.73	48.75	48.75	48.75	-2.67%	9,868
May 27, 2025	50.46	50.49	49.81	50.09	50.09	1.00%	6,619
May 23, 2025	50.07	50.09	49.42	49.59	49.59	-2.13%	5,055
May 22, 2025	50.70	51.10	50.46	50.67	50.67	2.17%	18,358
May 21, 2025	48.65	50.15	48.57	49.59	49.59	1.48%	24,521
May 20, 2025	47.68	48.87	47.55	48.87	48.87	1.48%	7,906
May 19, 2025	46.99	48.15	46.99	48.15	48.15	1.46%	2,110
May 16, 2025	47.37	47.65	47.26	47.46	47.46	0.78%	21,048
May 15, 2025	46.79	47.52	46.58	47.09	47.09	-0.14%	12,798
May 14, 2025	47.57	47.57	46.85	47.16	47.16	-1.38%	2,550
May 13, 2025	47.43	47.83	47.21	47.82	47.82	2.93%	8,549
May 12, 2025	47.56	47.58	46.20	46.46	46.46	-1.34%	4,227
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.