Dark

FBTC
Fidelity Wise Origin Bitcoin Fund
stock BATS ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

56.51USD+0.803%(+0.45)2,171,489

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:25:00 AM EDT

56.66USD+1.070%(+0.60)440

After-hours

Aug 7, 2026 4:39:30 PM EDT

56.54USD+0.050%(+0.03)17,362

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	56.6700	56.8400	56.100000	56.5300	+0.838%	2,171,489	0.000%
2026-08-06	55.8300	56.5200	55.770000	56.0600	-0.638%	2,427,563	+0.838%
2026-08-05	55.7900	56.4850	55.540000	56.4200	+0.948%	2,682,157	+0.195%
2026-08-04	55.5000	56.0150	55.290000	55.8900	+0.540%	2,404,744	+1.145%
2026-08-03	54.5300	55.7400	54.350000	55.5900	+1.608%	4,966,101	+1.691%
2026-07-31	55.4900	55.5100	54.245000	54.7100	-2.928%	5,824,672	+3.327%
2026-07-30	56.3400	56.6800	56.165000	56.3600	+1.935%	2,891,265	+0.302%
2026-07-29	55.7700	56.3000	55.200000	55.2900	-0.450%	5,004,173	+2.243%
2026-07-28	55.0400	55.7200	54.510000	55.5400	-1.717%	2,885,163	+1.782%
2026-07-27	56.4300	57.1500	55.980000	56.5100	+1.218%	2,285,246	+0.035%
2026-07-24	55.9800	56.0200	55.385000	55.8300	-0.993%	2,813,575	+1.254%
2026-07-23	56.5600	56.7100	56.190000	56.3900	-1.725%	2,132,998	+0.248%
2026-07-22	57.0900	57.7550	57.045000	57.3800	-0.778%	1,712,779	-1.481%
2026-07-21	57.7700	58.2550	57.480000	57.8300	+2.011%	2,624,778	-2.248%
2026-07-20	56.1200	57.2200	55.700000	56.6900	+1.559%	4,664,924	-0.282%
2026-07-17	54.6600	56.0200	54.335000	55.8200	-0.197%	3,634,219	+1.272%
2026-07-16	55.8900	56.4300	55.660000	55.9300	-1.079%	1,394,588	+1.073%
2026-07-15	56.7800	57.0450	56.295000	56.5400	+0.569%	2,524,357	-0.018%
2026-07-14	55.6200	56.5100	55.260000	56.2200	+3.861%	5,159,722	+0.551%
2026-07-13	54.3500	54.7200	53.730000	54.1300	-2.670%	8,356,939	+4.434%
2026-07-10	55.7900	56.3100	55.425000	55.6150	+1.192%	2,581,208	+1.645%
2026-07-09	54.5000	55.2100	54.330000	54.9600	+1.458%	4,076,856	+2.857%
2026-07-08	53.7600	54.2500	53.480000	54.1700	-2.449%	2,439,794	+4.357%
2026-07-07	54.8600	55.8700	54.470000	55.5300	+0.180%	2,289,872	+1.801%
2026-07-06	53.4300	55.6350	53.290000	55.4300	+3.569%	6,300,754	+1.984%
2026-07-02	53.6600	54.1200	53.200000	53.5200	+2.470%	4,253,388	+5.624%
2026-07-01	51.0900	52.6300	50.930000	52.2300	+2.311%	5,051,210	+8.233%
2026-06-30	50.8200	51.4800	50.530000	51.0500	-2.799%	5,846,380	+10.735%
2026-06-29	52.1000	52.7300	51.240000	52.5200	+1.039%	3,891,971	+7.635%
2026-06-26	51.1400	52.6400	51.135000	51.9800	+0.991%	4,226,631	+8.753%
2026-06-25	53.1800	53.2600	50.480000	51.4700	-1.114%	8,789,536	+9.831%
2026-06-24	53.7500	53.9900	51.350100	52.0500	-4.055%	7,681,254	+8.607%
2026-06-23	53.9250	54.6400	53.850000	54.2500	-3.160%	2,939,534	+4.203%
2026-06-22	56.5300	57.0500	55.860000	56.0200	+2.282%	4,684,896	+0.910%
2026-06-18	55.9400	55.9901	54.140000	54.7700	-2.004%	4,601,515	+3.213%
2026-06-17	56.4700	57.7800	55.700000	55.8900	-2.170%	3,447,139	+1.145%
2026-06-16	57.4300	57.6400	56.840000	57.1300	-1.432%	1,849,489	-1.050%
2026-06-15	58.1400	58.5300	57.645000	57.9600	+4.715%	4,559,633	-2.467%
2026-06-12	55.1700	56.0300	54.820000	55.3500	+0.109%	3,254,824	+2.132%
2026-06-11	54.6000	55.6100	54.180000	55.2900	+2.617%	3,628,750	+2.243%
2026-06-10	53.5300	54.6750	53.500000	53.8800	-0.241%	4,106,445	+4.918%
2026-06-09	54.2500	54.4000	52.840000	54.0100	-2.103%	5,855,468	+4.666%
2026-06-08	55.3200	55.8900	55.060000	55.1700	+5.166%	6,094,431	+2.465%
2026-06-05	54.0300	54.2200	51.450000	52.4600	-5.084%	12,572,863	+7.758%
2026-06-04	55.0000	56.1000	54.710000	55.2700	-2.882%	7,340,482	+2.280%
2026-06-03	58.0600	58.4100	56.730000	56.9100	-2.651%	4,319,024	-0.668%
2026-06-02	59.9900	60.0500	57.730000	58.4600	-6.013%	7,779,536	-3.301%
2026-06-01	62.4000	62.6199	61.400300	62.2000	-2.660%	5,165,542	-9.116%
2026-05-29	63.5050	64.6400	63.015000	63.9000	+0.094%	2,960,837	-11.534%
2026-05-28	63.5700	64.0900	63.060000	63.8400	-2.116%	3,421,118	-11.451%
2026-05-27	65.3200	65.6000	64.870000	65.2200	-1.272%	3,734,025	-13.324%
2026-05-26	66.7600	67.9500	65.840000	66.0600	+0.121%	4,370,641	-14.426%
2026-05-22	67.2000	67.2750	65.780000	65.9800	-2.339%	2,811,596	-14.323%
2026-05-21	67.1900	67.9300	66.690000	67.5600	-0.015%	2,533,730	-16.326%
2026-05-20	67.2100	67.7300	66.855000	67.5700	+1.122%	2,557,765	-16.339%
2026-05-19	66.5700	67.0400	66.200000	66.8200	-0.075%	2,080,681	-15.400%
2026-05-18	67.2200	67.2500	66.130000	66.8700	-2.862%	4,326,414	-15.463%
2026-05-15	69.6500	69.6500	68.385000	68.8400	-2.892%	3,599,165	-17.882%
2026-05-14	69.5400	71.4750	69.230000	70.8900	+2.294%	4,073,927	-20.257%
2026-05-13	69.7600	69.8000	68.510000	69.3000	-1.507%	3,147,926	-18.427%
2026-05-12	70.1800	70.4100	69.455000	70.3600	-1.388%	2,633,366	-19.656%
2026-05-11	70.5900	71.5250	70.000000	71.3500	+2.206%	3,160,816	-20.771%
2026-05-08	69.3100	70.0150	69.190000	69.8100	+0.014%	2,001,581	-19.023%
2026-05-07	70.4750	70.5100	69.180000	69.8000	-1.579%	3,092,814	-19.011%
2026-05-06	71.3200	71.4500	70.640000	70.9200	-0.225%	2,650,463	-20.290%
2026-05-05	70.9600	71.1600	70.480000	71.0800	+1.951%	3,748,423	-20.470%
2026-05-04	68.7300	70.3250	68.320000	69.7200	+2.079%	4,640,668	-18.919%
2026-05-01	68.1800	68.8000	67.980000	68.3000	+2.660%	5,078,558	-17.233%
2026-04-30	66.3000	66.7750	66.220000	66.5300	+1.248%	2,453,074	-15.031%
2026-04-29	66.9500	66.9600	65.220000	65.7100	-1.158%	3,411,593	-13.970%
2026-04-28	66.3200	66.5500	65.860000	66.4800	-0.702%	2,185,507	-14.967%
2026-04-27	67.6700	68.1700	66.587000	66.9500	-0.976%	3,615,690	-15.564%
2026-04-24	68.1200	68.2250	67.365000	67.6100	-0.089%	4,033,608	-16.388%
2026-04-23	67.5700	68.5300	67.020000	67.6700	-1.485%	3,636,934	-16.462%
2026-04-22	68.3300	69.2400	68.185000	68.6900	+5.159%	4,243,472	-17.703%
2026-04-21	66.2100	66.7100	65.130000	65.3200	-1.686%	3,265,728	-13.457%
2026-04-20	65.5000	66.6200	65.060000	66.4400	-1.541%	3,526,228	-14.916%
2026-04-17	66.7600	68.2800	66.390000	67.4800	+2.819%	6,907,274	-16.227%
2026-04-16	65.3000	65.6900	63.740000	65.6300	+0.413%	4,056,364	-13.866%
2026-04-15	64.8000	65.5800	64.110000	65.3600	+1.004%	3,209,582	-13.510%
2026-04-14	64.9250	66.3200	64.340000	64.7100	+1.268%	5,329,311	-12.641%
2026-04-13	62.0100	64.0200	61.665000	63.9000	+0.078%	4,789,357	-11.534%
2026-04-10	62.9700	63.8900	62.615000	63.8500	+1.623%	3,078,003	-11.464%
2026-04-09	61.9400	63.2000	61.390000	62.8300	+1.110%	3,777,212	-10.027%
2026-04-08	63.1200	63.2300	61.530000	62.1400	+3.412%	3,460,370	-9.028%
2026-04-07	59.6500	60.1600	58.960000	60.0900	-1.038%	3,640,997	-5.924%
2026-04-06	60.4800	61.3000	60.240000	60.7200	+4.044%	4,725,846	-6.901%
2026-04-02	57.5600	58.7350	57.200200	58.3600	-1.685%	4,726,101	-3.136%
2026-04-01	59.7000	60.2300	59.120000	59.3600	+0.559%	5,401,238	-4.768%
2026-03-31	58.1200	59.6900	57.810000	59.0300	+1.969%	6,809,630	-4.235%
2026-03-30	59.0900	59.2250	57.625000	57.8900	+0.731%	5,563,567	-2.349%
2026-03-27	58.0700	58.0900	57.050000	57.4700	-3.671%	6,382,209	-1.636%
2026-03-26	60.4000	60.8100	59.300000	59.6600	-3.291%	4,543,653	-5.246%
2026-03-25	62.3900	62.6850	61.440000	61.6900	+2.136%	4,272,251	-8.364%
2026-03-24	61.4600	61.6300	59.990000	60.4000	-1.868%	5,159,563	-6.407%
2026-03-23	61.6800	62.5500	61.030000	61.5500	+0.704%	5,446,825	-8.156%
2026-03-20	61.4000	61.4300	60.420000	61.1200	-0.114%	3,466,021	-7.510%
2026-03-19	60.4000	61.4800	59.900000	61.1900	-1.131%	4,834,829	-7.616%
2026-03-18	63.1400	63.1900	61.710000	61.8900	-4.697%	5,044,098	-8.661%
2026-03-17	64.2300	65.2700	63.920000	64.9400	+0.776%	5,368,847	-12.950%
2026-03-16	64.3700	64.9300	63.570000	64.4400	+3.969%	6,528,499	-12.275%
2026-03-13	63.6400	64.4500	61.730000	61.9800	+0.994%	7,059,091	-8.793%
2026-03-12	61.0500	61.5700	60.400000	61.3700	-0.325%	5,122,594	-7.887%
2026-03-11	61.1700	62.1550	60.720000	61.5700	+0.885%	4,729,410	-8.186%
2026-03-10	61.7700	62.5700	60.360000	61.0300	+1.497%	5,141,029	-7.373%
2026-03-09	59.8700	60.5800	59.450000	60.1300	+1.383%	5,188,300	-5.987%
2026-03-06	60.0700	60.1900	58.980000	59.3100	-4.416%	5,759,543	-4.687%
2026-03-05	63.1900	63.4400	61.510000	62.0500	-2.560%	4,882,663	-8.896%
2026-03-04	62.4800	64.5600	62.130000	63.6800	+7.115%	6,999,775	-11.228%
2026-03-03	58.4600	60.1000	57.620000	59.4500	-1.344%	5,118,050	-4.912%
2026-03-02	57.0900	61.1100	57.090000	60.2600	+5.442%	10,065,619	-6.190%
2026-02-27	57.5800	57.8100	56.720000	57.1500	-2.707%	3,152,313	-1.085%
2026-02-26	59.3700	59.4900	57.940000	58.7400	-2.587%	5,997,248	-3.762%
2026-02-25	58.0000	60.6100	57.670000	60.3000	+7.429%	6,269,980	-6.252%
2026-02-24	54.8900	56.4000	54.695000	56.1300	0.000%	5,179,699	+0.713%
2026-02-23	57.5600	57.6902	55.630000	56.1300	-4.881%	6,666,862	+0.713%
2026-02-20	58.3900	59.3100	57.970000	59.0100	+0.941%	7,635,863	-4.203%
2026-02-19	57.4500	58.5350	57.150000	58.4600	+1.335%	3,891,098	-3.301%
2026-02-18	58.4000	59.5200	57.330000	57.6900	-2.253%	6,244,587	-2.011%
2026-02-17	59.2400	59.4400	57.980100	59.0200	-1.453%	5,100,892	-4.219%
2026-02-13	58.5900	60.5100	58.200000	59.8900	+5.236%	6,024,210	-5.610%
2026-02-12	59.2000	59.4550	56.660000	56.9100	-3.247%	9,721,282	-0.668%
2026-02-11	59.2000	59.4200	57.230000	58.8200	-1.803%	7,413,710	-3.893%
2026-02-10	60.2500	60.9600	59.130000	59.9000	-2.768%	4,618,017	-5.626%
2026-02-09	60.0900	61.9800	59.615000	61.6050	+1.058%	8,553,813	-8.238%
2026-02-06	58.4300	62.3200	58.400000	60.9600	+9.937%	10,498,186	-7.267%
2026-02-05	60.9900	61.6500	54.205000	55.4500	-13.224%	26,393,954	+1.948%
2026-02-04	65.4950	65.8900	62.690000	63.9000	-4.025%	14,477,229	-11.534%
2026-02-03	68.3100	68.3100	63.460000	66.5800	-1.930%	13,319,416	-15.095%
2026-02-02	68.0200	69.1400	67.560000	67.8900	-7.025%	12,823,935	-16.733%
2026-01-30	72.1900	73.6900	71.250000	73.0200	-0.178%	8,233,968	-22.583%
2026-01-29	76.4100	76.4900	72.420000	73.1500	-5.674%	9,087,632	-22.720%
2026-01-28	78.2800	78.8300	77.340000	77.5500	-0.360%	4,112,070	-27.105%
2026-01-27	76.8200	77.8900	75.950000	77.8300	+2.059%	4,035,414	-27.367%
2026-01-26	76.3400	77.3450	75.780000	76.2600	-2.130%	5,438,062	-25.872%
2026-01-23	78.0800	79.4200	77.060000	77.9200	+0.116%	3,821,135	-27.451%
2026-01-22	77.9800	78.3150	77.005000	77.8300	-0.841%	3,749,178	-27.367%
2026-01-21	77.9400	78.8400	75.910000	78.4900	+0.654%	9,796,756	-27.978%
2026-01-20	79.1500	79.5350	77.660000	77.9800	-6.308%	6,539,857	-27.507%
2026-01-16	83.4300	83.5100	82.095000	83.2300	+0.289%	4,631,607	-32.080%
2026-01-15	84.3700	84.5600	82.850000	82.9900	-2.502%	5,160,799	-31.883%
2026-01-14	83.3400	85.3891	83.070000	85.1200	+3.389%	6,274,981	-33.588%
2026-01-13	80.4600	82.4200	80.215000	82.3300	+3.313%	5,593,259	-31.337%
2026-01-12	78.5400	80.4500	78.470000	79.6900	+1.400%	3,963,113	-29.063%
2026-01-09	78.8800	80.1425	78.160000	78.5900	-0.670%	3,942,262	-28.070%
2026-01-08	77.9900	79.6446	77.680000	79.1200	-0.139%	4,893,292	-28.552%
2026-01-07	79.6900	80.2350	78.920000	79.2300	-1.639%	4,261,267	-28.651%
2026-01-06	82.2500	82.2500	79.460000	80.5500	-1.888%	5,596,953	-29.820%
2026-01-05	80.8150	82.6600	80.490000	82.1000	+5.001%	6,943,045	-31.145%
2026-01-02	77.4100	79.3500	77.030000	78.1900	+2.571%	7,644,605	-27.702%
2025-12-31	77.4800	77.4900	75.880000	76.2300	-0.418%	4,552,193	-25.843%
2025-12-30	76.7300	77.9250	76.490000	76.5500	+0.883%	5,975,889	-26.153%
2025-12-29	76.2400	76.7900	75.765000	75.8800	-0.524%	3,663,308	-25.501%
2025-12-26	77.4900	77.5789	75.395000	76.2800	+0.342%	5,820,066	-25.891%
2025-12-24	75.9900	76.3353	75.240000	76.0200	-0.419%	2,130,319	-25.638%
2025-12-23	76.3000	76.9301	75.410000	76.3400	-0.806%	3,735,917	-25.950%
2025-12-22	78.3900	78.8000	76.540000	76.9600	+0.352%	6,658,799	-26.546%
2025-12-19	76.6700	77.9000	75.650000	76.6900	+3.986%	5,047,545	-26.288%
2025-12-18	77.1100	77.8500	73.550000	73.7500	-1.470%	5,753,966	-23.349%
2025-12-17	76.4400	78.7600	74.310000	74.8500	-1.965%	10,929,523	-24.476%
2025-12-16	75.7200	76.8400	75.635000	76.3500	+2.154%	5,971,329	-25.959%
2025-12-15	77.9500	78.3300	74.180000	74.7400	-4.996%	6,981,427	-24.364%
2025-12-12	80.3300	80.8200	77.980000	78.6700	-1.638%	5,555,636	-28.143%
2025-12-11	78.6100	80.0500	77.820000	79.9800	-0.843%	4,896,051	-29.320%
2025-12-10	80.2000	82.3962	79.830000	80.6600	-0.641%	4,381,514	-29.916%
2025-12-09	78.6800	82.5200	78.455000	81.1800	+2.578%	6,391,867	-30.365%
2025-12-08	79.6200	79.9800	78.100000	79.1400	+1.631%	3,896,998	-28.570%
2025-12-05	78.8700	79.7600	76.860000	77.8700	-3.459%	5,549,303	-27.405%
2025-12-04	80.9200	81.3000	79.235000	80.6600	-0.481%	3,990,481	-29.916%
2025-12-03	80.7400	81.6900	80.020000	81.0500	+2.142%	5,135,889	-30.253%
2025-12-02	77.3300	80.4863	77.059800	79.3500	+6.481%	7,793,952	-28.759%
2025-12-01	75.1800	75.5600	73.050000	74.5200	-5.766%	7,765,998	-24.141%
2025-11-28	81.1400	81.2600	78.695000	79.0800	+0.880%	4,237,801	-28.515%
2025-11-26	76.0900	78.8200	75.530000	78.3900	+3.036%	6,853,386	-27.886%
2025-11-25	75.9500	76.7850	75.040000	76.0800	-2.072%	5,573,328	-25.697%
2025-11-24	74.8700	77.7900	74.260000	77.6900	+5.385%	6,316,119	-27.236%
2025-11-21	72.8700	74.5700	71.714400	73.7200	-1.994%	14,895,309	-23.318%
2025-11-20	79.6200	79.8100	74.875000	75.2200	-3.477%	16,352,802	-24.847%
2025-11-19	79.4300	80.5350	77.100000	77.9300	-3.671%	9,499,193	-27.461%
2025-11-18	79.9200	81.7950	79.260000	80.9000	+1.100%	8,218,227	-30.124%
2025-11-17	81.9900	83.6400	79.390000	80.0200	-2.593%	10,033,620	-29.355%
2025-11-14	83.0700	84.9000	82.010000	82.1500	-3.839%	8,829,270	-31.187%
2025-11-13	89.2600	90.1800	85.270000	85.4300	-3.469%	8,250,680	-33.829%
2025-11-12	91.3450	91.4650	87.860000	88.5000	-1.217%	5,046,616	-36.124%
2025-11-11	91.1000	91.2500	89.485000	89.5900	-3.073%	2,777,486	-36.901%
2025-11-10	92.6100	92.7050	91.240000	92.4300	+2.200%	4,311,546	-38.840%
2025-11-07	87.3300	90.5600	86.630000	90.4400	+2.831%	6,155,945	-37.494%
2025-11-06	89.7300	89.7300	87.420000	87.9500	-2.839%	7,285,341	-35.725%
2025-11-05	89.4800	91.2100	89.060000	90.5200	+3.086%	4,054,710	-37.550%
2025-11-04	90.4400	91.3500	86.750000	87.8100	-5.469%	13,442,565	-35.622%
2025-11-03	93.7400	94.3000	91.780000	92.8900	-2.926%	7,002,578	-39.143%
2025-10-31	95.7700	96.8200	94.660000	95.6900	+3.181%	4,649,060	-40.924%
2025-10-30	94.5000	94.6200	92.600000	92.7400	-3.807%	5,909,456	-39.045%
2025-10-29	99.0700	99.0900	95.230000	96.4100	-2.705%	6,876,225	-41.365%
2025-10-28	100.3500	101.3100	98.960000	99.0900	-1.177%	4,195,838	-42.951%
2025-10-27	100.4000	101.0100	99.830000	100.2700	+3.928%	3,300,564	-43.622%
2025-10-24	97.0400	97.1450	95.700000	96.4800	+0.354%	2,600,418	-41.408%
2025-10-23	95.1400	97.1200	94.810000	96.1400	+2.320%	3,931,431	-41.200%
2025-10-22	94.3700	95.1900	93.650000	93.9600	-3.680%	8,689,717	-39.836%
2025-10-21	94.8300	99.5200	94.330000	97.5500	+0.889%	8,046,557	-42.050%
2025-10-20	96.5700	97.4700	95.806100	96.6900	+4.124%	6,603,689	-41.535%
2025-10-17	92.0300	93.7400	91.090000	92.8600	-1.600%	11,178,570	-39.123%
2025-10-16	96.9200	97.2400	93.740000	94.3700	-2.741%	10,158,642	-40.097%
2025-10-15	97.2800	97.9600	96.020000	97.0300	-1.202%	5,542,471	-41.740%
2025-10-14	96.6000	99.1200	95.820000	98.2100	-2.810%	8,008,212	-42.440%
2025-10-13	99.8000	101.1700	99.270000	101.0500	-0.668%	6,961,103	-44.057%
2025-10-10	106.4900	106.9700	101.080000	101.7300	-3.628%	9,642,834	-44.431%
2025-10-09	107.7500	107.7500	104.380100	105.5600	-1.941%	4,763,729	-46.448%
2025-10-08	106.8500	108.3800	106.160000	107.6500	+1.442%	4,940,014	-47.487%
2025-10-07	109.0100	109.0200	105.240000	106.1200	-3.034%	7,839,973	-46.730%
2025-10-06	109.0400	110.2500	108.570000	109.4400	+2.118%	6,395,330	-48.346%
2025-10-03	105.3700	108.2655	104.750000	107.1700	+1.544%	6,688,422	-47.252%
2025-10-02	104.0800	105.7100	103.480000	105.5400	+2.956%	5,267,642	-46.437%
2025-10-01	101.8000	103.2500	101.610200	102.5100	+2.705%	4,965,845	-44.854%
2025-09-30	98.9100	99.9900	98.450000	99.8100	0.000%	2,944,318	-43.362%
2025-09-29	97.9100	99.8900	97.790000	99.8100	+4.831%	4,611,857	-43.362%
2025-09-26	95.2200	96.2200	94.770000	95.2100	-0.178%	4,295,765	-40.626%
2025-09-25	97.3650	97.4435	94.645000	95.3800	-3.608%	5,975,115	-40.732%
2025-09-24	98.6400	99.4700	98.429900	98.9500	+1.623%	2,983,323	-42.870%
2025-09-23	98.5300	98.8768	97.270100	97.3700	-0.450%	2,942,674	-41.943%
2025-09-22	98.5600	99.0100	97.650000	97.8100	-2.609%	3,165,752	-42.204%
2025-09-19	101.4200	101.6700	100.380000	100.4300	-1.991%	2,975,492	-43.712%
2025-09-18	102.4700	102.9500	102.090000	102.4700	+1.566%	3,321,478	-44.833%
2025-09-17	101.3700	101.5100	100.010000	100.8900	-1.020%	4,078,828	-43.969%
2025-09-16	100.7000	102.0800	100.060000	101.9300	+1.322%	3,050,646	-44.540%
2025-09-15	100.3600	100.8335	99.730000	100.6000	-1.363%	3,180,464	-43.807%
2025-09-12	100.3500	102.0200	100.200000	101.9900	+2.082%	2,708,105	-44.573%
2025-09-11	99.2700	100.1400	99.210000	99.9100	+0.807%	2,255,993	-43.419%
2025-09-10	99.2000	99.9100	98.710000	99.1100	+2.028%	4,542,351	-42.962%
2025-09-09	98.4800	98.5900	96.560000	97.1400	-0.685%	3,237,076	-41.806%
2025-09-08	97.9300	98.5900	97.600000	97.8100	+0.462%	2,816,405	-42.204%
2025-09-05	98.5200	98.8600	96.100000	97.3600	+1.639%	3,375,793	-41.937%
2025-09-04	96.6900	96.7700	95.350000	95.7900	-2.185%	2,782,771	-40.985%
2025-09-03	97.2000	98.3000	96.975000	97.9300	+1.303%	2,639,829	-42.275%
2025-09-02	95.4400	97.5900	95.120400	96.6700	+2.416%	4,564,237	-41.523%
2025-08-29	96.4200	96.4637	94.170000	94.3900	-3.358%	4,689,722	-40.110%
2025-08-28	98.6600	98.8800	97.650000	97.6700	-0.133%	2,391,827	-42.121%
2025-08-27	97.1400	98.3350	96.858300	97.8000	+0.887%	2,961,980	-42.198%
2025-08-26	95.8700	97.0400	95.430000	96.9400	+0.321%	3,917,135	-41.686%
2025-08-25	97.4100	98.5850	96.410000	96.6300	-5.069%	4,787,889	-41.498%
2025-08-22	97.9300	102.5100	97.615000	101.7900	+4.090%	6,612,734	-44.464%
2025-08-21	98.8500	99.4700	97.610000	97.7900	-1.896%	3,282,583	-42.192%
2025-08-20	98.8700	99.8000	97.946500	99.6800	+1.075%	3,714,471	-43.289%
2025-08-19	101.0200	101.1000	98.210000	98.6200	-2.809%	4,626,236	-42.679%
2025-08-18	100.9500	101.9200	100.140000	101.4700	-0.549%	2,464,016	-44.289%
2025-08-15	103.4400	103.4771	101.940000	102.0300	-0.913%	2,843,885	-44.595%
2025-08-14	103.2100	104.2450	102.249900	102.9700	-4.009%	5,801,092	-45.101%
2025-08-13	105.2500	107.3400	104.821000	107.2700	+2.729%	5,045,337	-47.301%
2025-08-12	104.0000	104.8800	103.460000	104.4200	+0.520%	2,918,427	-45.863%
2025-08-11	104.2800	105.4350	103.480000	103.8800	+2.244%	3,059,344	-45.581%
2025-08-08	101.9600	102.4600	101.100000	101.6000	-1.023%	2,438,610	-44.360%
2025-08-07	101.5900	102.7150	100.960000	102.6500	+2.017%	2,818,385	-44.929%
2025-08-06	99.4100	101.0108	99.030000	100.6200	+1.483%	2,846,248	-43.818%
2025-08-05	99.6300	100.0234	98.222000	99.1500	-0.969%	2,736,525	-42.985%
2025-08-04	99.5900	100.9953	99.470400	100.1200	+1.480%	2,472,899	-43.538%
2025-08-01	100.8300	100.9600	98.555000	98.6600	-3.123%	6,280,889	-42.702%
2025-07-31	103.0800	103.7700	101.800000	101.8400	-0.127%	3,251,772	-44.491%
2025-07-30	102.6200	103.7200	100.950000	101.9700	-0.517%	2,855,349	-44.562%
2025-07-29	103.8600	103.9100	101.970000	102.5000	-0.543%	3,197,079	-44.849%
2025-07-28	103.4900	104.0400	102.450000	103.0600	+1.069%	3,456,122	-45.148%
2025-07-25	101.4900	102.2200	100.370000	101.9700	-1.858%	3,996,749	-44.562%
2025-07-24	103.6900	104.3800	102.850000	103.9000	+0.503%	3,250,790	-45.592%
2025-07-23	103.1200	103.6700	102.370000	103.3800	-0.749%	3,210,261	-45.318%
2025-07-22	104.1200	105.0100	102.620000	104.1600	+2.238%	3,780,667	-45.728%
2025-07-21	103.2500	104.1301	101.720000	101.8800	-0.576%	3,607,746	-44.513%
2025-07-18	103.7700	104.1700	102.190200	102.4700	-1.357%	4,945,746	-44.833%
2025-07-17	102.9600	104.7150	102.620000	103.8800	-0.250%	3,296,418	-45.581%
2025-07-16	103.7300	104.7647	103.150000	104.1400	+2.460%	4,538,704	-45.717%
2025-07-15	102.8200	103.5200	101.079600	101.6400	-2.941%	4,722,085	-44.382%
2025-07-14	106.3200	106.6800	104.070000	104.7200	+1.512%	5,084,405	-46.018%
2025-07-11	102.7500	103.2600	101.850000	103.1600	+4.160%	4,991,919	-45.202%
2025-07-10	97.0100	99.5100	96.480000	99.0400	+1.423%	3,284,828	-42.922%
2025-07-09	95.7200	97.9000	94.680000	97.6500	+2.811%	3,157,735	-42.110%
2025-07-08	95.0600	95.3700	94.300000	94.9800	+0.689%	1,810,471	-40.482%
2025-07-07	94.6600	94.8800	93.790000	94.3300	-1.173%	2,051,249	-40.072%
2025-07-03	95.5200	96.6500	95.275000	95.4500	-0.386%	1,573,060	-40.775%
2025-07-02	93.8900	95.9100	93.730000	95.8200	+4.209%	4,476,355	-41.004%
2025-07-01	93.0600	93.5500	91.920000	91.9500	-2.170%	2,174,097	-38.521%
2025-06-30	94.1300	94.1700	93.135000	93.9900	+0.761%	2,385,509	-39.855%
2025-06-27	93.2200	94.0800	92.910000	93.2800	-0.713%	2,199,943	-39.398%
2025-06-26	93.5800	94.1100	93.100000	93.9500	-0.191%	1,529,242	-39.830%
2025-06-25	94.2500	94.5000	93.280100	94.1300	+2.060%	3,389,231	-39.945%
2025-06-24	91.7700	92.8505	91.500000	92.2300	+2.353%	3,008,130	-38.708%
2025-06-23	88.3100	90.2508	87.015000	90.1100	+0.033%	3,500,327	-37.266%
2025-06-20	92.5300	92.6350	89.340000	90.0800	-0.607%	2,561,562	-37.245%
2025-06-18	90.7600	91.9900	90.360000	90.6300	-0.864%	2,131,286	-37.626%
2025-06-17	92.2400	92.3500	90.180000	91.4200	-3.697%	3,039,760	-38.165%
2025-06-16	93.1300	95.1200	92.960000	94.9300	+3.421%	2,014,994	-40.451%
2025-06-13	91.6100	92.6100	90.890300	91.7900	-1.545%	2,567,136	-38.414%
2025-06-12	93.2600	94.6800	92.970000	93.2300	-1.853%	2,106,498	-39.365%
2025-06-11	95.8700	96.4350	94.650000	94.9900	-0.711%	1,698,134	-40.488%
2025-06-10	95.8300	96.4000	94.570000	95.6700	+0.854%	1,917,417	-40.911%
2025-06-09	93.9500	95.0181	93.379900	94.8600	+4.185%	2,901,841	-40.407%
2025-06-06	90.7700	92.1200	90.714600	91.0500	+2.349%	3,127,889	-37.913%
2025-06-05	92.3400	92.3800	88.670000	88.9600	-2.935%	3,584,680	-36.455%
2025-06-04	91.6900	92.1950	90.920000	91.6500	-1.197%	2,110,118	-38.320%
2025-06-03	92.0900	93.3500	91.720000	92.7600	+1.711%	2,702,240	-39.058%
2025-06-02	90.8000	91.4500	90.470000	91.2000	-0.197%	2,504,883	-38.015%
2025-05-30	92.2000	92.5500	90.440000	91.3800	-0.900%	2,980,878	-38.137%
2025-05-29	94.5800	94.6400	92.070000	92.2100	-1.264%	3,589,605	-38.694%
2025-05-28	95.0000	95.2481	93.340000	93.3900	-2.698%	3,870,656	-39.469%
2025-05-27	96.4900	96.7584	94.960000	95.9800	+1.053%	3,573,753	-41.102%
2025-05-23	94.9400	96.1400	94.360000	94.9800	-2.143%	3,889,058	-40.482%
2025-05-22	97.3700	97.8300	96.495000	97.0600	+2.265%	5,123,094	-41.758%
2025-05-21	92.9600	96.0100	92.690000	94.9100	+1.497%	6,716,416	-40.438%
2025-05-20	91.3700	93.7400	90.950000	93.5100	+1.465%	2,331,762	-39.547%
2025-05-19	89.5700	92.2300	89.410000	92.1600	+1.408%	2,712,008	-38.661%
2025-05-16	90.4000	91.3800	90.260000	90.8800	+0.855%	2,047,990	-37.797%
2025-05-15	89.5300	90.9650	88.500000	90.1100	-0.122%	2,873,636	-37.266%
2025-05-14	90.8500	91.1500	89.579200	90.2200	-1.474%	1,866,286	-37.342%
2025-05-13	90.6100	91.7400	89.780000	91.5700	+2.992%	2,973,049	-38.266%
2025-05-12	90.9600	91.3200	87.940000	88.9100	-1.343%	3,575,438	-36.419%
2025-05-09	89.9300	90.6500	89.330000	90.1200	+1.854%	2,135,883	-37.273%
2025-05-08	86.8200	88.8199	86.510000	88.4800	+5.384%	3,232,053	-36.110%
2025-05-07	84.4600	85.1700	83.630000	83.9600	+1.254%	2,085,145	-32.670%
2025-05-06	81.8000	83.0800	81.440000	82.9200	+0.668%	1,462,242	-31.826%
2025-05-05	82.2300	82.8500	81.680000	82.3700	-2.751%	2,183,009	-31.371%
2025-05-02	84.7100	85.5700	84.470000	84.7000	+0.427%	2,438,482	-33.259%
2025-05-01	84.4400	85.2500	83.740000	84.3400	+2.628%	3,181,851	-32.974%
2025-04-30	82.5100	82.5400	81.040000	82.1800	-1.273%	2,579,382	-31.212%
2025-04-29	82.9200	83.4100	82.560000	83.2400	+0.568%	1,668,152	-32.088%
2025-04-28	83.1000	83.1800	81.595000	82.7700	-0.636%	2,838,105	-31.702%
2025-04-25	82.3300	83.7800	82.130000	83.3000	+1.884%	2,731,305	-32.137%
2025-04-24	80.9900	81.8255	80.850000	81.7600	+0.122%	2,059,138	-30.859%
2025-04-23	82.1300	82.7100	80.280000	81.6600	+2.216%	3,985,543	-30.774%
2025-04-22	78.2900	80.2200	78.150000	79.8900	+4.595%	5,459,747	-29.240%
2025-04-21	76.1800	77.4200	75.430000	76.3800	+2.994%	4,163,287	-25.988%
2025-04-17	73.9600	74.7000	73.140000	74.1600	+0.679%	2,092,914	-23.773%
2025-04-16	73.1000	74.6800	72.710000	73.6600	+0.382%	2,759,315	-23.255%
2025-04-15	74.9600	75.5400	73.230000	73.3800	-1.118%	2,978,626	-22.963%
2025-04-14	74.2000	74.9500	73.050000	74.2100	+1.324%	4,136,055	-23.824%
2025-04-11	71.6500	73.5100	70.930000	73.2400	+5.594%	7,165,669	-22.815%
2025-04-10	71.3200	71.4000	68.380000	69.3600	-3.519%	6,510,470	-18.498%
2025-04-09	66.9600	72.4600	66.890000	71.8900	+7.299%	8,746,709	-21.366%
2025-04-08	70.0000	70.1100	66.500000	67.0000	-1.673%	4,785,818	-15.627%
2025-04-07	67.0800	70.9100	66.060000	68.1400	-7.154%	10,407,298	-17.038%
2025-04-04	72.0700	73.9000	71.340000	73.3900	+2.572%	7,532,946	-22.973%
2025-04-03	71.5500	72.2500	70.850000	71.5500	-5.706%	3,596,804	-20.992%
2025-04-02	73.9100	76.3300	73.770000	75.8800	+2.264%	3,347,141	-25.501%
2025-04-01	73.0200	74.7200	71.985000	74.2000	+3.099%	3,829,168	-23.814%
2025-03-31	72.0200	73.2500	71.240000	71.9700	-1.573%	2,424,224	-21.453%
2025-03-28	74.4666	74.6600	72.880000	73.1200	-3.739%	2,223,710	-22.689%
2025-03-27	75.3200	76.4529	74.920000	75.9600	+0.529%	2,601,625	-25.579%
2025-03-26	76.4500	76.8400	74.910000	75.5600	-1.870%	2,424,415	-25.185%
2025-03-25	76.5950	77.1600	76.060000	77.0000	-0.117%	1,391,926	-26.584%
2025-03-24	76.2700	77.5600	76.180000	77.0900	+5.199%	2,469,778	-26.670%
2025-03-21	73.0200	73.7200	72.580000	73.2800	-0.286%	1,460,745	-22.858%
2025-03-20	74.3400	75.5800	72.980000	73.4900	-1.567%	1,860,109	-23.078%
2025-03-19	73.3100	75.1606	73.020000	74.6600	+3.853%	3,071,438	-24.283%
2025-03-18	71.9000	72.0300	70.810000	71.8900	-2.628%	2,729,478	-21.366%
2025-03-17	72.4200	74.0683	71.980000	73.8300	-0.135%	2,578,852	-23.432%
2025-03-14	72.7800	74.5500	72.195000	73.9300	+5.644%	4,441,982	-23.536%
2025-03-13	72.3800	72.5900	69.735000	69.9800	-3.356%	3,596,772	-19.220%
2025-03-12	72.7900	73.1700	70.350000	72.4100	-0.152%	2,804,126	-21.931%
2025-03-11	71.0700	73.0000	68.950000	72.5200	+5.132%	3,411,616	-22.049%
2025-03-10	72.1900	72.3700	67.500100	68.9800	-9.177%	7,244,366	-18.049%
2025-03-07	77.8000	79.5800	75.500000	75.9500	-2.340%	5,701,318	-25.569%
2025-03-06	78.5600	79.8900	76.590000	77.7700	-1.594%	4,243,640	-27.311%
2025-03-05	78.3400	79.1000	76.450000	79.0300	+4.110%	3,683,669	-28.470%
2025-03-04	72.2600	77.6100	71.110000	75.9100	+1.038%	5,323,644	-25.530%
2025-03-03	81.4200	81.4700	74.300000	75.1300	+2.218%	6,757,751	-24.757%
2025-02-28	71.4400	74.3700	70.760000	73.5000	+1.031%	5,441,238	-23.088%
2025-02-27	75.2700	75.3900	72.030100	72.7500	-1.182%	3,844,327	-22.296%
2025-02-26	74.8600	77.1200	71.690000	73.6200	-4.228%	8,560,815	-23.214%
2025-02-25	77.8100	77.8100	74.750000	76.8700	-6.325%	14,420,781	-26.460%
2025-02-24	83.3100	83.6500	81.690000	82.0600	-0.906%	4,761,089	-31.111%
2025-02-21	86.5800	86.8250	82.620000	82.8100	-3.765%	6,357,543	-31.735%
2025-02-20	85.4200	86.2999	84.493227	86.0500	+2.465%	1,735,360	-34.306%
2025-02-19	84.1200	84.4900	83.270000	83.9800	+2.178%	1,974,507	-32.686%
2025-02-18	84.3100	84.4200	81.430000	82.1900	-3.329%	3,698,627	-31.220%

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