Bitwise Bitcoin ETF (NY:BITB)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	44.25	44.37	43.95	44.32	1,183,932	+0.84(+1.93%)
May 04, 2026	42.87	43.86	42.61	43.48	1,452,145	+0.89(+2.09%)
May 01, 2026	42.55	42.90	42.41	42.59	1,843,193	+1.11(+2.68%)
Apr 30, 2026	41.34	41.64	41.31	41.48	970,956	+0.50(+1.22%)
Apr 29, 2026	41.75	41.78	40.67	40.98	1,533,749	-0.47(-1.13%)
Apr 28, 2026	41.36	41.50	41.08	41.45	749,452	-0.30(-0.72%)
Apr 27, 2026	42.20	42.50	41.52	41.75	1,416,836	-0.43(-1.02%)
Apr 24, 2026	42.48	42.53	42.01	42.18	1,525,981	-0.05(-0.12%)
Apr 23, 2026	42.14	42.73	41.80	42.23	1,885,147	-0.61(-1.42%)
Apr 22, 2026	42.62	43.18	42.52	42.84	1,690,827	+2.08(+5.10%)
Apr 21, 2026	41.28	41.60	40.63	40.76	1,524,168	-0.70(-1.69%)
Apr 20, 2026	40.87	41.55	40.59	41.46	1,438,788	-0.63(-1.50%)
Apr 17, 2026	41.63	42.59	41.41	42.09	4,228,319	+1.15(+2.81%)
Apr 16, 2026	40.72	40.97	39.74	40.94	1,703,239	+0.18(+0.44%)
Apr 15, 2026	40.41	40.90	39.99	40.76	1,385,474	+0.41(+1.02%)
Apr 14, 2026	40.47	41.35	40.12	40.35	2,552,062	+0.50(+1.25%)
Apr 13, 2026	38.68	39.92	38.46	39.85	1,584,131	+0.03(+0.08%)
Apr 10, 2026	39.29	39.85	39.06	39.82	1,451,795	+0.64(+1.63%)
Apr 09, 2026	38.62	39.42	38.29	39.18	1,722,715	+0.44(+1.14%)
Apr 08, 2026	39.36	39.41	38.38	38.74	1,744,553	+1.27(+3.39%)
Apr 07, 2026	37.17	37.51	36.77	37.47	1,721,446	-0.40(-1.06%)
Apr 06, 2026	37.73	38.23	37.57	37.87	1,883,130	+1.48(+4.07%)
Apr 02, 2026	35.92	36.62	35.69	36.39	1,946,763	-0.62(-1.68%)
Apr 01, 2026	37.23	37.56	36.87	37.01	1,710,179	+0.20(+0.54%)
Mar 31, 2026	36.24	37.22	36.06	36.81	2,958,029	+0.70(+1.94%)
Mar 30, 2026	36.84	36.94	35.94	36.11	2,521,067	+0.27(+0.75%)
Mar 27, 2026	36.23	36.23	35.58	35.84	2,336,365	-1.37(-3.68%)
Mar 26, 2026	37.66	37.92	36.99	37.21	2,171,534	-1.26(-3.28%)
Mar 25, 2026	38.90	39.09	38.32	38.47	1,501,069	+0.82(+2.18%)
Mar 24, 2026	38.33	38.44	37.42	37.65	2,293,734	-0.73(-1.90%)
Mar 23, 2026	38.45	39.01	38.06	38.38	2,227,828	+0.25(+0.66%)
Mar 20, 2026	38.32	38.32	37.68	38.13	2,486,777	-0.03(-0.08%)
Mar 19, 2026	37.65	38.34	37.36	38.16	2,717,095	-0.42(-1.09%)
Mar 18, 2026	39.35	39.41	38.49	38.58	2,510,098	-1.93(-4.76%)
Mar 17, 2026	40.07	40.71	39.87	40.51	3,537,780	+0.33(+0.82%)
Mar 16, 2026	40.14	40.51	39.65	40.18	4,145,387	+1.51(+3.90%)
Mar 13, 2026	39.70	40.19	38.49	38.67	5,953,771	+0.40(+1.05%)
Mar 12, 2026	38.07	38.39	37.67	38.27	3,051,446	-0.10(-0.26%)
Mar 11, 2026	38.18	38.76	37.87	38.37	3,207,112	+0.32(+0.84%)
Mar 10, 2026	38.49	39.02	37.65	38.05	4,777,643	+0.55(+1.47%)
Mar 09, 2026	37.36	37.78	37.07	37.50	5,165,343	+0.52(+1.41%)
Mar 06, 2026	37.47	37.53	36.77	36.98	3,069,103	-1.72(-4.44%)
Mar 05, 2026	39.40	39.57	38.36	38.70	5,628,705	-1.02(-2.57%)
Mar 04, 2026	38.99	40.24	38.74	39.72	6,512,052	+2.66(+7.18%)
Mar 03, 2026	36.43	37.49	35.94	37.06	6,851,431	-0.50(-1.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.