Dark

FBTC
Fidelity Wise Origin Bitcoin Fund
stock BATS ETF

At Close

Jan 6, 2026 3:59:46 PM EST

80.58USD-1.845%(-1.52)5,544,791

80.55Bid 80.58Ask 0.03Spread

Pre-market

Jan 6, 2026 9:27:30 AM EST

82.26USD+0.195%(+0.16)38,552

After-hours

Jan 6, 2026 4:57:30 PM EST

81.25USD+0.825%(+0.67)179,706

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	82.1900	82.1900	79.500000	80.5800	-1.851%	5,544,791	0.000%
2026-01-05	80.8150	82.6600	80.490000	82.1000	+5.001%	6,943,045	-1.851%
2026-01-02	77.4100	79.3500	77.030000	78.1900	+2.571%	7,644,605	+3.057%
2025-12-31	77.4800	77.4900	75.880000	76.2300	-0.418%	4,552,193	+5.706%
2025-12-30	76.7300	77.9250	76.490000	76.5500	+0.883%	5,975,889	+5.265%
2025-12-29	76.2400	76.7900	75.765000	75.8800	-0.524%	3,663,308	+6.194%
2025-12-26	77.4900	77.5789	75.395000	76.2800	+0.342%	5,820,066	+5.637%
2025-12-24	75.9900	76.3353	75.240000	76.0200	-0.419%	2,130,319	+5.998%
2025-12-23	76.3000	76.9301	75.410000	76.3400	-0.806%	3,735,917	+5.554%
2025-12-22	78.3900	78.8000	76.540000	76.9600	+0.352%	6,658,799	+4.704%
2025-12-19	76.6700	77.9000	75.650000	76.6900	+3.986%	5,047,545	+5.072%
2025-12-18	77.1100	77.8500	73.550000	73.7500	-1.470%	5,753,966	+9.261%
2025-12-17	76.4400	78.7600	74.310000	74.8500	-1.965%	10,929,523	+7.655%
2025-12-16	75.7200	76.8400	75.635000	76.3500	+2.154%	5,971,329	+5.540%
2025-12-15	77.9500	78.3300	74.180000	74.7400	-4.996%	6,981,427	+7.814%
2025-12-12	80.3300	80.8200	77.980000	78.6700	-1.638%	5,555,636	+2.428%
2025-12-11	78.6100	80.0500	77.820000	79.9800	-0.843%	4,896,051	+0.750%
2025-12-10	80.2000	82.3962	79.830000	80.6600	-0.641%	4,381,514	-0.099%
2025-12-09	78.6800	82.5200	78.455000	81.1800	+2.578%	6,391,867	-0.739%
2025-12-08	79.6200	79.9800	78.100000	79.1400	+1.631%	3,896,998	+1.820%
2025-12-05	78.8700	79.7600	76.860000	77.8700	-3.459%	5,549,303	+3.480%
2025-12-04	80.9200	81.3000	79.235000	80.6600	-0.481%	3,990,481	-0.099%
2025-12-03	80.7400	81.6900	80.020000	81.0500	+2.142%	5,135,889	-0.580%
2025-12-02	77.3300	80.4863	77.059800	79.3500	+6.481%	7,793,952	+1.550%
2025-12-01	75.1800	75.5600	73.050000	74.5200	-5.766%	7,765,998	+8.132%
2025-11-28	81.1400	81.2600	78.695000	79.0800	+0.880%	4,237,801	+1.897%
2025-11-26	76.0900	78.8200	75.530000	78.3900	+3.036%	6,853,386	+2.794%
2025-11-25	75.9500	76.7850	75.040000	76.0800	-2.072%	5,573,328	+5.915%
2025-11-24	74.8700	77.7900	74.260000	77.6900	+5.385%	6,316,119	+3.720%
2025-11-21	72.8700	74.5700	71.714400	73.7200	-1.994%	14,895,309	+9.305%
2025-11-20	79.6200	79.8100	74.875000	75.2200	-3.477%	16,352,802	+7.126%
2025-11-19	79.4300	80.5350	77.100000	77.9300	-3.671%	9,499,193	+3.400%
2025-11-18	79.9200	81.7950	79.260000	80.9000	+1.100%	8,218,227	-0.396%
2025-11-17	81.9900	83.6400	79.390000	80.0200	-2.593%	10,033,620	+0.700%
2025-11-14	83.0700	84.9000	82.010000	82.1500	-3.839%	8,829,270	-1.911%
2025-11-13	89.2600	90.1800	85.270000	85.4300	-3.469%	8,250,680	-5.677%
2025-11-12	91.3450	91.4650	87.860000	88.5000	-1.217%	5,046,616	-8.949%
2025-11-11	91.1000	91.2500	89.485000	89.5900	-3.073%	2,777,486	-10.057%
2025-11-10	92.6100	92.7050	91.240000	92.4300	+2.200%	4,311,546	-12.821%
2025-11-07	87.3300	90.5600	86.630000	90.4400	+2.831%	6,155,945	-10.902%
2025-11-06	89.7300	89.7300	87.420000	87.9500	-2.839%	7,285,341	-8.380%
2025-11-05	89.4800	91.2100	89.060000	90.5200	+3.086%	4,054,710	-10.981%
2025-11-04	90.4400	91.3500	86.750000	87.8100	-5.469%	13,442,565	-8.234%
2025-11-03	93.7400	94.3000	91.780000	92.8900	-2.926%	7,002,578	-13.252%
2025-10-31	95.7700	96.8200	94.660000	95.6900	+3.181%	4,649,060	-15.791%
2025-10-30	94.5000	94.6200	92.600000	92.7400	-3.807%	5,909,456	-13.112%
2025-10-29	99.0700	99.0900	95.230000	96.4100	-2.705%	6,876,225	-16.419%
2025-10-28	100.3500	101.3100	98.960000	99.0900	-1.177%	4,195,838	-18.680%
2025-10-27	100.4000	101.0100	99.830000	100.2700	+3.928%	3,300,564	-19.637%
2025-10-24	97.0400	97.1450	95.700000	96.4800	+0.354%	2,600,418	-16.480%
2025-10-23	95.1400	97.1200	94.810000	96.1400	+2.320%	3,931,431	-16.185%
2025-10-22	94.3700	95.1900	93.650000	93.9600	-3.680%	8,689,717	-14.240%
2025-10-21	94.8300	99.5200	94.330000	97.5500	+0.889%	8,046,557	-17.396%
2025-10-20	96.5700	97.4700	95.806100	96.6900	+4.124%	6,603,689	-16.661%
2025-10-17	92.0300	93.7400	91.090000	92.8600	-1.600%	11,178,570	-13.224%
2025-10-16	96.9200	97.2400	93.740000	94.3700	-2.741%	10,158,642	-14.613%
2025-10-15	97.2800	97.9600	96.020000	97.0300	-1.202%	5,542,471	-16.954%
2025-10-14	96.6000	99.1200	95.820000	98.2100	-2.810%	8,008,212	-17.951%
2025-10-13	99.8000	101.1700	99.270000	101.0500	-0.668%	6,961,103	-20.257%
2025-10-10	106.4900	106.9700	101.080000	101.7300	-3.628%	9,642,834	-20.790%
2025-10-09	107.7500	107.7500	104.380100	105.5600	-1.941%	4,763,729	-23.664%
2025-10-08	106.8500	108.3800	106.160000	107.6500	+1.442%	4,940,014	-25.146%
2025-10-07	109.0100	109.0200	105.240000	106.1200	-3.034%	7,839,973	-24.067%
2025-10-06	109.0400	110.2500	108.570000	109.4400	+2.118%	6,395,330	-26.371%
2025-10-03	105.3700	108.2655	104.750000	107.1700	+1.544%	6,688,422	-24.811%
2025-10-02	104.0800	105.7100	103.480000	105.5400	+2.956%	5,267,642	-23.650%
2025-10-01	101.8000	103.2500	101.610200	102.5100	+2.705%	4,965,845	-21.393%
2025-09-30	98.9100	99.9900	98.450000	99.8100	0.000%	2,944,318	-19.267%
2025-09-29	97.9100	99.8900	97.790000	99.8100	+4.831%	4,611,857	-19.267%
2025-09-26	95.2200	96.2200	94.770000	95.2100	-0.178%	4,295,765	-15.366%
2025-09-25	97.3650	97.4435	94.645000	95.3800	-3.608%	5,975,115	-15.517%
2025-09-24	98.6400	99.4700	98.429900	98.9500	+1.623%	2,983,323	-18.565%
2025-09-23	98.5300	98.8768	97.270100	97.3700	-0.450%	2,942,674	-17.244%
2025-09-22	98.5600	99.0100	97.650000	97.8100	-2.609%	3,165,752	-17.616%
2025-09-19	101.4200	101.6700	100.380000	100.4300	-1.991%	2,975,492	-19.765%
2025-09-18	102.4700	102.9500	102.090000	102.4700	+1.566%	3,321,478	-21.362%
2025-09-17	101.3700	101.5100	100.010000	100.8900	-1.020%	4,078,828	-20.131%
2025-09-16	100.7000	102.0800	100.060000	101.9300	+1.322%	3,050,646	-20.946%
2025-09-15	100.3600	100.8335	99.730000	100.6000	-1.363%	3,180,464	-19.901%
2025-09-12	100.3500	102.0200	100.200000	101.9900	+2.082%	2,708,105	-20.992%
2025-09-11	99.2700	100.1400	99.210000	99.9100	+0.807%	2,255,993	-19.347%
2025-09-10	99.2000	99.9100	98.710000	99.1100	+2.028%	4,542,351	-18.696%
2025-09-09	98.4800	98.5900	96.560000	97.1400	-0.685%	3,237,076	-17.048%
2025-09-08	97.9300	98.5900	97.600000	97.8100	+0.462%	2,816,405	-17.616%
2025-09-05	98.5200	98.8600	96.100000	97.3600	+1.639%	3,375,793	-17.235%
2025-09-04	96.6900	96.7700	95.350000	95.7900	-2.185%	2,782,771	-15.878%
2025-09-03	97.2000	98.3000	96.975000	97.9300	+1.303%	2,639,829	-17.717%
2025-09-02	95.4400	97.5900	95.120400	96.6700	+2.416%	4,564,237	-16.644%
2025-08-29	96.4200	96.4637	94.170000	94.3900	-3.358%	4,689,722	-14.631%
2025-08-28	98.6600	98.8800	97.650000	97.6700	-0.133%	2,391,827	-17.498%
2025-08-27	97.1400	98.3350	96.858300	97.8000	+0.887%	2,961,980	-17.607%
2025-08-26	95.8700	97.0400	95.430000	96.9400	+0.321%	3,917,135	-16.876%
2025-08-25	97.4100	98.5850	96.410000	96.6300	-5.069%	4,787,889	-16.610%
2025-08-22	97.9300	102.5100	97.615000	101.7900	+4.090%	6,612,734	-20.837%
2025-08-21	98.8500	99.4700	97.610000	97.7900	-1.896%	3,282,583	-17.599%
2025-08-20	98.8700	99.8000	97.946500	99.6800	+1.075%	3,714,471	-19.161%
2025-08-19	101.0200	101.1000	98.210000	98.6200	-2.809%	4,626,236	-18.292%
2025-08-18	100.9500	101.9200	100.140000	101.4700	-0.549%	2,464,016	-20.587%
2025-08-15	103.4400	103.4771	101.940000	102.0300	-0.913%	2,843,885	-21.023%
2025-08-14	103.2100	104.2450	102.249900	102.9700	-4.009%	5,801,092	-21.744%
2025-08-13	105.2500	107.3400	104.821000	107.2700	+2.729%	5,045,337	-24.881%
2025-08-12	104.0000	104.8800	103.460000	104.4200	+0.520%	2,918,427	-22.831%
2025-08-11	104.2800	105.4350	103.480000	103.8800	+2.244%	3,059,344	-22.430%
2025-08-08	101.9600	102.4600	101.100000	101.6000	-1.023%	2,438,610	-20.689%
2025-08-07	101.5900	102.7150	100.960000	102.6500	+2.017%	2,818,385	-21.500%
2025-08-06	99.4100	101.0108	99.030000	100.6200	+1.483%	2,846,248	-19.917%
2025-08-05	99.6300	100.0234	98.222000	99.1500	-0.969%	2,736,525	-18.729%
2025-08-04	99.5900	100.9953	99.470400	100.1200	+1.480%	2,472,899	-19.517%
2025-08-01	100.8300	100.9600	98.555000	98.6600	-3.123%	6,280,889	-18.326%
2025-07-31	103.0800	103.7700	101.800000	101.8400	-0.127%	3,251,772	-20.876%
2025-07-30	102.6200	103.7200	100.950000	101.9700	-0.517%	2,855,349	-20.977%
2025-07-29	103.8600	103.9100	101.970000	102.5000	-0.543%	3,197,079	-21.385%
2025-07-28	103.4900	104.0400	102.450000	103.0600	+1.069%	3,456,122	-21.813%
2025-07-25	101.4900	102.2200	100.370000	101.9700	-1.858%	3,996,749	-20.977%
2025-07-24	103.6900	104.3800	102.850000	103.9000	+0.503%	3,250,790	-22.445%
2025-07-23	103.1200	103.6700	102.370000	103.3800	-0.749%	3,210,261	-22.055%
2025-07-22	104.1200	105.0100	102.620000	104.1600	+2.238%	3,780,667	-22.638%
2025-07-21	103.2500	104.1301	101.720000	101.8800	-0.576%	3,607,746	-20.907%
2025-07-18	103.7700	104.1700	102.190200	102.4700	-1.357%	4,945,746	-21.362%
2025-07-17	102.9600	104.7150	102.620000	103.8800	-0.250%	3,296,418	-22.430%
2025-07-16	103.7300	104.7647	103.150000	104.1400	+2.460%	4,538,704	-22.623%
2025-07-15	102.8200	103.5200	101.079600	101.6400	-2.941%	4,722,085	-20.720%
2025-07-14	106.3200	106.6800	104.070000	104.7200	+1.512%	5,084,405	-23.052%
2025-07-11	102.7500	103.2600	101.850000	103.1600	+4.160%	4,991,919	-21.888%
2025-07-10	97.0100	99.5100	96.480000	99.0400	+1.423%	3,284,828	-18.639%
2025-07-09	95.7200	97.9000	94.680000	97.6500	+2.811%	3,157,735	-17.481%
2025-07-08	95.0600	95.3700	94.300000	94.9800	+0.689%	1,810,471	-15.161%
2025-07-07	94.6600	94.8800	93.790000	94.3300	-1.173%	2,051,249	-14.576%
2025-07-03	95.5200	96.6500	95.275000	95.4500	-0.386%	1,573,060	-15.579%
2025-07-02	93.8900	95.9100	93.730000	95.8200	+4.209%	4,476,355	-15.905%
2025-07-01	93.0600	93.5500	91.920000	91.9500	-2.170%	2,174,097	-12.365%
2025-06-30	94.1300	94.1700	93.135000	93.9900	+0.761%	2,385,509	-14.267%
2025-06-27	93.2200	94.0800	92.910000	93.2800	-0.713%	2,199,943	-13.615%
2025-06-26	93.5800	94.1100	93.100000	93.9500	-0.191%	1,529,242	-14.231%
2025-06-25	94.2500	94.5000	93.280100	94.1300	+2.060%	3,389,231	-14.395%
2025-06-24	91.7700	92.8505	91.500000	92.2300	+2.353%	3,008,130	-12.631%
2025-06-23	88.3100	90.2508	87.015000	90.1100	+0.033%	3,500,327	-10.576%
2025-06-20	92.5300	92.6350	89.340000	90.0800	-0.607%	2,561,562	-10.546%
2025-06-18	90.7600	91.9900	90.360000	90.6300	-0.864%	2,131,286	-11.089%
2025-06-17	92.2400	92.3500	90.180000	91.4200	-3.697%	3,039,760	-11.857%
2025-06-16	93.1300	95.1200	92.960000	94.9300	+3.421%	2,014,994	-15.116%
2025-06-13	91.6100	92.6100	90.890300	91.7900	-1.545%	2,567,136	-12.213%
2025-06-12	93.2600	94.6800	92.970000	93.2300	-1.853%	2,106,498	-13.569%
2025-06-11	95.8700	96.4350	94.650000	94.9900	-0.711%	1,698,134	-15.170%
2025-06-10	95.8300	96.4000	94.570000	95.6700	+0.854%	1,917,417	-15.773%
2025-06-09	93.9500	95.0181	93.379900	94.8600	+4.185%	2,901,841	-15.054%
2025-06-06	90.7700	92.1200	90.714600	91.0500	+2.349%	3,127,889	-11.499%
2025-06-05	92.3400	92.3800	88.670000	88.9600	-2.935%	3,584,680	-9.420%
2025-06-04	91.6900	92.1950	90.920000	91.6500	-1.197%	2,110,118	-12.079%
2025-06-03	92.0900	93.3500	91.720000	92.7600	+1.711%	2,702,240	-13.131%
2025-06-02	90.8000	91.4500	90.470000	91.2000	-0.197%	2,504,883	-11.645%
2025-05-30	92.2000	92.5500	90.440000	91.3800	-0.900%	2,980,878	-11.819%
2025-05-29	94.5800	94.6400	92.070000	92.2100	-1.264%	3,589,605	-12.613%
2025-05-28	95.0000	95.2481	93.340000	93.3900	-2.698%	3,870,656	-13.717%
2025-05-27	96.4900	96.7584	94.960000	95.9800	+1.053%	3,573,753	-16.045%
2025-05-23	94.9400	96.1400	94.360000	94.9800	-2.143%	3,889,058	-15.161%
2025-05-22	97.3700	97.8300	96.495000	97.0600	+2.265%	5,123,094	-16.979%
2025-05-21	92.9600	96.0100	92.690000	94.9100	+1.497%	6,716,416	-15.099%
2025-05-20	91.3700	93.7400	90.950000	93.5100	+1.465%	2,331,762	-13.827%
2025-05-19	89.5700	92.2300	89.410000	92.1600	+1.408%	2,712,008	-12.565%
2025-05-16	90.4000	91.3800	90.260000	90.8800	+0.855%	2,047,990	-11.334%
2025-05-15	89.5300	90.9650	88.500000	90.1100	-0.122%	2,873,636	-10.576%
2025-05-14	90.8500	91.1500	89.579200	90.2200	-1.474%	1,866,286	-10.685%
2025-05-13	90.6100	91.7400	89.780000	91.5700	+2.992%	2,973,049	-12.002%
2025-05-12	90.9600	91.3200	87.940000	88.9100	-1.343%	3,575,438	-9.369%
2025-05-09	89.9300	90.6500	89.330000	90.1200	+1.854%	2,135,883	-10.586%
2025-05-08	86.8200	88.8199	86.510000	88.4800	+5.384%	3,232,053	-8.929%
2025-05-07	84.4600	85.1700	83.630000	83.9600	+1.254%	2,085,145	-4.026%
2025-05-06	81.8000	83.0800	81.440000	82.9200	+0.668%	1,462,242	-2.822%
2025-05-05	82.2300	82.8500	81.680000	82.3700	-2.751%	2,183,009	-2.173%
2025-05-02	84.7100	85.5700	84.470000	84.7000	+0.427%	2,438,482	-4.864%
2025-05-01	84.4400	85.2500	83.740000	84.3400	+2.628%	3,181,851	-4.458%
2025-04-30	82.5100	82.5400	81.040000	82.1800	-1.273%	2,579,382	-1.947%
2025-04-29	82.9200	83.4100	82.560000	83.2400	+0.568%	1,668,152	-3.196%
2025-04-28	83.1000	83.1800	81.595000	82.7700	-0.636%	2,838,105	-2.646%
2025-04-25	82.3300	83.7800	82.130000	83.3000	+1.884%	2,731,305	-3.265%
2025-04-24	80.9900	81.8255	80.850000	81.7600	+0.122%	2,059,138	-1.443%
2025-04-23	82.1300	82.7100	80.280000	81.6600	+2.216%	3,985,543	-1.323%
2025-04-22	78.2900	80.2200	78.150000	79.8900	+4.595%	5,459,747	+0.864%
2025-04-21	76.1800	77.4200	75.430000	76.3800	+2.994%	4,163,287	+5.499%
2025-04-17	73.9600	74.7000	73.140000	74.1600	+0.679%	2,092,914	+8.657%
2025-04-16	73.1000	74.6800	72.710000	73.6600	+0.382%	2,759,315	+9.395%
2025-04-15	74.9600	75.5400	73.230000	73.3800	-1.118%	2,978,626	+9.812%
2025-04-14	74.2000	74.9500	73.050000	74.2100	+1.324%	4,136,055	+8.584%
2025-04-11	71.6500	73.5100	70.930000	73.2400	+5.594%	7,165,669	+10.022%
2025-04-10	71.3200	71.4000	68.380000	69.3600	-3.519%	6,510,470	+16.176%
2025-04-09	66.9600	72.4600	66.890000	71.8900	+7.299%	8,746,709	+12.088%
2025-04-08	70.0000	70.1100	66.500000	67.0000	-1.673%	4,785,818	+20.269%
2025-04-07	67.0800	70.9100	66.060000	68.1400	-7.154%	10,407,298	+18.257%
2025-04-04	72.0700	73.9000	71.340000	73.3900	+2.572%	7,532,946	+9.797%
2025-04-03	71.5500	72.2500	70.850000	71.5500	-5.706%	3,596,804	+12.621%
2025-04-02	73.9100	76.3300	73.770000	75.8800	+2.264%	3,347,141	+6.194%
2025-04-01	73.0200	74.7200	71.985000	74.2000	+3.099%	3,829,168	+8.598%
2025-03-31	72.0200	73.2500	71.240000	71.9700	-1.573%	2,424,224	+11.963%
2025-03-28	74.4666	74.6600	72.880000	73.1200	-3.739%	2,223,710	+10.202%
2025-03-27	75.3200	76.4529	74.920000	75.9600	+0.529%	2,601,625	+6.082%
2025-03-26	76.4500	76.8400	74.910000	75.5600	-1.870%	2,424,415	+6.644%
2025-03-25	76.5950	77.1600	76.060000	77.0000	-0.117%	1,391,926	+4.649%
2025-03-24	76.2700	77.5600	76.180000	77.0900	+5.199%	2,469,778	+4.527%
2025-03-21	73.0200	73.7200	72.580000	73.2800	-0.286%	1,460,745	+9.962%
2025-03-20	74.3400	75.5800	72.980000	73.4900	-1.567%	1,860,109	+9.648%
2025-03-19	73.3100	75.1606	73.020000	74.6600	+3.853%	3,071,438	+7.929%
2025-03-18	71.9000	72.0300	70.810000	71.8900	-2.628%	2,729,478	+12.088%
2025-03-17	72.4200	74.0683	71.980000	73.8300	-0.135%	2,578,852	+9.143%
2025-03-14	72.7800	74.5500	72.195000	73.9300	+5.644%	4,441,982	+8.995%
2025-03-13	72.3800	72.5900	69.735000	69.9800	-3.356%	3,596,772	+15.147%
2025-03-12	72.7900	73.1700	70.350000	72.4100	-0.152%	2,804,126	+11.283%
2025-03-11	71.0700	73.0000	68.950000	72.5200	+5.132%	3,411,616	+11.114%
2025-03-10	72.1900	72.3700	67.500100	68.9800	-9.177%	7,244,366	+16.816%
2025-03-07	77.8000	79.5800	75.500000	75.9500	-2.340%	5,701,318	+6.096%
2025-03-06	78.5600	79.8900	76.590000	77.7700	-1.594%	4,243,640	+3.613%
2025-03-05	78.3400	79.1000	76.450000	79.0300	+4.110%	3,683,669	+1.961%
2025-03-04	72.2600	77.6100	71.110000	75.9100	+1.038%	5,323,644	+6.152%
2025-03-03	81.4200	81.4700	74.300000	75.1300	+2.218%	6,757,751	+7.254%
2025-02-28	71.4400	74.3700	70.760000	73.5000	+1.031%	5,441,238	+9.633%
2025-02-27	75.2700	75.3900	72.030100	72.7500	-1.182%	3,844,327	+10.763%
2025-02-26	74.8600	77.1200	71.690000	73.6200	-4.228%	8,560,815	+9.454%
2025-02-25	77.8100	77.8100	74.750000	76.8700	-6.325%	14,420,781	+4.826%
2025-02-24	83.3100	83.6500	81.690000	82.0600	-0.906%	4,761,089	-1.804%
2025-02-21	86.5800	86.8250	82.620000	82.8100	-3.765%	6,357,543	-2.693%
2025-02-20	85.4200	86.2999	84.493227	86.0500	+2.465%	1,735,360	-6.357%
2025-02-19	84.1200	84.4900	83.270000	83.9800	+2.178%	1,974,507	-4.049%
2025-02-18	84.3100	84.4200	81.430000	82.1900	-3.329%	3,698,627	-1.959%
2025-02-14	84.4200	86.5300	84.100000	85.0200	+1.118%	3,097,049	-5.222%
2025-02-13	83.7700	84.2500	83.100000	84.0800	-0.755%	2,042,315	-4.163%
2025-02-12	82.7000	85.3300	82.470000	84.7200	+1.888%	2,682,892	-4.887%
2025-02-11	84.6100	85.0300	82.740000	83.1500	-2.257%	3,763,793	-3.091%
2025-02-10	85.4100	85.6450	84.580000	85.0700	+1.710%	2,282,536	-5.278%
2025-02-07	87.1200	87.6050	83.480000	83.6400	-1.240%	4,424,546	-3.659%
2025-02-06	85.8700	86.4790	83.540000	84.6900	-0.388%	4,750,257	-4.853%
2025-02-05	86.3500	86.7100	84.280000	85.0200	-1.438%	2,979,056	-5.222%
2025-02-04	86.7800	88.1900	85.600000	86.2600	-2.498%	4,467,491	-6.585%
2025-02-03	82.7900	89.2650	82.455800	88.4700	-0.192%	7,356,636	-8.918%
2025-01-31	91.4900	92.7400	88.563500	88.6400	-3.348%	3,902,069	-9.093%
2025-01-30	91.7200	93.1290	91.520000	91.7100	+0.681%	4,218,076	-12.136%
2025-01-29	89.2500	91.6023	88.550000	91.0900	+3.055%	3,732,105	-11.538%
2025-01-28	89.6100	90.6800	88.360000	88.3900	-0.102%	3,738,787	-8.836%
2025-01-27	88.0400	89.3600	86.210000	88.4800	-3.480%	6,814,203	-8.929%
2025-01-24	92.0600	93.7400	91.520000	91.6700	+1.540%	3,500,187	-12.098%
2025-01-23	89.4800	93.3900	89.330000	90.2800	-0.976%	9,286,059	-10.744%
2025-01-22	91.4700	91.8967	90.250000	91.1700	-1.756%	3,239,973	-11.616%
2025-01-21	91.9200	93.7800	89.710000	92.8000	+1.244%	5,278,527	-13.168%
2025-01-17	89.8900	92.7400	89.485000	91.6600	+4.503%	5,391,322	-12.088%
2025-01-16	86.8600	87.9700	84.950000	87.7100	+0.805%	3,136,083	-8.129%
2025-01-15	86.2600	88.0600	86.165000	87.0100	+3.325%	3,329,030	-7.390%
2025-01-14	84.5400	84.9800	83.240000	84.2100	+2.959%	2,429,408	-4.311%
2025-01-13	79.3300	81.9000	77.869600	81.7900	-1.088%	4,134,281	-1.479%
2025-01-10	82.4900	83.7800	80.510000	82.6900	+0.817%	4,096,274	-2.552%
2025-01-08	83.3300	83.8950	80.670000	82.0200	-2.578%	4,935,925	-1.756%
2025-01-07	88.0600	88.1300	83.840000	84.1900	-5.754%	5,801,846	-4.288%
2025-01-06	86.5900	89.7400	86.390000	89.3300	+3.860%	4,960,171	-9.795%
2025-01-03	84.9300	86.5950	84.460000	86.0100	+1.093%	3,296,098	-6.313%
2025-01-02	84.2600	85.5520	83.850000	85.0800	+4.290%	3,868,710	-5.289%
2024-12-31	83.6400	84.0200	81.320000	81.5800	-0.899%	2,487,738	-1.226%
2024-12-30	81.1400	82.8700	79.590000	82.3200	-0.242%	5,507,956	-2.114%
2024-12-27	84.1200	84.1700	81.420000	82.5200	-1.114%	4,702,708	-2.351%
2024-12-26	83.5800	84.4065	83.070000	83.4500	-3.437%	2,765,283	-3.439%
2024-12-24	84.5600	86.6200	84.290900	86.4200	+6.481%	2,869,270	-6.758%
2024-12-23	83.4200	83.4600	80.650000	81.1600	-3.610%	5,901,396	-0.715%
2024-12-20	83.1300	85.4900	82.890100	84.2000	+0.083%	4,734,975	-4.299%
2024-12-19	89.4200	89.8200	83.460000	84.1300	-4.245%	11,145,914	-4.220%
2024-12-18	91.4900	91.7900	87.300300	87.8600	-5.861%	8,076,509	-8.286%
2024-12-17	94.2000	94.8056	92.381100	93.3300	+0.941%	4,882,736	-13.661%
2024-12-16	91.2600	94.3300	91.166400	92.4600	+3.958%	5,811,681	-12.849%
2024-12-13	87.8200	89.2100	87.140000	88.9400	+1.715%	3,951,199	-9.400%
2024-12-12	88.6700	89.7500	86.730000	87.4400	-1.332%	3,776,862	-7.845%
2024-12-11	86.2600	89.0300	86.080000	88.6200	+5.150%	4,728,738	-9.072%
2024-12-10	85.7400	85.9500	82.380000	84.2800	+0.309%	5,821,720	-4.390%
2024-12-09	86.6400	87.9050	83.900000	84.0200	-5.511%	6,073,548	-4.094%
2024-12-06	86.9000	89.3350	86.280000	88.9200	+2.667%	4,766,818	-9.379%
2024-12-05	89.9700	90.8000	85.548100	86.6100	-0.035%	8,758,953	-6.962%
2024-12-04	83.8400	86.9100	82.790000	86.6400	+3.587%	8,311,562	-6.994%
2024-12-03	82.3400	84.3400	81.830000	83.6400	-0.072%	4,438,537	-3.659%
2024-12-02	83.9800	85.2700	82.510000	83.7000	-1.425%	4,494,544	-3.728%
2024-11-29	85.1800	86.5400	84.870000	84.9100	+0.473%	3,450,894	-5.100%
2024-11-27	82.6400	85.2050	82.394600	84.5100	+6.369%	5,477,493	-4.650%
2024-11-26	80.5200	82.8900	79.170000	79.4500	-4.242%	7,689,843	+1.422%
2024-11-25	85.0500	85.1800	82.430000	82.9700	-4.335%	8,003,197	-2.881%
2024-11-22	85.4600	87.3100	84.970000	86.7300	+0.990%	7,209,130	-7.091%
2024-11-21	85.1500	86.7000	83.570500	85.8800	+4.047%	8,723,871	-6.171%
2024-11-20	82.7600	83.1100	81.490000	82.5400	+1.964%	7,031,483	-2.375%
2024-11-19	80.1000	82.3700	79.730000	80.9500	+1.036%	7,226,632	-0.457%
2024-11-18	79.0900	81.0600	78.410000	80.1200	+0.075%	9,520,615	+0.574%
2024-11-15	78.1000	80.1000	76.690000	80.0600	+4.791%	6,502,880	+0.650%
2024-11-14	79.8800	80.3100	76.340000	76.4000	-2.650%	7,743,541	+5.471%
2024-11-13	78.6700	81.7900	78.105000	78.4800	+0.128%	14,747,600	+2.676%
2024-11-12	75.3100	78.7000	74.530200	78.3800	+2.935%	8,996,422	+2.807%
2024-11-11	71.6400	76.5900	71.430000	76.1450	+13.345%	14,143,637	+5.824%
2024-11-08	66.7400	67.6700	66.230000	67.1800	+0.299%	5,398,922	+19.946%
2024-11-07	65.5700	67.3100	65.210000	66.9800	+0.420%	6,930,668	+20.305%
2024-11-06	64.9800	66.9800	64.290000	66.7000	+9.957%	12,645,850	+20.810%
2024-11-05	60.5600	61.6000	60.060000	60.6600	+3.216%	6,392,286	+32.839%
2024-11-04	59.9400	60.0800	58.640000	58.7700	-2.811%	5,364,474	+37.111%
2024-11-01	61.3000	62.6200	60.050000	60.4700	-0.982%	8,111,598	+33.256%
2024-10-31	62.8900	62.9550	61.010000	61.0700	-2.739%	7,299,488	+31.947%
2024-10-30	62.7900	63.3900	62.415000	62.7900	-1.040%	4,740,537	+28.333%
2024-10-29	62.2900	64.4300	62.010000	63.4500	+4.136%	8,740,083	+26.998%
2024-10-28	60.2800	61.1500	59.820000	60.9300	+4.350%	5,209,680	+32.250%
2024-10-25	59.4700	60.1600	57.590000	58.3900	-2.227%	5,173,040	+38.003%
2024-10-24	59.0800	59.7200	58.820000	59.7200	+2.841%	2,644,984	+34.930%
2024-10-23	58.1200	58.4600	56.960000	58.0700	-1.543%	3,542,475	+38.764%
2024-10-22	58.6700	59.1850	58.210000	58.9800	-0.430%	2,834,791	+36.623%
2024-10-21	59.3900	59.3900	58.390000	59.2350	-1.324%	4,624,903	+36.034%
2024-10-18	59.3300	60.4200	59.230000	60.0300	+2.773%	3,849,516	+34.233%
2024-10-17	58.6200	59.1900	58.260000	58.4100	-1.401%	2,713,604	+37.956%
2024-10-16	59.3700	59.7700	58.730000	59.2400	+1.058%	3,518,849	+36.023%
2024-10-15	57.6600	59.5100	56.660000	58.6200	+1.630%	6,520,710	+37.462%
2024-10-14	56.6300	58.0500	56.550000	57.6800	+4.436%	5,664,838	+39.702%
2024-10-11	53.6700	55.5200	53.665000	55.2300	+5.906%	6,377,406	+45.899%
2024-10-10	53.3900	53.3999	51.420000	52.1500	-2.121%	3,312,850	+54.516%
2024-10-09	54.1196	54.5400	53.105000	53.2800	-2.059%	2,466,505	+51.239%
2024-10-08	54.7500	55.2800	54.030000	54.4000	-1.840%	2,871,053	+48.125%
2024-10-07	55.1900	56.4100	54.880000	55.4200	+1.576%	3,381,461	+45.399%
2024-10-04	53.8000	54.6650	53.130000	54.5600	+2.268%	2,714,155	+47.691%
2024-10-03	52.8700	53.3800	52.350000	53.3500	+1.387%	3,221,006	+51.040%
2024-10-02	53.2400	54.5300	52.440000	52.6200	-2.519%	4,410,413	+53.136%
2024-10-01	55.4100	55.4700	53.300000	53.9800	-2.791%	8,087,749	+49.278%
2024-09-30	55.9500	56.0453	55.090000	55.5300	-3.308%	3,741,573	+45.111%
2024-09-27	57.4700	58.2300	57.181700	57.4300	+1.449%	4,917,909	+40.310%
2024-09-26	56.3200	57.6400	56.100000	56.6100	+2.462%	6,349,952	+42.342%
2024-09-25	55.5800	55.9800	55.050000	55.2500	-1.795%	2,115,794	+45.846%
2024-09-24	55.5100	56.3266	54.840000	56.2600	+1.589%	3,010,545	+43.228%
2024-09-23	55.3800	55.8100	55.130000	55.3800	+0.792%	2,207,504	+45.504%
2024-09-20	55.0900	55.5800	54.540000	54.9450	-0.696%	2,750,328	+46.656%
2024-09-19	55.3600	55.9000	54.814720	55.3300	+5.431%	4,098,587	+45.635%
2024-09-18	52.3900	53.6400	51.750000	52.4800	+0.114%	4,690,530	+53.544%
2024-09-17	51.9000	53.7000	51.490000	52.4200	+3.454%	6,627,316	+53.720%
2024-09-16	51.1700	51.2100	50.250000	50.6700	-3.135%	2,720,981	+59.029%
2024-09-13	50.5100	52.5500	50.450000	52.3100	+2.368%	4,356,020	+54.043%
2024-09-12	50.5000	51.2400	50.125000	51.1000	+1.449%	2,371,275	+57.691%
2024-09-11	49.7000	50.7400	48.560000	50.3700	-0.651%	5,104,548	+59.976%
2024-09-10	49.7600	50.7800	49.400000	50.7000	+1.461%	2,142,842	+58.935%
2024-09-09	48.4200	50.0550	47.900000	49.9700	+6.911%	7,473,145	+61.257%
2024-09-06	49.6200	49.7400	46.490000	46.7400	-4.593%	11,678,630	+72.401%
2024-09-05	49.5400	50.0500	48.720000	48.9900	-3.487%	6,316,007	+64.483%
2024-09-04	49.3800	51.1800	49.064500	50.7600	+0.118%	6,758,778	+58.747%
2024-09-03	51.6900	51.6900	50.240000	50.7000	-1.035%	7,607,906	+58.935%
2024-08-30	52.1000	52.3200	50.450000	51.2300	-1.081%	7,086,162	+57.291%
2024-08-29	52.6500	53.4850	51.480100	51.7900	+0.622%	7,487,729	+55.590%
2024-08-28	52.3600	52.4939	50.570000	51.4700	-5.264%	9,601,927	+56.557%
2024-08-27	54.6300	54.6400	53.730000	54.3300	-1.949%	4,509,893	+48.316%
2024-08-26	55.8700	55.9100	55.160000	55.4100	-0.574%	2,957,905	+45.425%
2024-08-23	53.4700	55.9200	53.190000	55.7300	+5.669%	9,297,058	+44.590%
2024-08-22	53.2100	53.3100	52.560000	52.7400	-2.116%	2,352,828	+52.787%
2024-08-21	52.0400	53.9300	51.480000	53.8800	+3.456%	4,821,534	+49.555%
2024-08-20	53.0000	53.3650	51.200000	52.0800	+0.930%	4,137,025	+54.724%
2024-08-19	51.3800	51.8851	50.810100	51.6000	-1.225%	2,618,810	+56.163%
2024-08-16	51.2200	52.3900	50.440000	52.2400	+4.731%	5,886,308	+54.250%
2024-08-15	51.7200	52.3700	49.580000	49.8800	-3.183%	4,819,813	+61.548%
2024-08-14	53.1700	53.3232	51.310000	51.5200	-3.231%	3,359,500	+56.405%
2024-08-13	51.5700	53.9100	51.510000	53.2400	+3.058%	3,252,653	+51.352%
2024-08-12	52.0700	53.1100	50.587300	51.6600	-2.712%	3,605,123	+55.981%
2024-08-09	52.8300	53.5000	52.110000	53.1000	+2.096%	3,282,538	+51.751%
2024-08-08	50.5200	52.4000	49.600000	52.0100	+8.626%	7,452,064	+54.932%
2024-08-07	50.1500	50.3300	47.800000	47.8800	-3.623%	5,751,812	+68.296%
2024-08-06	48.2500	49.9300	47.619800	49.6800	+6.154%	7,365,301	+62.198%
2024-08-05	43.5300	48.6000	43.340000	46.8000	-14.411%	18,377,425	+72.179%
2024-08-02	56.6900	57.2600	54.480000	54.6800	-1.210%	6,370,640	+47.366%
2024-08-01	56.5100	56.7400	54.370000	55.3500	-2.997%	9,590,259	+45.583%
2024-07-31	58.0800	58.4600	56.760000	57.0600	-0.989%	3,981,207	+41.220%
2024-07-30	58.2900	58.5400	57.260000	57.6300	-2.073%	4,340,159	+39.823%
2024-07-29	60.9700	61.0000	58.070000	58.8500	-1.126%	6,512,820	+36.924%
2024-07-26	59.0000	59.6800	58.520000	59.5200	+5.271%	7,147,819	+35.383%
2024-07-25	56.2200	57.0000	55.430000	56.5400	-1.515%	4,786,343	+42.519%
2024-07-24	58.3400	58.7301	57.340000	57.4100	+0.174%	3,546,469	+40.359%
2024-07-23	58.2400	58.9301	57.210000	57.3100	-4.052%	6,683,138	+40.604%
2024-07-22	59.2000	59.7700	58.250000	59.7300	+1.444%	5,046,780	+34.907%
2024-07-19	56.1300	59.1100	56.050000	58.8800	+5.899%	10,452,428	+36.855%
2024-07-18	56.8000	56.8700	55.300000	55.6000	-1.663%	4,665,384	+44.928%
2024-07-17	56.6100	57.2400	55.850000	56.5400	-0.929%	4,151,216	+42.519%

.dark-mode .x9XWc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9XWc7{ color: #333333; background-color: white; border: 2px solid #333333; }FBTCFidelity Wise Origin Bitcoin Fundstock BATS ETF

FBTC
Fidelity Wise Origin Bitcoin Fund
stock BATS ETF