Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
41.41
+1.51 (3.79%)
Aug 13, 2025, 4:00 PM - Market closed
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 41.14 | 41.41 | 40.53 | 41.41 | 41.41 | 3.78% | 5,041 |
| Aug 12, 2025 | 39.42 | 39.90 | 39.16 | 39.90 | 39.90 | 3.38% | 11,947 |
| Aug 11, 2025 | 38.63 | 38.68 | 38.60 | 38.60 | 38.60 | 0.01% | 2,376 |
| Aug 8, 2025 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | -0.01% | 839 |
| Aug 7, 2025 | 38.68 | 38.69 | 38.55 | 38.60 | 38.60 | 0.01% | 2,672 |
| Aug 6, 2025 | 38.51 | 38.60 | 38.51 | 38.60 | 38.60 | 0.01% | 483 |
| Aug 5, 2025 | 38.54 | 38.59 | 38.50 | 38.59 | 38.59 | -0.01% | 972 |
| Aug 4, 2025 | 38.75 | 38.78 | 38.48 | 38.60 | 38.60 | - | 4,206 |
| Aug 1, 2025 | 38.56 | 38.66 | 38.56 | 38.60 | 38.60 | 0.04% | 1,097 |
| Jul 31, 2025 | 38.65 | 38.69 | 38.47 | 38.58 | 38.58 | -0.04% | 5,168 |
| Jul 30, 2025 | 38.73 | 38.73 | 38.60 | 38.60 | 38.60 | -0.36% | 780 |
| Jul 29, 2025 | 39.69 | 39.69 | 38.49 | 38.74 | 38.74 | -0.64% | 2,764 |
| Jul 28, 2025 | 39.19 | 39.19 | 38.88 | 38.99 | 38.99 | 2.64% | 2,403 |
| Jul 25, 2025 | 38.11 | 38.11 | 37.98 | 37.98 | 37.98 | -2.31% | 724 |
| Jul 24, 2025 | 38.89 | 38.89 | 38.88 | 38.88 | 38.88 | 2.54% | 804 |
| Jul 23, 2025 | 37.78 | 37.94 | 37.68 | 37.92 | 37.92 | -1.45% | 1,825 |
| Jul 22, 2025 | 38.61 | 38.84 | 38.12 | 38.48 | 38.48 | -0.09% | 2,315 |
| Jul 21, 2025 | 39.16 | 39.60 | 38.51 | 38.51 | 38.51 | 2.64% | 8,855 |
| Jul 18, 2025 | 38.36 | 38.36 | 37.51 | 37.52 | 37.52 | 1.32% | 3,580 |
| Jul 17, 2025 | 36.96 | 37.32 | 36.77 | 37.03 | 37.03 | 0.58% | 3,380 |
| Jul 16, 2025 | 35.46 | 36.82 | 35.45 | 36.82 | 36.82 | 7.01% | 2,238 |
| Jul 15, 2025 | 34.70 | 34.70 | 34.41 | 34.41 | 34.41 | -0.56% | 681 |
| Jul 14, 2025 | 35.04 | 35.33 | 34.50 | 34.60 | 34.60 | 0.56% | 3,221 |
| Jul 11, 2025 | 34.16 | 34.41 | 33.87 | 34.41 | 34.41 | 5.19% | 3,705 |
| Jul 10, 2025 | 32.01 | 32.71 | 32.01 | 32.71 | 32.71 | 1.94% | 4,438 |
| Jul 9, 2025 | 31.17 | 32.09 | 30.79 | 32.09 | 32.09 | 4.32% | 6,265 |
| Jul 8, 2025 | 30.78 | 30.78 | 30.76 | 30.76 | 30.76 | 1.53% | 717 |
| Jul 7, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.30 | -1.22% | 802 |
| Jul 3, 2025 | 30.83 | 31.04 | 30.56 | 30.67 | 30.67 | -0.41% | 2,497 |
| Jul 2, 2025 | 29.82 | 30.79 | 29.82 | 30.79 | 30.79 | 4.55% | 692 |
| Jul 1, 2025 | 29.89 | 29.89 | 29.36 | 29.45 | 29.45 | -2.78% | 18,024 |
| Jun 30, 2025 | 30.30 | 30.33 | 30.26 | 30.30 | 30.30 | 0.20% | 1,184 |
| Jun 27, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | 195 |
| Jun 26, 2025 | 30.30 | 30.30 | 30.16 | 30.24 | 30.24 | - | 1,928 |
| Jun 25, 2025 | 30.30 | 30.30 | 30.24 | 30.24 | 30.24 | -0.03% | 960 |
| Jun 24, 2025 | 30.30 | 30.32 | 30.16 | 30.25 | 30.25 | -0.15% | 2,533 |
| Jun 23, 2025 | 30.28 | 30.29 | 30.17 | 30.29 | 30.29 | 0.18% | 1,419 |
| Jun 20, 2025 | 30.23 | 30.31 | 30.23 | 30.24 | 30.24 | -0.11% | 1,331 |
| Jun 18, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.22% | 293 |
| Jun 17, 2025 | 30.79 | 30.79 | 30.64 | 30.64 | 30.64 | -4.03% | 2,480 |
| Jun 16, 2025 | 31.48 | 31.93 | 31.48 | 31.93 | 31.93 | 4.14% | 1,206 |
| Jun 13, 2025 | 30.84 | 31.04 | 30.66 | 30.66 | 30.66 | -3.94% | 786 |
| Jun 12, 2025 | 32.22 | 32.50 | 31.91 | 31.91 | 31.91 | -3.02% | 1,630 |
| Jun 11, 2025 | 32.96 | 32.99 | 32.83 | 32.91 | 32.91 | 0.01% | 1,273 |
| Jun 10, 2025 | 32.96 | 32.99 | 32.85 | 32.91 | 32.91 | -0.21% | 1,182 |
| Jun 9, 2025 | 32.90 | 32.98 | 32.90 | 32.98 | 32.98 | 0.21% | 2,706 |
| Jun 6, 2025 | 32.95 | 32.99 | 32.82 | 32.91 | 32.91 | 0.04% | 2,078 |
| Jun 5, 2025 | 32.81 | 32.90 | 32.81 | 32.90 | 32.90 | - | 1,013 |
| Jun 4, 2025 | 32.89 | 32.98 | 32.88 | 32.90 | 32.90 | 0.03% | 755 |
| Jun 3, 2025 | 32.94 | 32.94 | 32.87 | 32.89 | 32.89 | 0.03% | 2,632 |