Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (NY:BITC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2025	36.38	36.53	36.38	36.45	22,204	+0.03(+0.08%)
Dec 26, 2025	36.56	36.56	36.42	36.42	63,050	-1.29(-3.41%)
Dec 24, 2025	37.77	37.78	37.65	37.71	7,530	-0.00(-0.01%)
Dec 23, 2025	37.78	37.78	37.66	37.71	18,025	+0.02(+0.05%)
Dec 22, 2025	37.77	37.77	37.62	37.69	18,150	-0.02(-0.04%)
Dec 19, 2025	37.77	37.77	37.60	37.71	10,789	+0.01(+0.03%)
Dec 18, 2025	37.74	37.76	37.60	37.69	3,985	+0.02(+0.06%)
Dec 17, 2025	37.66	37.72	37.66	37.67	3,009	+0.02(+0.06%)
Dec 16, 2025	37.64	37.72	37.58	37.65	4,601	-0.02(-0.06%)
Dec 15, 2025	39.25	39.42	37.49	37.67	7,146	-1.83(-4.63%)
Dec 12, 2025	40.61	40.61	39.40	39.50	6,249	-0.83(-2.06%)
Dec 11, 2025	39.48	40.33	39.20	40.33	6,779	-0.26(-0.64%)
Dec 10, 2025	40.32	41.16	40.21	40.59	12,513	-0.28(-0.68%)
Dec 09, 2025	39.95	41.47	39.60	40.87	11,138	+1.04(+2.62%)
Dec 08, 2025	40.00	40.00	39.37	39.82	6,622	+0.60(+1.54%)
Dec 05, 2025	39.89	39.92	38.73	39.22	11,345	-1.41(-3.47%)
Dec 04, 2025	40.64	40.74	40.05	40.63	6,117	-0.18(-0.43%)
Dec 03, 2025	40.77	40.87	40.74	40.81	7,790	+0.02(+0.05%)
Dec 02, 2025	40.88	40.88	40.72	40.78	7,891	-0.00(-0.01%)
Dec 01, 2025	40.80	40.88	40.71	40.79	7,996	-0.01(-0.03%)
Nov 28, 2025	40.92	40.92	40.71	40.80	2,404	+0.02(+0.05%)
Nov 26, 2025	40.70	40.86	40.70	40.78	5,378	+0.00(+0.01%)
Nov 25, 2025	40.85	40.87	40.70	40.77	7,342	-0.02(-0.04%)
Nov 24, 2025	40.65	40.86	40.65	40.79	9,084	+0.04(+0.10%)
Nov 21, 2025	40.63	40.83	40.62	40.75	13,708	+0.02(+0.05%)
Nov 20, 2025	40.81	40.81	40.68	40.73	4,689	+0.01(+0.01%)
Nov 19, 2025	40.81	40.83	40.65	40.72	26,107	+0.03(+0.09%)
Nov 18, 2025	40.64	40.80	40.64	40.69	38,565	-0.10(-0.25%)
Nov 17, 2025	40.75	40.79	40.65	40.79	14,104	+0.10(+0.24%)
Nov 14, 2025	40.70	40.81	40.63	40.69	13,242	-0.02(-0.04%)
Nov 13, 2025	40.84	40.84	40.62	40.71	4,404	+0.01(+0.01%)
Nov 12, 2025	40.72	40.72	40.62	40.70	1,729	+0.00(+0.01%)
Nov 11, 2025	40.64	40.78	40.61	40.70	4,373	+0.00(+0.00%)
Nov 10, 2025	40.72	40.72	40.62	40.70	4,775	+0.00(+0.00%)
Nov 07, 2025	40.69	40.70	40.63	40.70	4,778	-0.04(-0.10%)
Nov 06, 2025	40.70	40.76	40.62	40.74	2,389	+0.11(+0.26%)
Nov 05, 2025	40.71	40.79	40.60	40.63	15,373	-0.08(-0.18%)
Nov 04, 2025	40.60	40.76	40.60	40.71	14,737	+0.03(+0.07%)
Nov 03, 2025	40.65	40.68	40.60	40.68	18,740	-0.04(-0.09%)
Oct 31, 2025	40.62	41.08	40.24	40.71	5,806	+1.19(+3.02%)
Oct 30, 2025	40.18	40.18	39.41	39.52	20,331	-1.46(-3.56%)
Oct 29, 2025	42.14	42.14	40.61	40.98	15,903	-1.14(-2.70%)
Oct 28, 2025	42.09	42.20	42.09	42.12	2,660	+0.01(+0.02%)
Oct 27, 2025	42.13	42.21	42.05	42.11	9,548	+0.01(+0.02%)
Oct 24, 2025	42.14	42.19	42.03	42.10	29,415	+0.04(+0.11%)
Oct 23, 2025	42.12	42.12	42.04	42.06	4,004	-0.07(-0.17%)
Oct 22, 2025	42.14	42.18	42.08	42.13	8,927	-0.02(-0.04%)
Oct 21, 2025	42.04	42.15	42.02	42.15	4,718	+0.06(+0.13%)
Oct 20, 2025	42.12	42.12	42.03	42.09	6,750	+0.01(+0.02%)
Oct 17, 2025	42.11	42.17	42.01	42.08	11,467	+0.01(+0.03%)
Oct 16, 2025	42.08	42.17	42.00	42.06	9,556	-0.02(-0.04%)
Oct 15, 2025	42.13	42.13	42.08	42.08	1,179	+0.01(+0.03%)
Oct 14, 2025	41.46	42.45	41.23	42.07	8,951	-1.22(-2.82%)
Oct 13, 2025	42.76	43.29	42.45	43.29	16,029	-0.14(-0.33%)
Oct 10, 2025	45.55	45.88	43.43	43.43	12,582	-1.73(-3.83%)
Oct 09, 2025	46.85	46.85	44.75	45.16	4,655	-0.94(-2.05%)
Oct 08, 2025	45.77	46.39	45.64	46.10	7,121	+0.50(+1.10%)
Oct 07, 2025	46.73	46.86	45.22	45.60	10,666	-1.34(-2.86%)
Oct 06, 2025	46.88	47.14	46.55	46.95	16,718	+0.98(+2.13%)
Oct 03, 2025	45.18	46.39	45.00	45.97	9,770	+0.65(+1.45%)
Oct 02, 2025	45.25	45.39	45.23	45.31	11,273	-0.02(-0.05%)

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.