Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
30.24
0.00 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 32.66 | 32.98 | 32.66 | 32.88 | 32.88 | -1.14% | 1,212 |
| May 30, 2025 | 33.67 | 33.67 | 32.96 | 33.25 | 33.25 | -2.43% | 2,833 |
| May 29, 2025 | 34.30 | 34.30 | 33.95 | 34.08 | 34.08 | 0.19% | 7,132 |
| May 28, 2025 | 34.73 | 34.73 | 34.01 | 34.01 | 34.01 | -2.56% | 1,366 |
| May 27, 2025 | 34.83 | 35.14 | 34.83 | 34.91 | 34.91 | 3.09% | 1,069 |
| May 23, 2025 | 33.95 | 34.18 | 33.86 | 33.86 | 33.86 | -2.41% | 1,599 |
| May 22, 2025 | 34.82 | 35.04 | 34.70 | 34.70 | 34.70 | 3.73% | 1,442 |
| May 21, 2025 | 33.98 | 34.25 | 33.04 | 33.45 | 33.45 | 0.64% | 2,408 |
| May 20, 2025 | 32.55 | 33.24 | 32.55 | 33.24 | 33.24 | 0.29% | 1,610 |
| May 19, 2025 | 32.65 | 33.25 | 32.65 | 33.14 | 33.14 | -1.01% | 617 |
| May 16, 2025 | 33.43 | 33.63 | 33.34 | 33.48 | 33.48 | 1.72% | 1,661 |
| May 15, 2025 | 32.95 | 33.12 | 32.50 | 32.91 | 32.91 | -1.77% | 1,924 |
| May 14, 2025 | 33.75 | 33.75 | 33.10 | 33.51 | 33.51 | -2.25% | 6,690 |
| May 13, 2025 | 33.02 | 34.28 | 33.02 | 34.28 | 34.28 | 6.41% | 720 |
| May 12, 2025 | 33.14 | 33.25 | 32.21 | 32.21 | 32.21 | 2.34% | 2,446 |
| May 9, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 5.89% | 1,119 |
| May 8, 2025 | 28.30 | 29.72 | 28.30 | 29.72 | 29.72 | 11.47% | 2,275 |
| May 7, 2025 | 26.98 | 26.98 | 26.61 | 26.67 | 26.67 | 0.83% | 428 |
| May 6, 2025 | 26.14 | 26.48 | 26.14 | 26.45 | 26.45 | -0.33% | 996 |
| May 5, 2025 | 26.51 | 26.67 | 26.37 | 26.53 | 26.53 | -2.11% | 1,371 |
| May 2, 2025 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | -0.12% | 536 |
| May 1, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 2.90% | 38 |
| Apr 30, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.59% | 67 |
| Apr 29, 2025 | 26.82 | 26.82 | 26.64 | 26.80 | 26.80 | 0.96% | 559 |
| Apr 28, 2025 | 26.71 | 26.71 | 26.23 | 26.55 | 26.55 | -0.40% | 620 |
| Apr 25, 2025 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 1.85% | 368 |
| Apr 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.72% | 260 |
| Apr 23, 2025 | 26.71 | 26.72 | 26.36 | 26.36 | 26.36 | 3.71% | 1,969 |
| Apr 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 6.17% | 591 |
| Apr 21, 2025 | 24.00 | 24.48 | 23.85 | 23.94 | 23.94 | 1.23% | 4,410 |
| Apr 17, 2025 | 23.81 | 23.81 | 23.65 | 23.65 | 23.65 | -0.14% | 291 |
| Apr 16, 2025 | 23.81 | 23.86 | 23.40 | 23.68 | 23.68 | -0.33% | 10,358 |