ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bitcoin Composite (DC:BITCOMP)

104,702.00 -1269.00 (-1.20%)
Streaming Realtime Price Updated: 2:28 PM EDT, Jun 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 106136 102816 105925 0 -228.00(-0.21%)
Jun 12, 2025 108833 105794 106153 0 -2463.00(-2.27%)
Jun 11, 2025 110398 108113 108616 0 -1330.00(-1.21%)
Jun 10, 2025 110400 108403 109946 0 -133.00(-0.12%)
Jun 09, 2025 110587 105389 110079 0 +4357.00(+4.12%)
Jun 08, 2025 106507 105060 105722 0 -25.00(-0.02%)
Jun 07, 2025 105959 103992 105747 0 +1288.00(+1.23%)
Jun 06, 2025 105416 101159 104459 0 +2631.00(+2.58%)
Jun 05, 2025 105959 100426 101828 0 -2895.00(-2.76%)
Jun 04, 2025 106036 104219 104723 0 -852.00(-0.81%)
Jun 03, 2025 106854 104947 105575 0 -353.00(-0.33%)
Jun 02, 2025 106001 103708 105928 0 +161.00(+0.15%)
Jun 01, 2025 105908 103832 105767 0 +1037.00(+0.99%)
May 31, 2025 104947 103127 104730 0 +857.00(+0.83%)
May 30, 2025 106329 103703 103873 0 -1856.00(-1.76%)
May 29, 2025 108924 105663 105729 0 -2267.00(-2.10%)
May 28, 2025 109307 106804 107996 0 -976.00(-0.90%)
May 27, 2025 110789 107562 108972 0 -282.00(-0.26%)
May 26, 2025 110461 108672 109254 0 +563.00(+0.52%)
May 25, 2025 109383 106666 108691 0 +648.00(+0.60%)
May 24, 2025 109501 106827 108043 0 +612.00(+0.57%)
May 23, 2025 111816 107367 107431 0 -3856.00(-3.46%)
May 22, 2025 112000 109252 111287 0 +1549.00(+1.41%)
May 21, 2025 110730 106141 109738 0 +2722.00(+2.54%)
May 20, 2025 107340 104232 107016 0 +1513.00(+1.43%)
May 19, 2025 107115 102126 105503 0 -396.00(-0.37%)
May 18, 2025 106000 103149 105899 0 +2707.00(+2.62%)
May 17, 2025 103720 102668 103192 0 -459.00(-0.44%)
May 16, 2025 104570 103137 103651 0 +111.00(+0.11%)
May 15, 2025 104184 101442 103540 0 -28.00(-0.03%)
May 14, 2025 104357 102622 103568 0 -425.00(-0.41%)
May 13, 2025 104997 101471 103993 0 +905.00(+0.88%)
May 12, 2025 105706 100764 103088 0 -919.00(-0.88%)
May 11, 2025 104958 103369 104007 0 -850.00(-0.81%)
May 10, 2025 104985 102845 104857 0 +1912.00(+1.86%)
May 09, 2025 104332 102350 102945 0 +82.00(+0.08%)
May 08, 2025 104159 96907 102863 0 +5641.00(+5.80%)
May 07, 2025 97717 95823 97222 0 +618.00(+0.64%)
May 06, 2025 96787 93376 96604 0 +1700.00(+1.79%)
May 05, 2025 95198 93550 94904 0 +454.00(+0.48%)
May 04, 2025 96295 94420 94450 0 -1511.00(-1.57%)
May 03, 2025 96956 95903 95961 0 -762.00(-0.79%)
May 02, 2025 97938 96240 96723 0 +250.00(+0.26%)
May 01, 2025 97470 94141 96473 0 +2195.00(+2.33%)
Apr 30, 2025 95269 92946 94278 0 +387.00(+0.41%)
Apr 29, 2025 95479 93775 93891 0 -1210.00(-1.27%)
Apr 28, 2025 95633 92846 95101 0 +1238.00(+1.32%)
Apr 27, 2025 95353 93685 93863 0 -927.00(-0.98%)
Apr 26, 2025 95249 93934 94790 0 -33.00(-0.03%)
Apr 25, 2025 95857 92891 94823 0 +1099.00(+1.17%)
Apr 24, 2025 93827 91700 93724 0 -5.00(-0.01%)
Apr 23, 2025 94700 91970 93729 0 +84.00(+0.09%)
Apr 22, 2025 93928 87094 93645 0 +6301.00(+7.21%)
Apr 21, 2025 88527 84987 87344 0 +2261.00(+2.66%)
Apr 20, 2025 85305 83974 85083 0 -27.00(-0.03%)
Apr 19, 2025 85611 84367 85110 0 +590.00(+0.70%)
Apr 18, 2025 85121 84310 84520 0 -483.00(-0.57%)
Apr 17, 2025 85478 83751 85003 0 +747.00(+0.89%)
Apr 16, 2025 85528 83102 84256 0 +541.00(+0.65%)
Apr 15, 2025 86450 83632 83715 0 -946.00(-1.12%)
Apr 14, 2025 85787 83343 84661 0 +1131.00(+1.35%)
Apr 13, 2025 86084 83031 83530 0 -1681.00(-1.97%)
Apr 12, 2025 85892 82784 85211 0 +2064.00(+2.48%)
Apr 11, 2025 84257 78942 83147 0 +3707.00(+4.67%)
Apr 10, 2025 82833 78424 79440 0 -3303.00(-3.99%)
Apr 09, 2025 83565 74588 82743 0 +6463.00(+8.47%)
Apr 08, 2025 80836 76159 76280 0 -3523.00(-4.41%)
Apr 07, 2025 81180 74434 79803 0 +2434.00(+3.15%)
Apr 06, 2025 83741 77098 77369 0 -5767.00(-6.94%)
Apr 05, 2025 84226 82358 83136 0 -568.00(-0.68%)
Apr 04, 2025 84708 81659 83704 0 +924.00(+1.12%)
Apr 03, 2025 83896 81200 82780 0 +52.00(+0.06%)
Apr 02, 2025 88563 81188 82728 0 -2614.00(-3.06%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.