Dark

FBTC
Fidelity Wise Origin Bitcoin Fund
stock BATS ETF

At Close

Oct 1, 2026 3:59:52 PM EDT

73.62USD+1.356%(+0.98)2,821,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

72.60USD-0.055%(-0.04)33,847

After-hours

Oct 1, 2026 4:50:30 PM EDT

73.55USD-0.102%(-0.08)6,200

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	72.5700	74.1750	72.5500	73.6100	+1.335%	2,831,029	0.000%
2026-09-30	74.0800	74.4350	72.4900	72.6400	-0.096%	4,174,981	+1.335%
2026-09-29	73.3800	73.4600	72.0800	72.7100	+0.248%	1,779,729	+1.238%
2026-09-28	72.6900	73.3800	71.7900	72.5300	-0.712%	1,938,791	+1.489%
2026-09-25	73.1200	73.3700	72.3050	73.0500	-0.490%	2,857,898	+0.767%
2026-09-24	72.9000	73.8800	72.5115	73.4100	-0.231%	2,454,690	+0.272%
2026-09-23	74.4000	74.7750	72.6700	73.5800	-1.906%	7,242,711	+0.041%
2026-09-22	74.5700	75.4550	74.3300	75.0100	-0.398%	4,159,186	-1.866%
2026-09-21	73.9000	75.6000	73.7300	75.3100	+6.581%	5,987,463	-2.257%
2026-09-18	67.9600	70.8600	67.9200	70.6600	+6.208%	5,131,304	+4.175%
2026-09-17	66.4500	66.9900	66.0200	66.5300	+0.651%	2,517,772	+10.642%
2026-09-16	65.8100	66.5250	65.1900	66.1000	-0.151%	4,481,401	+11.362%
2026-09-15	66.8900	67.2200	65.1400	66.2000	-3.625%	6,416,884	+11.193%
2026-09-14	67.6800	69.0350	67.6800	68.6900	+2.141%	3,428,193	+7.163%
2026-09-11	67.3700	69.4600	66.8900	67.2500	+0.283%	2,909,051	+9.457%
2026-09-10	66.8600	67.4300	66.7250	67.0600	-1.440%	2,304,428	+9.767%
2026-09-09	69.2500	69.3050	67.8750	68.0400	-0.264%	2,152,560	+8.186%
2026-09-08	68.1200	68.7025	67.4550	68.2200	-1.714%	3,475,263	+7.901%
2026-09-04	69.0200	69.5150	68.4000	69.4100	-2.528%	3,554,008	+6.051%
2026-09-03	68.2900	71.2100	68.2450	71.2100	+5.826%	5,842,345	+3.370%
2026-09-02	66.8000	67.4600	66.5900	67.2900	+0.164%	2,318,755	+9.392%
2026-09-01	67.6900	68.2300	66.4480	67.1800	-2.084%	3,012,363	+9.571%
2026-08-31	67.8500	68.9650	67.5750	68.6100	+1.735%	2,438,310	+7.288%
2026-08-28	68.9500	69.5200	66.8900	67.4400	-3.048%	5,609,706	+9.149%
2026-08-27	69.0200	70.3650	68.6450	69.5600	+1.830%	4,758,242	+5.822%
2026-08-26	67.9400	68.4500	67.5500	68.3100	-0.597%	2,345,331	+7.759%
2026-08-25	68.4500	69.2800	67.9500	68.7200	+0.233%	4,567,495	+7.116%
2026-08-24	68.7700	69.6300	67.7300	68.5600	+2.298%	6,766,293	+7.366%
2026-08-21	67.0900	67.7900	66.3300	67.0200	+5.927%	7,686,556	+9.833%
2026-08-20	62.5700	63.4900	61.8600	63.2700	+6.158%	6,949,681	+16.343%
2026-08-19	56.5500	60.6520	56.3400	59.6000	+5.993%	10,943,863	+23.507%
2026-08-18	55.7000	56.6100	55.6550	56.2300	+0.518%	2,221,299	+30.909%
2026-08-17	55.1500	56.2000	55.1500	55.9400	+2.192%	4,638,835	+31.587%
2026-08-14	54.5400	54.9800	54.3450	54.7400	-0.635%	1,815,035	+34.472%
2026-08-13	55.2700	55.6500	54.6100	55.0900	-0.036%	2,126,791	+33.618%
2026-08-12	55.5800	55.7100	55.0200	55.1100	-0.217%	1,736,249	+33.569%
2026-08-11	55.8100	55.8554	54.9550	55.2300	-0.755%	2,160,443	+33.279%
2026-08-10	56.4300	56.4600	55.4500	55.6500	-1.557%	4,172,329	+32.273%
2026-08-07	56.6700	56.8400	56.1000	56.5300	+0.838%	2,171,489	+30.214%
2026-08-06	55.8300	56.5200	55.7700	56.0600	-0.638%	2,427,563	+31.306%
2026-08-05	55.7900	56.4850	55.5400	56.4200	+0.948%	2,682,157	+30.468%
2026-08-04	55.5000	56.0150	55.2900	55.8900	+0.540%	2,404,744	+31.705%
2026-08-03	54.5300	55.7400	54.3500	55.5900	+1.608%	4,966,101	+32.416%
2026-07-31	55.4900	55.5100	54.2450	54.7100	-2.928%	5,824,672	+34.546%
2026-07-30	56.3400	56.6800	56.1650	56.3600	+1.935%	2,891,265	+30.607%
2026-07-29	55.7700	56.3000	55.2000	55.2900	-0.450%	5,004,173	+33.134%
2026-07-28	55.0400	55.7200	54.5100	55.5400	-1.717%	2,885,163	+32.535%
2026-07-27	56.4300	57.1500	55.9800	56.5100	+1.218%	2,285,246	+30.260%
2026-07-24	55.9800	56.0200	55.3850	55.8300	-0.993%	2,813,575	+31.847%
2026-07-23	56.5600	56.7100	56.1900	56.3900	-1.725%	2,132,998	+30.537%
2026-07-22	57.0900	57.7550	57.0450	57.3800	-0.778%	1,712,779	+28.285%
2026-07-21	57.7700	58.2550	57.4800	57.8300	+2.011%	2,624,778	+27.287%
2026-07-20	56.1200	57.2200	55.7000	56.6900	+1.559%	4,664,924	+29.847%
2026-07-17	54.6600	56.0200	54.3350	55.8200	-0.197%	3,634,219	+31.870%
2026-07-16	55.8900	56.4300	55.6600	55.9300	-1.079%	1,394,588	+31.611%
2026-07-15	56.7800	57.0450	56.2950	56.5400	+0.569%	2,524,357	+30.191%
2026-07-14	55.6200	56.5100	55.2600	56.2200	+3.861%	5,159,722	+30.932%
2026-07-13	54.3500	54.7200	53.7300	54.1300	-2.670%	8,356,939	+35.987%
2026-07-10	55.7900	56.3100	55.4250	55.6150	+1.192%	2,581,208	+32.356%
2026-07-09	54.5000	55.2100	54.3300	54.9600	+1.458%	4,076,856	+33.934%
2026-07-08	53.7600	54.2500	53.4800	54.1700	-2.449%	2,439,794	+35.887%
2026-07-07	54.8600	55.8700	54.4700	55.5300	+0.180%	2,289,872	+32.559%
2026-07-06	53.4300	55.6350	53.2900	55.4300	+3.569%	6,300,754	+32.798%
2026-07-02	53.6600	54.1200	53.2000	53.5200	+2.470%	4,253,388	+37.537%
2026-07-01	51.0900	52.6300	50.9300	52.2300	+2.311%	5,051,210	+40.934%
2026-06-30	50.8200	51.4800	50.5300	51.0500	-2.799%	5,846,380	+44.192%
2026-06-29	52.1000	52.7300	51.2400	52.5200	+1.039%	3,891,971	+40.156%
2026-06-26	51.1400	52.6400	51.1350	51.9800	+0.991%	4,226,631	+41.612%
2026-06-25	53.1800	53.2600	50.4800	51.4700	-1.114%	8,789,536	+43.015%
2026-06-24	53.7500	53.9900	51.3501	52.0500	-4.055%	7,681,254	+41.422%
2026-06-23	53.9250	54.6400	53.8500	54.2500	-3.160%	2,939,534	+35.687%
2026-06-22	56.5300	57.0500	55.8600	56.0200	+2.282%	4,684,896	+31.400%
2026-06-18	55.9400	55.9901	54.1400	54.7700	-2.004%	4,601,515	+34.398%
2026-06-17	56.4700	57.7800	55.7000	55.8900	-2.170%	3,447,139	+31.705%
2026-06-16	57.4300	57.6400	56.8400	57.1300	-1.432%	1,849,489	+28.846%
2026-06-15	58.1400	58.5300	57.6450	57.9600	+4.715%	4,559,633	+27.001%
2026-06-12	55.1700	56.0300	54.8200	55.3500	+0.109%	3,254,824	+32.990%
2026-06-11	54.6000	55.6100	54.1800	55.2900	+2.617%	3,628,750	+33.134%
2026-06-10	53.5300	54.6750	53.5000	53.8800	-0.241%	4,106,445	+36.618%
2026-06-09	54.2500	54.4000	52.8400	54.0100	-2.103%	5,855,468	+36.290%
2026-06-08	55.3200	55.8900	55.0600	55.1700	+5.166%	6,094,431	+33.424%
2026-06-05	54.0300	54.2200	51.4500	52.4600	-5.084%	12,572,863	+40.316%
2026-06-04	55.0000	56.1000	54.7100	55.2700	-2.882%	7,340,482	+33.183%
2026-06-03	58.0600	58.4100	56.7300	56.9100	-2.651%	4,319,024	+29.345%
2026-06-02	59.9900	60.0500	57.7300	58.4600	-6.013%	7,779,536	+25.915%
2026-06-01	62.4000	62.6199	61.4003	62.2000	-2.660%	5,165,542	+18.344%
2026-05-29	63.5050	64.6400	63.0150	63.9000	+0.094%	2,960,837	+15.196%
2026-05-28	63.5700	64.0900	63.0600	63.8400	-2.116%	3,421,118	+15.304%
2026-05-27	65.3200	65.6000	64.8700	65.2200	-1.272%	3,734,025	+12.864%
2026-05-26	66.7600	67.9500	65.8400	66.0600	+0.121%	4,370,641	+11.429%
2026-05-22	67.2000	67.2750	65.7800	65.9800	-2.339%	2,811,596	+11.564%
2026-05-21	67.1900	67.9300	66.6900	67.5600	-0.015%	2,533,730	+8.955%
2026-05-20	67.2100	67.7300	66.8550	67.5700	+1.122%	2,557,765	+8.939%
2026-05-19	66.5700	67.0400	66.2000	66.8200	-0.075%	2,080,681	+10.162%
2026-05-18	67.2200	67.2500	66.1300	66.8700	-2.862%	4,326,414	+10.079%
2026-05-15	69.6500	69.6500	68.3850	68.8400	-2.892%	3,599,165	+6.929%
2026-05-14	69.5400	71.4750	69.2300	70.8900	+2.294%	4,073,927	+3.837%
2026-05-13	69.7600	69.8000	68.5100	69.3000	-1.507%	3,147,926	+6.219%
2026-05-12	70.1800	70.4100	69.4550	70.3600	-1.388%	2,633,366	+4.619%
2026-05-11	70.5900	71.5250	70.0000	71.3500	+2.206%	3,160,816	+3.167%
2026-05-08	69.3100	70.0150	69.1900	69.8100	+0.014%	2,001,581	+5.443%
2026-05-07	70.4750	70.5100	69.1800	69.8000	-1.579%	3,092,814	+5.458%
2026-05-06	71.3200	71.4500	70.6400	70.9200	-0.225%	2,650,463	+3.793%
2026-05-05	70.9600	71.1600	70.4800	71.0800	+1.951%	3,748,423	+3.559%
2026-05-04	68.7300	70.3250	68.3200	69.7200	+2.079%	4,640,668	+5.579%
2026-05-01	68.1800	68.8000	67.9800	68.3000	+2.660%	5,078,558	+7.775%
2026-04-30	66.3000	66.7750	66.2200	66.5300	+1.248%	2,453,074	+10.642%
2026-04-29	66.9500	66.9600	65.2200	65.7100	-1.158%	3,411,593	+12.023%
2026-04-28	66.3200	66.5500	65.8600	66.4800	-0.702%	2,185,507	+10.725%
2026-04-27	67.6700	68.1700	66.5870	66.9500	-0.976%	3,615,690	+9.948%
2026-04-24	68.1200	68.2250	67.3650	67.6100	-0.089%	4,033,608	+8.874%
2026-04-23	67.5700	68.5300	67.0200	67.6700	-1.485%	3,636,934	+8.778%
2026-04-22	68.3300	69.2400	68.1850	68.6900	+5.159%	4,243,472	+7.163%
2026-04-21	66.2100	66.7100	65.1300	65.3200	-1.686%	3,265,728	+12.691%
2026-04-20	65.5000	66.6200	65.0600	66.4400	-1.541%	3,526,228	+10.792%
2026-04-17	66.7600	68.2800	66.3900	67.4800	+2.819%	6,907,274	+9.084%
2026-04-16	65.3000	65.6900	63.7400	65.6300	+0.413%	4,056,364	+12.159%
2026-04-15	64.8000	65.5800	64.1100	65.3600	+1.004%	3,209,582	+12.622%
2026-04-14	64.9250	66.3200	64.3400	64.7100	+1.268%	5,329,311	+13.754%
2026-04-13	62.0100	64.0200	61.6650	63.9000	+0.078%	4,789,357	+15.196%
2026-04-10	62.9700	63.8900	62.6150	63.8500	+1.623%	3,078,003	+15.286%
2026-04-09	61.9400	63.2000	61.3900	62.8300	+1.110%	3,777,212	+17.157%
2026-04-08	63.1200	63.2300	61.5300	62.1400	+3.412%	3,460,370	+18.458%
2026-04-07	59.6500	60.1600	58.9600	60.0900	-1.038%	3,640,997	+22.500%
2026-04-06	60.4800	61.3000	60.2400	60.7200	+4.044%	4,725,846	+21.229%
2026-04-02	57.5600	58.7350	57.2002	58.3600	-1.685%	4,726,101	+26.131%
2026-04-01	59.7000	60.2300	59.1200	59.3600	+0.559%	5,401,238	+24.006%
2026-03-31	58.1200	59.6900	57.8100	59.0300	+1.969%	6,809,630	+24.699%
2026-03-30	59.0900	59.2250	57.6250	57.8900	+0.731%	5,563,567	+27.155%
2026-03-27	58.0700	58.0900	57.0500	57.4700	-3.671%	6,382,209	+28.084%
2026-03-26	60.4000	60.8100	59.3000	59.6600	-3.291%	4,543,653	+23.383%
2026-03-25	62.3900	62.6850	61.4400	61.6900	+2.136%	4,272,251	+19.322%
2026-03-24	61.4600	61.6300	59.9900	60.4000	-1.868%	5,159,563	+21.871%
2026-03-23	61.6800	62.5500	61.0300	61.5500	+0.704%	5,446,825	+19.594%
2026-03-20	61.4000	61.4300	60.4200	61.1200	-0.114%	3,466,021	+20.435%
2026-03-19	60.4000	61.4800	59.9000	61.1900	-1.131%	4,834,829	+20.297%
2026-03-18	63.1400	63.1900	61.7100	61.8900	-4.697%	5,044,098	+18.937%
2026-03-17	64.2300	65.2700	63.9200	64.9400	+0.776%	5,368,847	+13.351%
2026-03-16	64.3700	64.9300	63.5700	64.4400	+3.969%	6,528,499	+14.230%
2026-03-13	63.6400	64.4500	61.7300	61.9800	+0.994%	7,059,091	+18.764%
2026-03-12	61.0500	61.5700	60.4000	61.3700	-0.325%	5,122,594	+19.945%
2026-03-11	61.1700	62.1550	60.7200	61.5700	+0.885%	4,729,410	+19.555%
2026-03-10	61.7700	62.5700	60.3600	61.0300	+1.497%	5,141,029	+20.613%
2026-03-09	59.8700	60.5800	59.4500	60.1300	+1.383%	5,188,300	+22.418%
2026-03-06	60.0700	60.1900	58.9800	59.3100	-4.416%	5,759,543	+24.111%
2026-03-05	63.1900	63.4400	61.5100	62.0500	-2.560%	4,882,663	+18.630%
2026-03-04	62.4800	64.5600	62.1300	63.6800	+7.115%	6,999,775	+15.594%
2026-03-03	58.4600	60.1000	57.6200	59.4500	-1.344%	5,118,050	+23.818%
2026-03-02	57.0900	61.1100	57.0900	60.2600	+5.442%	10,065,619	+22.154%
2026-02-27	57.5800	57.8100	56.7200	57.1500	-2.707%	3,152,313	+28.801%
2026-02-26	59.3700	59.4900	57.9400	58.7400	-2.587%	5,997,248	+25.315%
2026-02-25	58.0000	60.6100	57.6700	60.3000	+7.429%	6,269,980	+22.073%
2026-02-24	54.8900	56.4000	54.6950	56.1300	0.000%	5,179,699	+31.142%
2026-02-23	57.5600	57.6902	55.6300	56.1300	-4.881%	6,666,862	+31.142%
2026-02-20	58.3900	59.3100	57.9700	59.0100	+0.941%	7,635,863	+24.742%
2026-02-19	57.4500	58.5350	57.1500	58.4600	+1.335%	3,891,098	+25.915%
2026-02-18	58.4000	59.5200	57.3300	57.6900	-2.253%	6,244,587	+27.596%
2026-02-17	59.2400	59.4400	57.9801	59.0200	-1.453%	5,100,892	+24.720%
2026-02-13	58.5900	60.5100	58.2000	59.8900	+5.236%	6,024,210	+22.909%
2026-02-12	59.2000	59.4550	56.6600	56.9100	-3.247%	9,721,282	+29.345%
2026-02-11	59.2000	59.4200	57.2300	58.8200	-1.803%	7,413,710	+25.145%
2026-02-10	60.2500	60.9600	59.1300	59.9000	-2.768%	4,618,017	+22.888%
2026-02-09	60.0900	61.9800	59.6150	61.6050	+1.058%	8,553,813	+19.487%
2026-02-06	58.4300	62.3200	58.4000	60.9600	+9.937%	10,498,186	+20.751%
2026-02-05	60.9900	61.6500	54.2050	55.4500	-13.224%	26,393,954	+32.750%
2026-02-04	65.4950	65.8900	62.6900	63.9000	-4.025%	14,477,229	+15.196%
2026-02-03	68.3100	68.3100	63.4600	66.5800	-1.930%	13,319,416	+10.559%
2026-02-02	68.0200	69.1400	67.5600	67.8900	-7.025%	12,823,935	+8.425%
2026-01-30	72.1900	73.6900	71.2500	73.0200	-0.178%	8,233,968	+0.808%
2026-01-29	76.4100	76.4900	72.4200	73.1500	-5.674%	9,087,632	+0.629%
2026-01-28	78.2800	78.8300	77.3400	77.5500	-0.360%	4,112,070	-5.081%
2026-01-27	76.8200	77.8900	75.9500	77.8300	+2.059%	4,035,414	-5.422%
2026-01-26	76.3400	77.3450	75.7800	76.2600	-2.130%	5,438,062	-3.475%
2026-01-23	78.0800	79.4200	77.0600	77.9200	+0.116%	3,821,135	-5.531%
2026-01-22	77.9800	78.3150	77.0050	77.8300	-0.841%	3,749,178	-5.422%
2026-01-21	77.9400	78.8400	75.9100	78.4900	+0.654%	9,796,756	-6.217%
2026-01-20	79.1500	79.5350	77.6600	77.9800	-6.308%	6,539,857	-5.604%
2026-01-16	83.4300	83.5100	82.0950	83.2300	+0.289%	4,631,607	-11.558%
2026-01-15	84.3700	84.5600	82.8500	82.9900	-2.502%	5,160,799	-11.303%
2026-01-14	83.3400	85.3891	83.0700	85.1200	+3.389%	6,274,981	-13.522%
2026-01-13	80.4600	82.4200	80.2150	82.3300	+3.313%	5,593,259	-10.592%
2026-01-12	78.5400	80.4500	78.4700	79.6900	+1.400%	3,963,113	-7.630%
2026-01-09	78.8800	80.1425	78.1600	78.5900	-0.670%	3,942,262	-6.337%
2026-01-08	77.9900	79.6446	77.6800	79.1200	-0.139%	4,893,292	-6.964%
2026-01-07	79.6900	80.2350	78.9200	79.2300	-1.639%	4,261,267	-7.093%
2026-01-06	82.2500	82.2500	79.4600	80.5500	-1.888%	5,596,953	-8.616%
2026-01-05	80.8150	82.6600	80.4900	82.1000	+5.001%	6,943,045	-10.341%
2026-01-02	77.4100	79.3500	77.0300	78.1900	+2.571%	7,644,605	-5.858%
2025-12-31	77.4800	77.4900	75.8800	76.2300	-0.418%	4,552,193	-3.437%
2025-12-30	76.7300	77.9250	76.4900	76.5500	+0.883%	5,975,889	-3.841%
2025-12-29	76.2400	76.7900	75.7650	75.8800	-0.524%	3,663,308	-2.992%
2025-12-26	77.4900	77.5789	75.3950	76.2800	+0.342%	5,820,066	-3.500%
2025-12-24	75.9900	76.3353	75.2400	76.0200	-0.419%	2,130,319	-3.170%
2025-12-23	76.3000	76.9301	75.4100	76.3400	-0.806%	3,735,917	-3.576%
2025-12-22	78.3900	78.8000	76.5400	76.9600	+0.352%	6,658,799	-4.353%
2025-12-19	76.6700	77.9000	75.6500	76.6900	+3.986%	5,047,545	-4.016%
2025-12-18	77.1100	77.8500	73.5500	73.7500	-1.470%	5,753,966	-0.190%
2025-12-17	76.4400	78.7600	74.3100	74.8500	-1.965%	10,929,523	-1.657%
2025-12-16	75.7200	76.8400	75.6350	76.3500	+2.154%	5,971,329	-3.589%
2025-12-15	77.9500	78.3300	74.1800	74.7400	-4.996%	6,981,427	-1.512%
2025-12-12	80.3300	80.8200	77.9800	78.6700	-1.638%	5,555,636	-6.432%
2025-12-11	78.6100	80.0500	77.8200	79.9800	-0.843%	4,896,051	-7.964%
2025-12-10	80.2000	82.3962	79.8300	80.6600	-0.641%	4,381,514	-8.740%
2025-12-09	78.6800	82.5200	78.4550	81.1800	+2.578%	6,391,867	-9.325%
2025-12-08	79.6200	79.9800	78.1000	79.1400	+1.631%	3,896,998	-6.988%
2025-12-05	78.8700	79.7600	76.8600	77.8700	-3.459%	5,549,303	-5.471%
2025-12-04	80.9200	81.3000	79.2350	80.6600	-0.481%	3,990,481	-8.740%
2025-12-03	80.7400	81.6900	80.0200	81.0500	+2.142%	5,135,889	-9.180%
2025-12-02	77.3300	80.4863	77.0598	79.3500	+6.481%	7,793,952	-7.234%
2025-12-01	75.1800	75.5600	73.0500	74.5200	-5.766%	7,765,998	-1.221%
2025-11-28	81.1400	81.2600	78.6950	79.0800	+0.880%	4,237,801	-6.917%
2025-11-26	76.0900	78.8200	75.5300	78.3900	+3.036%	6,853,386	-6.098%
2025-11-25	75.9500	76.7850	75.0400	76.0800	-2.072%	5,573,328	-3.247%
2025-11-24	74.8700	77.7900	74.2600	77.6900	+5.385%	6,316,119	-5.252%
2025-11-21	72.8700	74.5700	71.7144	73.7200	-1.994%	14,895,309	-0.149%
2025-11-20	79.6200	79.8100	74.8750	75.2200	-3.477%	16,352,802	-2.140%
2025-11-19	79.4300	80.5350	77.1000	77.9300	-3.671%	9,499,193	-5.543%
2025-11-18	79.9200	81.7950	79.2600	80.9000	+1.100%	8,218,227	-9.011%
2025-11-17	81.9900	83.6400	79.3900	80.0200	-2.593%	10,033,620	-8.010%
2025-11-14	83.0700	84.9000	82.0100	82.1500	-3.839%	8,829,270	-10.396%
2025-11-13	89.2600	90.1800	85.2700	85.4300	-3.469%	8,250,680	-13.836%
2025-11-12	91.3450	91.4650	87.8600	88.5000	-1.217%	5,046,616	-16.825%
2025-11-11	91.1000	91.2500	89.4850	89.5900	-3.073%	2,777,486	-17.837%
2025-11-10	92.6100	92.7050	91.2400	92.4300	+2.200%	4,311,546	-20.361%
2025-11-07	87.3300	90.5600	86.6300	90.4400	+2.831%	6,155,945	-18.609%
2025-11-06	89.7300	89.7300	87.4200	87.9500	-2.839%	7,285,341	-16.305%
2025-11-05	89.4800	91.2100	89.0600	90.5200	+3.086%	4,054,710	-18.681%
2025-11-04	90.4400	91.3500	86.7500	87.8100	-5.469%	13,442,565	-16.171%
2025-11-03	93.7400	94.3000	91.7800	92.8900	-2.926%	7,002,578	-20.756%
2025-10-31	95.7700	96.8200	94.6600	95.6900	+3.181%	4,649,060	-23.075%
2025-10-30	94.5000	94.6200	92.6000	92.7400	-3.807%	5,909,456	-20.628%
2025-10-29	99.0700	99.0900	95.2300	96.4100	-2.705%	6,876,225	-23.649%
2025-10-28	100.3500	101.3100	98.9600	99.0900	-1.177%	4,195,838	-25.714%
2025-10-27	100.4000	101.0100	99.8300	100.2700	+3.928%	3,300,564	-26.588%
2025-10-24	97.0400	97.1450	95.7000	96.4800	+0.354%	2,600,418	-23.704%
2025-10-23	95.1400	97.1200	94.8100	96.1400	+2.320%	3,931,431	-23.435%
2025-10-22	94.3700	95.1900	93.6500	93.9600	-3.680%	8,689,717	-21.658%
2025-10-21	94.8300	99.5200	94.3300	97.5500	+0.889%	8,046,557	-24.541%
2025-10-20	96.5700	97.4700	95.8061	96.6900	+4.124%	6,603,689	-23.870%
2025-10-17	92.0300	93.7400	91.0900	92.8600	-1.600%	11,178,570	-20.730%
2025-10-16	96.9200	97.2400	93.7400	94.3700	-2.741%	10,158,642	-21.999%
2025-10-15	97.2800	97.9600	96.0200	97.0300	-1.202%	5,542,471	-24.137%
2025-10-14	96.6000	99.1200	95.8200	98.2100	-2.810%	8,008,212	-25.048%
2025-10-13	99.8000	101.1700	99.2700	101.0500	-0.668%	6,961,103	-27.155%
2025-10-10	106.4900	106.9700	101.0800	101.7300	-3.628%	9,642,834	-27.642%
2025-10-09	107.7500	107.7500	104.3801	105.5600	-1.941%	4,763,729	-30.267%
2025-10-08	106.8500	108.3800	106.1600	107.6500	+1.442%	4,940,014	-31.621%
2025-10-07	109.0100	109.0200	105.2400	106.1200	-3.034%	7,839,973	-30.635%
2025-10-06	109.0400	110.2500	108.5700	109.4400	+2.118%	6,395,330	-32.739%
2025-10-03	105.3700	108.2655	104.7500	107.1700	+1.544%	6,688,422	-31.315%
2025-10-02	104.0800	105.7100	103.4800	105.5400	+2.956%	5,267,642	-30.254%
2025-10-01	101.8000	103.2500	101.6102	102.5100	+2.705%	4,965,845	-28.192%
2025-09-30	98.9100	99.9900	98.4500	99.8100	0.000%	2,944,318	-26.250%
2025-09-29	97.9100	99.8900	97.7900	99.8100	+4.831%	4,611,857	-26.250%
2025-09-26	95.2200	96.2200	94.7700	95.2100	-0.178%	4,295,765	-22.687%
2025-09-25	97.3650	97.4435	94.6450	95.3800	-3.608%	5,975,115	-22.824%
2025-09-24	98.6400	99.4700	98.4299	98.9500	+1.623%	2,983,323	-25.609%
2025-09-23	98.5300	98.8768	97.2701	97.3700	-0.450%	2,942,674	-24.402%
2025-09-22	98.5600	99.0100	97.6500	97.8100	-2.609%	3,165,752	-24.742%
2025-09-19	101.4200	101.6700	100.3800	100.4300	-1.991%	2,975,492	-26.705%
2025-09-18	102.4700	102.9500	102.0900	102.4700	+1.566%	3,321,478	-28.164%
2025-09-17	101.3700	101.5100	100.0100	100.8900	-1.020%	4,078,828	-27.039%
2025-09-16	100.7000	102.0800	100.0600	101.9300	+1.322%	3,050,646	-27.784%
2025-09-15	100.3600	100.8335	99.7300	100.6000	-1.363%	3,180,464	-26.829%
2025-09-12	100.3500	102.0200	100.2000	101.9900	+2.082%	2,708,105	-27.826%
2025-09-11	99.2700	100.1400	99.2100	99.9100	+0.807%	2,255,993	-26.324%
2025-09-10	99.2000	99.9100	98.7100	99.1100	+2.028%	4,542,351	-25.729%
2025-09-09	98.4800	98.5900	96.5600	97.1400	-0.685%	3,237,076	-24.223%
2025-09-08	97.9300	98.5900	97.6000	97.8100	+0.462%	2,816,405	-24.742%
2025-09-05	98.5200	98.8600	96.1000	97.3600	+1.639%	3,375,793	-24.394%
2025-09-04	96.6900	96.7700	95.3500	95.7900	-2.185%	2,782,771	-23.155%
2025-09-03	97.2000	98.3000	96.9750	97.9300	+1.303%	2,639,829	-24.834%
2025-09-02	95.4400	97.5900	95.1204	96.6700	+2.416%	4,564,237	-23.854%
2025-08-29	96.4200	96.4637	94.1700	94.3900	-3.358%	4,689,722	-22.015%
2025-08-28	98.6600	98.8800	97.6500	97.6700	-0.133%	2,391,827	-24.634%
2025-08-27	97.1400	98.3350	96.8583	97.8000	+0.887%	2,961,980	-24.734%
2025-08-26	95.8700	97.0400	95.4300	96.9400	+0.321%	3,917,135	-24.066%
2025-08-25	97.4100	98.5850	96.4100	96.6300	-5.069%	4,787,889	-23.823%
2025-08-22	97.9300	102.5100	97.6150	101.7900	+4.090%	6,612,734	-27.684%
2025-08-21	98.8500	99.4700	97.6100	97.7900	-1.896%	3,282,583	-24.726%
2025-08-20	98.8700	99.8000	97.9465	99.6800	+1.075%	3,714,471	-26.154%
2025-08-19	101.0200	101.1000	98.2100	98.6200	-2.809%	4,626,236	-25.360%
2025-08-18	100.9500	101.9200	100.1400	101.4700	-0.549%	2,464,016	-27.456%
2025-08-15	103.4400	103.4771	101.9400	102.0300	-0.913%	2,843,885	-27.855%
2025-08-14	103.2100	104.2450	102.2499	102.9700	-4.009%	5,801,092	-28.513%
2025-08-13	105.2500	107.3400	104.8210	107.2700	+2.729%	5,045,337	-31.379%
2025-08-12	104.0000	104.8800	103.4600	104.4200	+0.520%	2,918,427	-29.506%
2025-08-11	104.2800	105.4350	103.4800	103.8800	+2.244%	3,059,344	-29.139%
2025-08-08	101.9600	102.4600	101.1000	101.6000	-1.023%	2,438,610	-27.549%
2025-08-07	101.5900	102.7150	100.9600	102.6500	+2.017%	2,818,385	-28.290%
2025-08-06	99.4100	101.0108	99.0300	100.6200	+1.483%	2,846,248	-26.844%
2025-08-05	99.6300	100.0234	98.2220	99.1500	-0.969%	2,736,525	-25.759%
2025-08-04	99.5900	100.9953	99.4704	100.1200	+1.480%	2,472,899	-26.478%
2025-08-01	100.8300	100.9600	98.5550	98.6600	-3.123%	6,280,889	-25.390%
2025-07-31	103.0800	103.7700	101.8000	101.8400	-0.127%	3,251,772	-27.720%
2025-07-30	102.6200	103.7200	100.9500	101.9700	-0.517%	2,855,349	-27.812%
2025-07-29	103.8600	103.9100	101.9700	102.5000	-0.543%	3,197,079	-28.185%
2025-07-28	103.4900	104.0400	102.4500	103.0600	+1.069%	3,456,122	-28.576%
2025-07-25	101.4900	102.2200	100.3700	101.9700	-1.858%	3,996,749	-27.812%
2025-07-24	103.6900	104.3800	102.8500	103.9000	+0.503%	3,250,790	-29.153%
2025-07-23	103.1200	103.6700	102.3700	103.3800	-0.749%	3,210,261	-28.797%
2025-07-22	104.1200	105.0100	102.6200	104.1600	+2.238%	3,780,667	-29.330%
2025-07-21	103.2500	104.1301	101.7200	101.8800	-0.576%	3,607,746	-27.748%
2025-07-18	103.7700	104.1700	102.1902	102.4700	-1.357%	4,945,746	-28.164%
2025-07-17	102.9600	104.7150	102.6200	103.8800	-0.250%	3,296,418	-29.139%
2025-07-16	103.7300	104.7647	103.1500	104.1400	+2.460%	4,538,704	-29.316%
2025-07-15	102.8200	103.5200	101.0796	101.6400	-2.941%	4,722,085	-27.578%
2025-07-14	106.3200	106.6800	104.0700	104.7200	+1.512%	5,084,405	-29.708%
2025-07-11	102.7500	103.2600	101.8500	103.1600	+4.160%	4,991,919	-28.645%
2025-07-10	97.0100	99.5100	96.4800	99.0400	+1.423%	3,284,828	-25.676%
2025-07-09	95.7200	97.9000	94.6800	97.6500	+2.811%	3,157,735	-24.619%
2025-07-08	95.0600	95.3700	94.3000	94.9800	+0.689%	1,810,471	-22.499%
2025-07-07	94.6600	94.8800	93.7900	94.3300	-1.173%	2,051,249	-21.965%
2025-07-03	95.5200	96.6500	95.2750	95.4500	-0.386%	1,573,060	-22.881%
2025-07-02	93.8900	95.9100	93.7300	95.8200	+4.209%	4,476,355	-23.179%
2025-07-01	93.0600	93.5500	91.9200	91.9500	-2.170%	2,174,097	-19.946%
2025-06-30	94.1300	94.1700	93.1350	93.9900	+0.761%	2,385,509	-21.683%
2025-06-27	93.2200	94.0800	92.9100	93.2800	-0.713%	2,199,943	-21.087%
2025-06-26	93.5800	94.1100	93.1000	93.9500	-0.191%	1,529,242	-21.650%
2025-06-25	94.2500	94.5000	93.2801	94.1300	+2.060%	3,389,231	-21.800%
2025-06-24	91.7700	92.8505	91.5000	92.2300	+2.353%	3,008,130	-20.189%
2025-06-23	88.3100	90.2508	87.0150	90.1100	+0.033%	3,500,327	-18.311%
2025-06-20	92.5300	92.6350	89.3400	90.0800	-0.607%	2,561,562	-18.284%
2025-06-18	90.7600	91.9900	90.3600	90.6300	-0.864%	2,131,286	-18.780%
2025-06-17	92.2400	92.3500	90.1800	91.4200	-3.697%	3,039,760	-19.482%
2025-06-16	93.1300	95.1200	92.9600	94.9300	+3.421%	2,014,994	-22.459%
2025-06-13	91.6100	92.6100	90.8903	91.7900	-1.545%	2,567,136	-19.806%
2025-06-12	93.2600	94.6800	92.9700	93.2300	-1.853%	2,106,498	-21.045%
2025-06-11	95.8700	96.4350	94.6500	94.9900	-0.711%	1,698,134	-22.508%
2025-06-10	95.8300	96.4000	94.5700	95.6700	+0.854%	1,917,417	-23.058%
2025-06-09	93.9500	95.0181	93.3799	94.8600	+4.185%	2,901,841	-22.401%
2025-06-06	90.7700	92.1200	90.7146	91.0500	+2.349%	3,127,889	-19.154%
2025-06-05	92.3400	92.3800	88.6700	88.9600	-2.935%	3,584,680	-17.255%
2025-06-04	91.6900	92.1950	90.9200	91.6500	-1.197%	2,110,118	-19.684%
2025-06-03	92.0900	93.3500	91.7200	92.7600	+1.711%	2,702,240	-20.645%
2025-06-02	90.8000	91.4500	90.4700	91.2000	-0.197%	2,504,883	-19.287%
2025-05-30	92.2000	92.5500	90.4400	91.3800	-0.900%	2,980,878	-19.446%
2025-05-29	94.5800	94.6400	92.0700	92.2100	-1.264%	3,589,605	-20.171%
2025-05-28	95.0000	95.2481	93.3400	93.3900	-2.698%	3,870,656	-21.180%
2025-05-27	96.4900	96.7584	94.9600	95.9800	+1.053%	3,573,753	-23.307%
2025-05-23	94.9400	96.1400	94.3600	94.9800	-2.143%	3,889,058	-22.499%
2025-05-22	97.3700	97.8300	96.4950	97.0600	+2.265%	5,123,094	-24.160%
2025-05-21	92.9600	96.0100	92.6900	94.9100	+1.497%	6,716,416	-22.442%
2025-05-20	91.3700	93.7400	90.9500	93.5100	+1.465%	2,331,762	-21.281%
2025-05-19	89.5700	92.2300	89.4100	92.1600	+1.408%	2,712,008	-20.128%
2025-05-16	90.4000	91.3800	90.2600	90.8800	+0.855%	2,047,990	-19.003%
2025-05-15	89.5300	90.9650	88.5000	90.1100	-0.122%	2,873,636	-18.311%
2025-05-14	90.8500	91.1500	89.5792	90.2200	-1.474%	1,866,286	-18.411%
2025-05-13	90.6100	91.7400	89.7800	91.5700	+2.992%	2,973,049	-19.613%
2025-05-12	90.9600	91.3200	87.9400	88.9100	-1.343%	3,575,438	-17.208%
2025-05-09	89.9300	90.6500	89.3300	90.1200	+1.854%	2,135,883	-18.320%
2025-05-08	86.8200	88.8199	86.5100	88.4800	+5.384%	3,232,053	-16.806%
2025-05-07	84.4600	85.1700	83.6300	83.9600	+1.254%	2,085,145	-12.327%
2025-05-06	81.8000	83.0800	81.4400	82.9200	+0.668%	1,462,242	-11.228%
2025-05-05	82.2300	82.8500	81.6800	82.3700	-2.751%	2,183,009	-10.635%
2025-05-02	84.7100	85.5700	84.4700	84.7000	+0.427%	2,438,482	-13.093%
2025-05-01	84.4400	85.2500	83.7400	84.3400	+2.628%	3,181,851	-12.722%
2025-04-30	82.5100	82.5400	81.0400	82.1800	-1.273%	2,579,382	-10.428%
2025-04-29	82.9200	83.4100	82.5600	83.2400	+0.568%	1,668,152	-11.569%
2025-04-28	83.1000	83.1800	81.5950	82.7700	-0.636%	2,838,105	-11.067%
2025-04-25	82.3300	83.7800	82.1300	83.3000	+1.884%	2,731,305	-11.633%
2025-04-24	80.9900	81.8255	80.8500	81.7600	+0.122%	2,059,138	-9.968%
2025-04-23	82.1300	82.7100	80.2800	81.6600	+2.216%	3,985,543	-9.858%
2025-04-22	78.2900	80.2200	78.1500	79.8900	+4.595%	5,459,747	-7.861%
2025-04-21	76.1800	77.4200	75.4300	76.3800	+2.994%	4,163,287	-3.627%
2025-04-17	73.9600	74.7000	73.1400	74.1600	+0.679%	2,092,914	-0.742%
2025-04-16	73.1000	74.6800	72.7100	73.6600	+0.382%	2,759,315	-0.068%
2025-04-15	74.9600	75.5400	73.2300	73.3800	-1.118%	2,978,626	+0.313%
2025-04-14	74.2000	74.9500	73.0500	74.2100	+1.324%	4,136,055	-0.809%
2025-04-11	71.6500	73.5100	70.9300	73.2400	+5.594%	7,165,669	+0.505%

.dark-mode .cfcgSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfcgSf{ 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