Dark

BTCW
WisdomTree Bitcoin Fund
stock BATS ETF

At Close

Oct 2, 2026

89.00USD-0.503%(-0.45)2,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.45)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

89.00USD+0.936%(+0.82)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	91.5100	91.51000	88.8800	89.0000	-0.503%	2,185	0.000%
2026-10-01	88.1750	89.73000	88.1750	89.4500	+1.325%	2,695	-0.503%
2026-09-30	89.9500	89.95000	88.2700	88.2800	-0.045%	4,461	+0.816%
2026-09-29	88.9700	88.97000	88.1100	88.3200	+0.284%	1,613	+0.770%
2026-09-28	88.2600	88.46000	87.2100	88.0700	-0.688%	6,995	+1.056%
2026-09-25	88.5300	88.81000	87.9000	88.6800	-0.483%	21,491	+0.361%
2026-09-24	88.6710	89.31010	88.5400	89.1100	-0.235%	1,983	-0.123%
2026-09-23	90.5400	90.54000	89.0700	89.3200	-1.965%	3,266	-0.358%
2026-09-22	90.5800	91.48000	90.5500	91.1100	-0.306%	6,019	-2.316%
2026-09-21	89.7400	91.39000	89.7400	91.3900	+6.528%	10,768	-2.615%
2026-09-18	83.6200	86.00000	83.6200	85.7900	+6.097%	16,853	+3.742%
2026-09-17	80.3800	81.09500	80.3700	80.8600	+0.697%	6,625	+10.067%
2026-09-16	79.7800	80.30000	79.7800	80.3000	-0.100%	6,063	+10.834%
2026-09-15	81.0800	81.30000	79.8800	80.3800	-3.725%	38,190	+10.724%
2026-09-14	82.8600	83.49000	82.8100	83.4900	+2.316%	2,397	+6.600%
2026-09-11	81.8800	84.21090	81.5200	81.6000	+0.172%	2,325	+9.069%
2026-09-10	81.1700	81.69010	81.1300	81.4600	-1.416%	8,315	+9.256%
2026-09-09	83.7700	83.77000	82.6000	82.6300	-0.290%	23,867	+7.709%
2026-09-08	82.7300	83.25000	82.0000	82.8700	-1.813%	25,229	+7.397%
2026-09-04	83.8200	84.40000	83.2000	84.4000	-2.360%	10,462	+5.450%
2026-09-03	82.9300	86.50000	82.9300	86.4400	+5.815%	114,577	+2.962%
2026-09-02	81.1300	81.78000	80.9600	81.6900	+0.049%	19,561	+8.948%
2026-09-01	82.2300	82.23000	80.9900	81.6500	-2.075%	2,228	+9.002%
2026-08-31	82.6199	83.65500	82.1600	83.3800	+1.795%	7,039	+6.740%
2026-08-28	83.9800	84.33000	81.2400	81.9100	-3.019%	28,081	+8.656%
2026-08-27	83.7200	85.42000	83.5000	84.4600	+1.796%	11,431	+5.375%
2026-08-26	82.4200	82.97000	82.4200	82.9700	-0.516%	3,059	+7.268%
2026-08-25	83.1500	83.78990	82.5900	83.4000	+0.204%	35,495	+6.715%
2026-08-24	83.5300	84.42000	82.4100	83.2300	+2.190%	18,674	+6.933%
2026-08-21	81.5100	82.14000	80.6300	81.4465	+5.967%	12,704	+9.274%
2026-08-20	75.9600	76.90000	75.5300	76.8600	+6.234%	7,810	+15.795%
2026-08-19	68.6900	73.53000	68.6500	72.3500	+5.984%	9,517	+23.013%
2026-08-18	67.7300	68.69000	67.7300	68.2650	+0.508%	6,209	+30.374%
2026-08-17	67.2350	68.04000	67.2250	67.9200	+2.181%	4,654	+31.037%
2026-08-14	66.0401	66.66000	66.0300	66.4700	-0.628%	2,942	+33.895%
2026-08-13	67.0700	67.36000	66.4200	66.8900	-0.060%	2,958	+33.054%
2026-08-12	67.2400	67.24000	66.8800	66.9300	-0.194%	9,122	+32.975%
2026-08-11	67.4900	67.49000	66.7400	67.0600	-0.711%	13,554	+32.717%
2026-08-10	68.4900	68.49000	67.3400	67.5400	-1.631%	38,140	+31.774%
2026-08-07	68.7700	68.95500	68.2900	68.6600	+0.837%	9,641	+29.624%
2026-08-06	67.8200	68.52000	67.8200	68.0900	-0.497%	92,578	+30.709%
2026-08-05	67.7900	68.53000	67.7900	68.4300	+0.899%	59,468	+30.060%
2026-08-04	67.3400	68.00000	67.2900	67.8200	+0.578%	18,401	+31.230%
2026-08-03	66.0400	67.62000	66.0400	67.4300	+1.521%	12,575	+31.989%
2026-07-31	67.1400	67.14000	65.8900	66.4200	-2.951%	47,799	+33.996%
2026-07-30	68.3200	68.44000	68.2900	68.4400	+1.997%	1,730	+30.041%
2026-07-29	67.7600	68.10000	67.0700	67.1000	-0.430%	7,553	+32.638%
2026-07-28	66.8500	67.41000	66.8500	67.3900	-1.778%	38,008	+32.067%
2026-07-27	69.1200	69.12000	68.1700	68.6100	+1.290%	3,739	+29.719%
2026-07-24	67.7700	67.77000	67.3000	67.7361	-1.043%	5,965	+31.392%
2026-07-23	68.7500	68.81000	68.3000	68.4500	-1.709%	20,240	+30.022%
2026-07-22	69.3000	69.89000	69.3000	69.6400	-0.812%	10,693	+27.800%
2026-07-21	70.1100	70.69000	69.8900	70.2100	+2.035%	16,397	+26.763%
2026-07-20	68.1000	69.41000	67.8300	68.8100	+1.528%	24,750	+29.342%
2026-07-17	66.3900	67.94000	66.0900	67.7743	-0.126%	11,400	+31.318%
2026-07-16	67.7900	68.43000	67.6600	67.8600	-1.085%	11,207	+31.152%
2026-07-15	68.9900	69.14000	68.4600	68.6043	+0.578%	12,459	+29.729%
2026-07-14	67.4000	68.47000	67.2100	68.2100	+3.852%	13,270	+30.479%
2026-07-13	66.0200	66.35000	65.2900	65.6800	-2.675%	39,171	+35.505%
2026-07-10	67.7900	68.14000	67.3100	67.4850	+1.071%	10,197	+31.881%
2026-07-09	66.1500	66.79300	66.1500	66.7700	+1.644%	7,607	+33.293%
2026-07-08	65.2500	65.76000	64.9400	65.6900	-2.580%	31,004	+35.485%
2026-07-07	66.6000	67.73000	66.3800	67.4300	+0.297%	55,647	+31.989%
2026-07-06	65.0800	67.45000	64.9800	67.2300	+3.590%	159,892	+32.381%
2026-07-02	65.3301	65.55000	64.7200	64.9000	+2.382%	4,552	+37.134%
2026-07-01	62.0000	63.60000	62.0000	63.3900	+2.242%	8,854	+40.401%
2026-06-30	61.7700	62.22000	61.4500	62.0000	-2.760%	7,683	+43.548%
2026-06-29	63.2900	63.86000	62.4000	63.7600	+1.158%	10,824	+39.586%
2026-06-26	62.4700	63.89000	62.4700	63.0300	+0.719%	5,229	+41.203%
2026-06-25	64.5200	64.52000	61.7400	62.5800	-1.044%	23,109	+42.218%
2026-06-24	65.2100	65.21000	62.5900	63.2400	-3.920%	10,466	+40.734%
2026-06-23	65.8599	66.20000	65.6600	65.8200	-3.291%	4,042	+35.217%
2026-06-22	68.9500	69.13010	67.9400	68.0600	+2.269%	4,271	+30.767%
2026-06-18	67.8900	67.89000	65.8001	66.5500	-2.032%	138,299	+33.734%
2026-06-17	68.6300	70.14900	67.7800	67.9300	-2.160%	23,043	+31.017%
2026-06-16	69.6700	69.78840	69.3800	69.4300	-1.420%	4,532	+28.187%
2026-06-15	70.3301	70.94000	70.3301	70.4300	+4.744%	5,194	+26.367%
2026-06-12	66.9200	68.02000	66.6550	67.2400	+0.074%	10,454	+32.362%
2026-06-11	66.3000	67.36000	65.9300	67.1900	+2.643%	6,871	+32.460%
2026-06-10	65.7000	66.33000	65.2800	65.4600	-0.274%	17,101	+35.961%
2026-06-09	65.9100	65.95780	64.3400	65.6400	-2.044%	19,114	+35.588%
2026-06-08	67.1999	67.52000	66.9250	67.0100	+5.211%	24,580	+32.816%
2026-06-05	65.6300	65.63000	62.5500	63.6911	-5.236%	41,510	+39.737%
2026-06-04	66.7500	68.00000	66.6800	67.2100	-2.805%	12,675	+32.421%
2026-06-03	70.7250	70.72500	68.8700	69.1500	-2.619%	35,951	+28.706%
2026-06-02	72.8300	72.83000	70.7900	71.0100	-6.009%	9,580	+25.334%
2026-06-01	75.9200	75.92000	75.0100	75.5500	-2.617%	6,788	+17.803%
2026-05-29	76.7600	78.10000	76.6900	77.5800	+0.077%	27,005	+14.720%
2026-05-28	77.0000	77.82545	76.6700	77.5200	-2.220%	6,392	+14.809%
2026-05-27	79.0100	79.58000	78.9400	79.2800	-1.221%	2,976	+12.260%
2026-05-26	81.6100	82.35000	80.0550	80.2600	+0.123%	5,016	+10.890%
2026-05-22	80.9250	81.06000	80.1614	80.1614	-2.392%	730	+11.026%
2026-05-21	81.6100	82.36000	81.2139	82.1259	+0.032%	3,036	+8.370%
2026-05-20	81.5200	82.34000	81.5200	82.1000	+1.196%	4,769	+8.404%
2026-05-19	81.0900	81.27010	80.5301	81.1300	-0.111%	4,077	+9.700%
2026-05-18	81.5401	81.54010	80.4100	81.2200	-2.917%	11,163	+9.579%
2026-05-15	83.3200	83.66000	83.3200	83.6600	-2.913%	5,789	+6.383%
2026-05-14	84.2950	86.68000	84.2950	86.1700	+2.315%	7,399	+3.284%
2026-05-13	84.6500	84.65000	83.3450	84.2200	-1.486%	17,691	+5.676%
2026-05-12	85.4400	85.51000	84.5000	85.4900	-1.407%	5,455	+4.106%
2026-05-11	85.3300	86.84000	85.1100	86.7100	+2.340%	4,470	+2.641%
2026-05-08	84.1400	85.03000	84.0300	84.7271	-0.074%	2,482	+5.043%
2026-05-07	85.2911	85.29110	84.1300	84.7900	-1.636%	25,156	+4.965%
2026-05-06	86.3600	86.69000	85.9450	86.2000	-0.197%	9,638	+3.248%
2026-05-05	85.7900	86.43000	85.7900	86.3700	+1.948%	57,736	+3.045%
2026-05-04	83.4710	85.17000	83.1100	84.7200	+2.122%	42,224	+5.052%
2026-05-01	82.8600	83.43000	82.8100	82.9600	+2.610%	15,520	+7.281%
2026-04-30	80.7500	80.85000	80.6211	80.8500	+1.202%	2,583	+10.080%
2026-04-29	81.3100	81.31000	79.2300	79.8900	-1.065%	12,827	+11.403%
2026-04-28	80.5000	80.75000	80.1300	80.7500	-0.664%	1,336	+10.217%
2026-04-27	82.1850	82.81500	80.9400	81.2900	-0.994%	27,591	+9.485%
2026-04-24	82.7800	82.83000	82.0000	82.1064	-0.041%	15,349	+8.396%
2026-04-23	82.1600	83.17000	81.5700	82.1400	-1.629%	17,588	+8.352%
2026-04-22	83.1100	83.75000	83.1100	83.5000	+5.249%	11,498	+6.587%
2026-04-21	80.4419	80.94000	79.2000	79.3357	-1.812%	6,482	+12.182%
2026-04-20	79.6810	80.93000	79.1800	80.8000	-1.415%	7,052	+10.149%
2026-04-17	81.1800	82.81000	80.7300	81.9600	+2.720%	141,814	+8.590%
2026-04-16	77.5200	79.79000	77.5200	79.7900	+0.491%	9,994	+11.543%
2026-04-15	78.2300	79.40000	77.8900	79.4000	+0.979%	9,720	+12.091%
2026-04-14	78.8100	79.94000	78.2700	78.6300	+1.262%	17,925	+13.188%
2026-04-13	75.3400	77.72000	75.2500	77.6500	+0.238%	8,444	+14.617%
2026-04-10	76.5800	77.46600	76.4900	77.4660	+1.422%	7,695	+14.889%
2026-04-09	75.1300	76.68000	74.7500	76.3800	+1.139%	10,821	+16.523%
2026-04-08	76.6600	76.81000	74.9844	75.5200	+3.434%	22,875	+17.850%
2026-04-07	72.4700	73.01250	71.8300	73.0125	-1.094%	12,270	+21.897%
2026-04-06	73.5800	74.05000	73.2700	73.8200	+4.089%	92,440	+20.564%
2026-04-02	69.7400	71.26000	69.7000	70.9200	-1.595%	15,011	+25.494%
2026-04-01	72.4200	73.11500	71.9000	72.0694	+0.501%	10,178	+23.492%
2026-03-31	70.7700	71.76000	70.5000	71.7100	+1.948%	46,058	+24.111%
2026-03-30	71.7900	71.79000	70.2039	70.3400	+0.792%	9,725	+26.528%
2026-03-27	70.1801	70.18010	69.3510	69.7876	-3.755%	11,072	+27.530%
2026-03-26	73.3500	73.82000	72.2350	72.5100	-3.307%	16,032	+22.742%
2026-03-25	75.9599	75.95990	74.7900	74.9900	+2.320%	18,222	+18.682%
2026-03-24	74.6400	74.64000	73.0300	73.2900	-1.901%	12,065	+21.435%
2026-03-23	74.8500	75.72000	74.4600	74.7100	+0.579%	13,257	+19.127%
2026-03-20	74.6600	74.66000	73.5217	74.2800	-0.094%	8,443	+19.817%
2026-03-19	73.2500	74.61000	72.7500	74.3500	-1.130%	21,764	+19.704%
2026-03-18	76.5200	76.76000	75.1100	75.2000	-4.714%	55,024	+18.351%
2026-03-17	78.0200	79.21000	77.7600	78.9200	+0.766%	14,691	+12.772%
2026-03-16	78.1700	78.73000	77.4400	78.3200	+3.955%	25,756	+13.636%
2026-03-13	77.3000	78.23000	75.0300	75.3400	+1.060%	117,793	+18.131%
2026-03-12	74.4400	74.66000	73.5300	74.5500	-0.321%	36,180	+19.383%
2026-03-11	74.6500	75.43000	73.7300	74.7900	+0.877%	43,301	+19.000%
2026-03-10	75.0200	75.70000	73.4300	74.1400	+1.464%	18,606	+20.043%
2026-03-09	72.7650	73.49000	72.3900	73.0700	+1.359%	58,725	+21.801%
2026-03-06	72.9650	73.01000	71.7500	72.0900	-4.390%	24,866	+23.457%
2026-03-05	76.8100	77.00000	74.7500	75.4000	-2.395%	74,209	+18.037%
2026-03-04	75.9600	78.29000	75.5600	77.2500	+6.891%	173,947	+15.210%
2026-03-03	71.0300	72.89000	70.1500	72.2700	-1.270%	37,181	+23.149%
2026-03-02	69.3800	73.70000	69.3800	73.2000	+5.369%	43,651	+21.585%
2026-02-27	70.0700	70.18000	68.9400	69.4700	-2.608%	25,152	+28.113%
2026-02-26	72.1200	72.12000	70.5500	71.3300	-2.648%	159,353	+24.772%
2026-02-25	70.5900	73.45000	70.1400	73.2700	+7.340%	37,463	+21.469%
2026-02-24	66.6700	68.49500	66.4500	68.2600	+0.103%	45,899	+30.384%
2026-02-23	69.9000	70.05000	67.5900	68.1900	-4.842%	72,197	+30.518%
2026-02-20	70.8600	71.97000	70.4600	71.6600	+0.873%	49,275	+24.198%
2026-02-19	69.6130	71.04000	69.6130	71.0400	+1.399%	10,839	+25.282%
2026-02-18	70.9300	72.23000	69.9962	70.0600	-2.315%	25,783	+27.034%
2026-02-17	72.0000	72.10000	70.4700	71.7200	-1.484%	45,594	+24.094%
2026-02-13	71.2400	73.50000	70.7800	72.8000	+5.218%	65,123	+22.253%
2026-02-12	71.9600	72.05000	69.0400	69.1900	-3.177%	35,544	+28.631%
2026-02-11	71.9900	71.99000	69.6200	71.4600	-1.841%	102,763	+24.545%
2026-02-10	73.2600	74.00000	72.0100	72.8000	-2.856%	33,588	+22.253%
2026-02-09	72.9500	75.32000	72.7300	74.9400	+1.079%	45,753	+18.762%
2026-02-06	71.1100	75.58000	71.0600	74.1400	+9.967%	225,527	+20.043%
2026-02-05	74.0900	74.72000	66.2150	67.4200	-13.219%	122,501	+32.008%
2026-02-04	79.6200	79.76000	76.3701	77.6900	-3.932%	118,836	+14.558%
2026-02-03	83.0000	83.00000	77.1300	80.8700	-2.047%	108,702	+10.053%
2026-02-02	82.5400	83.96000	82.2800	82.5600	-6.849%	135,495	+7.800%
2026-01-30	87.7400	89.37000	87.2950	88.6300	-0.371%	98,891	+0.417%
2026-01-29	92.8600	92.86000	88.1050	88.9600	-5.553%	41,939	+0.045%
2026-01-28	95.2200	95.35000	93.9900	94.1900	-0.349%	16,748	-5.510%
2026-01-27	93.3700	94.52000	92.4200	94.5200	+1.941%	11,941	-5.840%
2026-01-26	92.7800	93.96000	92.4000	92.7200	-2.101%	19,581	-4.012%
2026-01-23	94.8000	96.34000	93.8700	94.7100	+0.127%	39,945	-6.029%
2026-01-22	94.7900	95.10000	93.8200	94.5900	-0.891%	31,351	-5.910%
2026-01-21	94.7100	95.66000	92.2900	95.4400	+0.686%	33,747	-6.748%
2026-01-20	96.2200	96.23600	94.3764	94.7900	-6.343%	28,083	-6.108%
2026-01-16	101.3900	101.51000	99.9000	101.2100	+0.377%	141,565	-12.064%
2026-01-15	102.5500	102.55000	100.7500	100.8300	-2.599%	23,659	-11.733%
2026-01-14	101.2400	103.56000	101.0800	103.5200	+3.530%	22,339	-14.026%
2026-01-13	97.9600	100.09000	97.7700	99.9900	+3.253%	29,261	-10.991%
2026-01-12	96.1600	97.73000	96.1600	96.8400	+1.350%	35,826	-8.096%
2026-01-09	95.4400	97.21000	95.4400	95.5500	-0.614%	13,592	-6.855%
2026-01-08	95.5900	96.76000	95.5200	96.1400	-0.177%	18,548	-7.427%
2026-01-07	96.7500	97.08000	96.1800	96.3100	-1.644%	11,816	-7.590%
2026-01-06	99.6200	99.75000	96.6000	97.9200	-1.884%	69,547	-9.109%
2026-01-05	98.1600	100.35000	97.8600	99.8000	+4.964%	50,090	-10.822%
2026-01-02	94.1100	96.35000	94.0100	95.0800	+2.590%	82,768	-6.395%
2025-12-31	94.0800	94.10000	92.3300	92.6800	-0.333%	91,705	-3.971%
2025-12-30	93.2500	94.62000	92.9400	92.9900	+0.923%	50,768	-4.291%
2025-12-29	92.6000	93.23000	92.1000	92.1400	-0.486%	19,949	-3.408%
2025-12-26	94.1300	94.22000	91.6200	92.5900	+0.238%	52,774	-3.877%
2025-12-24	92.3300	92.64000	91.7300	92.3700	-0.399%	27,175	-3.648%
2025-12-23	92.8000	93.24000	91.6800	92.7400	-0.781%	4,853	-4.033%
2025-12-22	95.2800	95.28000	93.0955	93.4700	+0.376%	17,652	-4.782%
2025-12-19	93.1500	94.60000	92.5100	93.1199	+3.674%	11,795	-4.424%
2025-12-18	93.6700	94.01000	89.5300	89.8200	-1.264%	15,844	-0.913%
2025-12-17	92.8600	95.45000	90.5400	90.9700	-1.930%	13,255	-2.166%
2025-12-16	92.0300	93.11000	92.0000	92.7600	+2.170%	20,175	-4.053%
2025-12-15	94.6700	95.07000	90.2400	90.7900	-5.036%	35,814	-1.972%
2025-12-12	97.8600	98.10500	94.8000	95.6050	-1.697%	5,199	-6.909%
2025-12-11	95.4900	97.25500	94.6600	97.2550	-0.801%	13,740	-8.488%
2025-12-10	97.3900	100.00000	97.1400	98.0400	-0.669%	19,303	-9.221%
2025-12-09	95.9200	100.26000	95.6100	98.7000	+2.588%	24,740	-9.828%
2025-12-08	96.6700	96.67000	95.0600	96.2100	+1.618%	31,773	-7.494%
2025-12-05	95.6600	96.44000	93.6700	94.6777	-3.459%	11,462	-5.997%
2025-12-04	98.3400	98.54900	96.5896	98.0700	-0.457%	9,752	-9.248%
2025-12-03	97.7396	99.03000	97.3800	98.5200	+2.114%	32,432	-9.663%
2025-12-02	93.8900	97.64000	93.7003	96.4800	+6.467%	30,701	-7.753%
2025-12-01	91.3000	91.67000	88.9700	90.6200	-5.535%	28,842	-1.788%
2025-11-28	98.5600	98.56000	95.6600	95.9300	+0.735%	29,456	-7.224%
2025-11-26	92.4500	95.63040	91.9700	95.2300	+2.929%	41,282	-6.542%
2025-11-25	92.3400	92.79000	91.2200	92.5200	-1.992%	38,024	-3.805%
2025-11-24	90.9900	94.46000	90.3000	94.4000	+5.392%	36,366	-5.720%
2025-11-21	88.5950	90.57990	87.2500	89.5700	-2.056%	89,544	-0.636%
2025-11-20	96.8500	96.91000	91.0101	91.4500	-3.493%	75,023	-2.679%
2025-11-19	96.4800	97.70000	93.7900	94.7600	-3.493%	56,153	-6.079%
2025-11-18	97.1000	99.18000	96.3600	98.1900	+0.998%	69,072	-9.359%
2025-11-17	99.6000	101.60000	96.8200	97.2200	-2.683%	88,213	-8.455%
2025-11-14	100.9900	103.09000	99.6800	99.9000	-3.757%	73,345	-10.911%
2025-11-13	108.4400	109.37000	103.6600	103.8000	-3.464%	17,669	-14.258%
2025-11-12	111.0300	111.03000	107.0900	107.5250	-1.272%	17,395	-17.229%
2025-11-11	110.3000	110.42000	108.8900	108.9100	-3.045%	13,447	-18.281%
2025-11-10	112.5100	112.61000	110.8700	112.3300	+2.193%	48,013	-20.769%
2025-11-07	106.1200	109.93000	105.7400	109.9200	+2.864%	40,063	-19.032%
2025-11-06	109.0100	109.01000	106.4500	106.8600	-2.872%	34,693	-16.713%
2025-11-05	108.6900	110.75000	108.5100	110.0200	+3.083%	63,382	-19.106%
2025-11-04	109.8300	110.96000	105.4800	106.7300	-5.457%	38,547	-16.612%
2025-11-03	113.8000	114.27000	111.7500	112.8900	-2.924%	27,037	-21.162%
2025-10-31	116.4300	117.89000	115.2000	116.2900	+3.185%	44,979	-23.467%
2025-10-30	114.7700	114.83000	112.6100	112.7000	-3.733%	50,691	-21.029%
2025-10-29	120.2584	120.25840	115.8100	117.0700	-2.709%	91,052	-23.977%
2025-10-28	121.9300	122.97000	120.2400	120.3300	-1.239%	44,765	-26.037%
2025-10-27	122.0200	122.48000	121.3500	121.8400	+3.959%	13,603	-26.953%
2025-10-24	117.9000	117.90000	116.2700	117.2000	+0.360%	22,591	-24.061%
2025-10-23	115.5850	117.94000	115.4000	116.7800	+2.286%	52,694	-23.788%
2025-10-22	114.5000	115.43000	113.8300	114.1700	-3.687%	99,043	-22.046%
2025-10-21	115.1600	120.84000	114.6900	118.5400	+0.919%	49,466	-24.920%
2025-10-20	117.3000	118.37000	116.3700	117.4600	+4.159%	41,756	-24.230%
2025-10-17	111.9000	113.82000	110.7800	112.7700	-1.597%	322,115	-21.078%
2025-10-16	117.7300	118.03000	113.8500	114.6000	-2.758%	217,223	-22.339%
2025-10-15	118.2300	118.89000	116.6000	117.8500	-1.207%	71,499	-24.480%
2025-10-14	117.3100	120.20000	116.4594	119.2900	-2.819%	55,840	-25.392%
2025-10-13	121.2200	122.76000	120.6000	122.7500	-0.543%	82,679	-27.495%
2025-10-10	129.3400	129.86000	122.7800	123.4200	-3.661%	125,460	-27.889%
2025-10-09	130.2200	130.23000	126.8600	128.1100	-2.049%	40,568	-30.528%
2025-10-08	130.0000	131.56000	129.3500	130.7900	+1.490%	67,459	-31.952%
2025-10-07	132.4500	132.45000	127.8825	128.8700	-3.076%	159,092	-30.938%
2025-10-06	132.4600	133.92000	131.9200	132.9600	+2.120%	81,319	-33.063%
2025-10-03	128.0600	131.45000	127.4600	130.2000	+1.528%	125,617	-31.644%
2025-10-02	126.4300	128.37000	125.7200	128.2400	+2.996%	166,577	-30.599%
2025-10-01	123.6900	125.36000	123.4500	124.5100	+2.672%	61,804	-28.520%
2025-09-30	120.1100	121.41000	119.6000	121.2700	+0.033%	55,817	-26.610%
2025-09-29	118.9100	121.32000	118.8700	121.2300	+4.816%	235,715	-26.586%
2025-09-26	115.6300	116.68000	115.2800	115.6600	-0.164%	15,855	-23.050%
2025-09-25	118.3300	118.33000	115.0100	115.8500	-3.595%	67,827	-23.177%
2025-09-24	119.6800	120.73000	119.6800	120.1700	+1.598%	26,543	-25.938%
2025-09-23	119.6600	120.03000	118.2800	118.2800	-0.396%	6,588	-24.755%
2025-09-22	119.5300	120.21000	118.7400	118.7500	-2.640%	27,006	-25.053%
2025-09-19	123.4500	123.47000	121.9400	121.9700	-2.071%	38,448	-27.031%
2025-09-18	124.4200	124.96000	124.2200	124.5500	+1.632%	47,324	-28.543%
2025-09-17	123.0900	123.31000	121.6100	122.5500	-1.042%	38,879	-27.377%
2025-09-16	122.2400	123.90000	121.5800	123.8400	+1.342%	38,078	-28.133%
2025-09-15	121.9400	122.35000	121.1700	122.2000	-1.308%	30,651	-27.169%
2025-09-12	122.3100	123.87000	121.8300	123.8200	+2.010%	38,836	-28.121%
2025-09-11	120.6200	121.48000	120.6200	121.3800	+0.797%	27,839	-26.677%
2025-09-10	120.4600	121.29000	120.0000	120.4200	+2.025%	93,901	-26.092%
2025-09-09	119.6400	119.64000	117.3900	118.0300	-0.673%	32,930	-24.595%
2025-09-08	118.9800	119.63000	118.5800	118.8300	+0.482%	48,796	-25.103%
2025-09-05	119.8000	120.01000	116.9900	118.2600	+1.685%	61,825	-24.742%
2025-09-04	117.4300	117.43000	115.9300	116.3000	-2.285%	37,710	-23.474%
2025-09-03	118.2100	119.32000	117.9600	119.0200	+1.345%	16,550	-25.223%
2025-09-02	116.0300	118.42000	116.0300	117.4400	+2.451%	57,790	-24.217%
2025-08-29	116.7306	117.00000	114.5200	114.6300	-3.404%	26,401	-22.359%
2025-08-28	119.8100	120.03000	118.6300	118.6700	-0.151%	18,304	-25.002%
2025-08-27	117.7800	119.43990	117.7800	118.8500	+0.849%	25,654	-25.116%
2025-08-26	116.6200	117.85000	116.0800	117.8500	+0.418%	20,852	-24.480%
2025-08-25	117.8500	119.71000	117.1400	117.3600	-5.072%	36,116	-24.165%
2025-08-22	119.0100	124.51000	118.6300	123.6300	+4.004%	74,053	-28.011%
2025-08-21	120.0400	120.58000	118.7250	118.8700	-1.858%	23,549	-25.128%
2025-08-20	120.1200	121.24000	119.1900	121.1200	+1.093%	36,101	-26.519%
2025-08-19	122.3200	122.32000	119.3900	119.8100	-2.823%	22,007	-25.716%
2025-08-18	122.6900	123.67990	121.8500	123.2900	-0.540%	14,679	-27.812%
2025-08-15	125.4400	125.49000	123.9600	123.9600	-0.919%	7,436	-28.203%
2025-08-14	125.3200	126.48000	124.4100	125.1100	-3.976%	44,655	-28.863%
2025-08-13	127.7890	130.29000	127.5800	130.2900	+2.712%	64,812	-31.691%
2025-08-12	126.2800	127.13000	125.7200	126.8500	+0.515%	23,033	-29.838%
2025-08-11	126.7000	127.98000	125.7900	126.2000	+2.310%	45,755	-29.477%
2025-08-08	123.8100	124.33000	122.8700	123.3500	-1.011%	63,425	-27.848%
2025-08-07	123.5100	124.73000	122.6300	124.6100	+1.989%	47,879	-28.577%
2025-08-06	120.6200	122.64000	120.5900	122.1800	+1.453%	31,839	-27.157%
2025-08-05	121.0200	121.12000	119.3300	120.4300	-1.011%	43,791	-26.098%
2025-08-04	120.9000	122.60000	120.8200	121.6600	+1.603%	39,138	-26.845%
2025-08-01	122.4600	122.58000	119.7000	119.7400	-3.209%	138,513	-25.672%
2025-07-31	125.1500	125.99000	123.6400	123.7100	-0.073%	40,816	-28.058%
2025-07-30	124.5700	125.96000	122.6100	123.8000	-0.546%	67,973	-28.110%
2025-07-29	125.9300	125.98000	123.8300	124.4800	-0.615%	92,648	-28.503%
2025-07-28	125.7900	126.25000	124.5200	125.2500	+1.130%	22,416	-28.942%
2025-07-25	123.2100	124.16000	122.0700	123.8500	-1.909%	70,061	-28.139%
2025-07-24	125.8900	126.70000	124.9700	126.2600	+0.638%	31,210	-29.511%
2025-07-23	125.1500	125.74000	124.4300	125.4600	-0.869%	18,884	-29.061%
2025-07-22	126.4900	127.47000	124.6400	126.5600	+2.196%	29,548	-29.678%
2025-07-21	125.4300	126.37000	123.6100	123.8400	-0.458%	28,301	-28.133%
2025-07-18	125.9600	126.46000	124.2300	124.4100	-1.442%	36,293	-28.462%
2025-07-17	125.0900	127.17000	125.0900	126.2300	-0.253%	27,344	-29.494%
2025-07-16	125.9000	127.05000	125.3700	126.5500	+2.503%	55,472	-29.672%
2025-07-15	124.7700	125.66390	122.7700	123.4600	-2.948%	58,849	-27.912%
2025-07-14	129.1200	129.40000	126.4750	127.2100	+1.524%	74,082	-30.037%
2025-07-11	124.7600	125.37000	123.7200	125.3000	+4.156%	27,526	-28.970%
2025-07-10	117.6900	120.76000	117.1400	120.3000	+1.528%	78,649	-26.018%
2025-07-09	116.2800	118.81000	115.0300	118.4900	+2.740%	50,404	-24.888%
2025-07-08	115.7300	115.73000	114.5100	115.3300	+0.699%	87,576	-22.830%
2025-07-07	114.9400	115.11000	113.9100	114.5300	-1.054%	140,013	-22.291%
2025-07-03	115.9800	117.26000	115.7500	115.7500	-0.558%	49,172	-23.110%
2025-07-02	113.9400	116.42000	113.8600	116.4000	+4.310%	239,585	-23.540%
2025-07-01	113.0300	113.55000	111.5700	111.5900	-2.303%	32,890	-20.244%
2025-06-30	114.1500	114.32000	113.1300	114.2200	+0.910%	64,335	-22.080%
2025-06-27	113.2100	114.06000	112.8800	113.1900	-0.798%	36,275	-21.371%
2025-06-26	113.6600	114.26000	113.1300	114.1000	-0.131%	100,941	-21.998%
2025-06-25	114.3900	114.67000	113.3700	114.2500	+1.968%	44,184	-22.101%
2025-06-24	111.2900	112.65000	111.1000	112.0450	+2.427%	89,986	-20.568%
2025-06-23	107.2500	109.49000	105.7400	109.3900	0.000%	96,113	-18.640%
2025-06-20	112.3700	112.52000	108.5500	109.3900	-0.509%	98,107	-18.640%
2025-06-18	110.1400	111.65000	109.7500	109.9500	-0.883%	84,574	-19.054%
2025-06-17	111.9000	112.06000	109.6200	110.9300	-3.790%	120,465	-19.769%
2025-06-16	113.1500	115.50500	113.1000	115.3000	+3.454%	65,938	-22.810%
2025-06-13	111.2400	112.34000	110.6400	111.4500	-1.520%	49,260	-20.144%
2025-06-12	113.1500	114.81000	112.9400	113.1700	-1.890%	27,597	-21.357%
2025-06-11	116.1000	116.99000	115.0500	115.3500	-0.714%	25,837	-22.844%
2025-06-10	116.3800	117.02000	114.8700	116.1800	+0.807%	28,512	-23.395%
2025-06-09	114.0500	115.25000	113.4800	115.2500	+4.289%	25,337	-22.777%
2025-06-06	110.1550	111.72000	110.1100	110.5100	+2.400%	83,288	-19.464%
2025-06-05	112.0800	112.11000	107.7200	107.9200	-2.845%	105,591	-17.532%
2025-06-04	111.2700	111.84000	110.3400	111.0800	-1.420%	53,249	-19.878%
2025-06-03	111.4400	113.23000	111.4400	112.6800	+1.812%	38,936	-21.015%
2025-06-02	110.1200	110.98000	109.8200	110.6750	-0.131%	55,500	-19.584%
2025-05-30	111.9000	112.28000	109.9200	110.8200	-1.098%	74,243	-19.690%
2025-05-29	114.8300	114.83000	111.8300	112.0500	-1.103%	55,590	-20.571%
2025-05-28	115.3400	115.56000	113.3000	113.3000	-2.872%	81,271	-21.447%
2025-05-27	117.2300	117.32000	115.6900	116.6500	+1.197%	64,340	-23.703%
2025-05-23	115.1100	116.70000	114.7200	115.2700	-2.264%	78,259	-22.790%
2025-05-22	118.1700	118.71000	117.1700	117.9400	+2.361%	61,674	-24.538%
2025-05-21	112.8300	116.40500	112.5300	115.2200	+1.533%	128,921	-22.756%
2025-05-20	110.8800	113.75000	110.4100	113.4800	+1.394%	64,730	-21.572%
2025-05-19	108.7000	111.92000	108.6100	111.9200	+1.469%	45,607	-20.479%
2025-05-16	109.8100	110.81000	109.5650	110.3000	+0.823%	59,895	-19.311%
2025-05-15	108.7100	110.40000	107.5900	109.4000	-0.110%	38,732	-18.647%
2025-05-14	110.2800	110.45000	108.8900	109.5200	-1.431%	60,166	-18.736%
2025-05-13	109.8900	111.35000	109.1750	111.1100	+2.946%	43,666	-19.899%
2025-05-12	110.4200	110.80000	106.9400	107.9300	-1.353%	70,350	-17.539%
2025-05-09	109.2200	109.96000	108.5100	109.4100	+1.729%	52,594	-18.655%
2025-05-08	105.4500	107.64300	105.0100	107.5500	+5.514%	74,270	-17.248%
2025-05-07	102.5000	103.34000	101.5500	101.9300	+1.322%	62,506	-12.685%
2025-05-06	99.3400	100.81000	98.9400	100.6000	+0.600%	42,625	-11.531%
2025-05-05	99.8100	100.53000	99.1900	100.0000	-2.733%	172,296	-11.000%
2025-05-02	102.7900	103.86000	102.5400	102.8100	+0.459%	163,868	-13.433%
2025-05-01	102.5500	103.41000	101.6650	102.3400	+2.607%	90,987	-13.035%
2025-04-30	100.1200	100.15000	98.4400	99.7400	-1.345%	62,702	-10.768%
2025-04-29	100.6300	101.19000	100.3800	101.1000	+0.607%	42,027	-11.968%
2025-04-28	100.7900	100.87000	99.0500	100.4900	-0.672%	53,358	-11.434%
2025-04-25	99.9300	101.64000	99.9300	101.1700	+1.945%	65,218	-12.029%
2025-04-24	98.5000	99.38000	98.1800	99.2400	+0.060%	23,711	-10.318%
2025-04-23	99.7400	100.50000	97.5200	99.1800	+2.100%	129,547	-10.264%
2025-04-22	95.1000	97.39000	95.0900	97.1400	+4.801%	345,353	-8.380%
2025-04-21	92.4300	93.92000	91.5800	92.6900	+3.012%	99,192	-3.981%
2025-04-17	89.4600	90.62000	88.8500	89.9800	+0.728%	75,045	-1.089%
2025-04-16	88.7100	90.47500	88.2700	89.3300	+0.337%	147,913	-0.369%
2025-04-15	90.9900	91.66500	88.9100	89.0300	-1.001%	66,515	-0.034%
2025-04-14	90.0400	90.86000	88.6950	89.9300	+1.318%	118,787	-1.034%

.dark-mode .yWmFvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWmFvG{ color: #333333; background-color: white; border: 2px solid #333333; }BTCWWisdomTree Bitcoin Fundstock BATS ETF

BTCW
WisdomTree Bitcoin Fund
stock BATS ETF