Dark

BITB
Bitwise Bitcoin ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:55 PM EDT

34.14USD-2.846%(-1.00)1,665,603

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

34.58USD-1.589%(-0.56)9,015

After-hours

Jul 31, 2026 4:50:30 PM EDT

34.15USD+0.029%(+0.01)12,761

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	34.6000	34.600000	33.8400	34.1300	-2.874%	1,670,623	0.000%
2026-07-30	35.1350	35.345000	35.0350	35.1400	+1.914%	1,170,863	-2.874%
2026-07-29	34.8100	35.100000	34.4400	34.4800	-0.433%	1,562,415	-1.015%
2026-07-28	34.3000	34.760000	34.0000	34.6300	-1.703%	942,612	-1.444%
2026-07-27	35.2300	35.640000	34.9300	35.2300	+1.119%	725,087	-3.122%
2026-07-24	34.9300	34.940000	34.5600	34.8400	-0.882%	1,068,872	-2.038%
2026-07-23	35.2700	35.380000	35.0600	35.1500	-1.761%	857,457	-2.902%
2026-07-22	35.6100	36.020000	35.5800	35.7800	-0.804%	555,490	-4.612%
2026-07-21	36.0600	36.330000	35.8450	36.0700	+2.037%	1,057,886	-5.378%
2026-07-20	35.0000	35.690000	34.7500	35.3500	+1.522%	1,257,663	-3.451%
2026-07-17	34.1000	34.940000	33.9050	34.8200	-0.172%	1,055,765	-1.982%
2026-07-16	34.8600	35.201300	34.7200	34.8800	-1.050%	608,146	-2.150%
2026-07-15	35.4300	35.580000	35.1200	35.2500	+0.571%	699,183	-3.177%
2026-07-14	34.6900	35.250000	34.4700	35.0500	+3.760%	1,573,308	-2.625%
2026-07-13	33.8900	34.140000	33.5200	33.7800	-2.651%	1,080,071	+1.036%
2026-07-10	34.8050	35.125000	34.5800	34.7000	+1.137%	784,638	-1.643%
2026-07-09	33.9900	34.450000	33.8950	34.3100	+1.599%	954,085	-0.525%
2026-07-08	33.5200	33.840000	33.3700	33.7700	-2.483%	1,187,085	+1.066%
2026-07-07	34.2200	34.840000	33.9700	34.6300	+0.145%	1,361,710	-1.444%
2026-07-06	33.3100	34.700000	33.2500	34.5800	+3.688%	1,733,097	-1.301%
2026-07-02	33.4600	33.750000	33.1900	33.3500	+2.458%	1,780,612	+2.339%
2026-07-01	31.9000	32.815000	31.7600	32.5500	+2.166%	1,882,527	+4.854%
2026-06-30	31.7000	32.110000	31.5200	31.8600	-2.688%	1,829,101	+7.125%
2026-06-29	32.5000	32.880000	31.9600	32.7400	+1.143%	1,742,158	+4.246%
2026-06-26	31.8900	32.830000	31.8900	32.3700	+0.778%	1,819,134	+5.437%
2026-06-25	33.1800	33.220000	31.4900	32.1200	-1.108%	3,312,737	+6.258%
2026-06-24	33.5300	33.670000	32.0400	32.4800	-4.019%	3,163,602	+5.080%
2026-06-23	33.6500	34.080000	33.5800	33.8400	-3.231%	1,049,620	+0.857%
2026-06-22	35.2300	35.590000	34.8450	34.9700	+2.461%	1,118,507	-2.402%
2026-06-18	34.8900	34.920000	33.7800	34.1300	-2.094%	2,040,717	0.000%
2026-06-17	35.1900	36.030000	34.7500	34.8600	-2.161%	1,808,238	-2.094%
2026-06-16	35.8100	35.950000	35.4512	35.6300	-1.438%	740,687	-4.210%
2026-06-15	36.2500	36.505000	35.9600	36.1500	+4.722%	1,310,019	-5.588%
2026-06-12	34.4000	34.940100	34.1900	34.5200	+0.029%	2,027,056	-1.130%
2026-06-11	34.0500	34.680000	33.8050	34.5100	+2.678%	1,693,419	-1.101%
2026-06-10	33.3700	34.100000	33.3700	33.6100	-0.208%	1,814,684	+1.547%
2026-06-09	33.8300	33.930000	32.9600	33.6800	-2.093%	2,402,330	+1.336%
2026-06-08	34.4800	34.860000	34.3500	34.4000	+5.070%	1,903,483	-0.785%
2026-06-05	33.6800	33.810000	32.0950	32.7400	-5.129%	4,753,353	+4.246%
2026-06-04	34.2900	34.990000	34.1300	34.5100	-2.761%	2,953,871	-1.101%
2026-06-03	36.2400	36.430000	35.3850	35.4900	-2.740%	1,929,495	-3.832%
2026-06-02	37.4200	37.465000	36.0100	36.4900	-5.978%	2,765,027	-6.468%
2026-06-01	38.9200	39.055200	38.3000	38.8100	-2.659%	2,050,958	-12.059%
2026-05-29	39.5900	40.320000	39.3000	39.8700	+0.126%	1,599,679	-14.397%
2026-05-28	39.6500	39.970000	39.3350	39.8200	-2.066%	1,635,548	-14.289%
2026-05-27	40.7300	40.930000	40.4700	40.6600	-1.335%	1,098,146	-16.060%
2026-05-26	41.6400	42.370000	41.0700	41.2100	+0.170%	2,309,364	-17.180%
2026-05-22	41.9300	41.960000	41.0400	41.1400	-2.373%	1,315,064	-17.039%
2026-05-21	41.9100	42.370000	41.6000	42.1400	-0.024%	956,599	-19.008%
2026-05-20	41.9400	42.240000	41.7000	42.1500	+1.128%	873,874	-19.027%
2026-05-19	41.5200	41.800000	41.2900	41.6800	-0.120%	767,262	-18.114%
2026-05-18	41.9200	41.920000	41.2450	41.7300	-2.841%	1,875,845	-18.212%
2026-05-15	43.4300	43.432200	42.6600	42.9500	-2.872%	1,616,462	-20.536%
2026-05-14	43.4100	44.580000	43.2000	44.2200	+2.314%	1,813,420	-22.818%
2026-05-13	43.4900	43.530000	42.7200	43.2200	-1.482%	1,606,807	-21.032%
2026-05-12	43.7900	43.910000	43.3300	43.8700	-1.438%	1,199,070	-22.202%
2026-05-11	44.0700	44.605100	43.6600	44.5100	+2.228%	1,233,842	-23.321%
2026-05-08	43.1900	43.670000	43.1650	43.5400	+0.046%	673,348	-21.612%
2026-05-07	43.9600	43.970000	43.1800	43.5200	-1.583%	1,417,750	-21.576%
2026-05-06	44.4800	44.550000	44.0500	44.2200	-0.226%	1,005,154	-22.818%
2026-05-05	44.2500	44.370000	43.9500	44.3200	+1.932%	1,185,452	-22.992%
2026-05-04	42.8700	43.860000	42.6100	43.4800	+2.090%	1,452,579	-21.504%
2026-05-01	42.5500	42.900000	42.4100	42.5900	+2.676%	1,843,192	-19.864%
2026-04-30	41.3400	41.640000	41.3100	41.4800	+1.220%	971,085	-17.719%
2026-04-29	41.7500	41.780000	40.6700	40.9800	-1.134%	1,535,894	-16.715%
2026-04-28	41.3600	41.500000	41.0800	41.4500	-0.719%	749,971	-17.660%
2026-04-27	42.2000	42.500000	41.5200	41.7500	-1.019%	1,420,330	-18.251%
2026-04-24	42.4800	42.530000	42.0100	42.1800	-0.118%	1,525,981	-19.085%
2026-04-23	42.1400	42.730000	41.8000	42.2300	-1.424%	1,885,558	-19.181%
2026-04-22	42.6200	43.180000	42.5250	42.8400	+5.103%	1,693,273	-20.331%
2026-04-21	41.2800	41.600000	40.6300	40.7600	-1.688%	1,522,508	-16.266%
2026-04-20	40.8700	41.550000	40.5900	41.4600	-1.497%	1,435,099	-17.680%
2026-04-17	41.6300	42.590000	41.4100	42.0900	+2.809%	4,228,318	-18.912%
2026-04-16	40.7200	40.970000	39.7400	40.9400	+0.442%	1,703,996	-16.634%
2026-04-15	40.4100	40.895000	39.9900	40.7600	+1.016%	1,386,124	-16.266%
2026-04-14	40.4700	41.350000	40.1200	40.3500	+1.255%	2,552,075	-15.415%
2026-04-13	38.6800	39.920000	38.4600	39.8500	+0.075%	1,587,290	-14.354%
2026-04-10	39.2900	39.850000	39.0600	39.8200	+1.633%	1,451,637	-14.289%
2026-04-09	38.6200	39.420000	38.2900	39.1800	+1.136%	1,723,372	-12.889%
2026-04-08	39.3600	39.410000	38.3750	38.7400	+3.389%	1,744,728	-11.900%
2026-04-07	37.1700	37.510000	36.7650	37.4700	-1.056%	1,728,455	-8.914%
2026-04-06	37.7300	38.225000	37.5700	37.8700	+4.067%	1,883,156	-9.876%
2026-04-02	35.9200	36.620000	35.6850	36.3900	-1.675%	1,946,763	-6.210%
2026-04-01	37.2300	37.560000	36.8700	37.0100	+0.543%	1,710,689	-7.782%
2026-03-31	36.2400	37.220000	36.0650	36.8100	+1.939%	2,959,524	-7.281%
2026-03-30	36.8400	36.940000	35.9350	36.1100	+0.753%	2,521,537	-5.483%
2026-03-27	36.2300	36.230000	35.5800	35.8400	-3.682%	2,336,363	-4.771%
2026-03-26	37.6600	37.920000	36.9900	37.2100	-3.275%	2,171,559	-8.277%
2026-03-25	38.9000	39.090000	38.3200	38.4700	+2.178%	1,501,069	-11.282%
2026-03-24	38.3300	38.440000	37.4200	37.6500	-1.902%	2,294,164	-9.349%
2026-03-23	38.4500	39.010000	38.0600	38.3800	+0.656%	2,240,225	-11.073%
2026-03-20	38.3200	38.320000	37.6800	38.1300	-0.079%	2,483,927	-10.490%
2026-03-19	37.6500	38.340000	37.3600	38.1600	-1.089%	2,718,558	-10.561%
2026-03-18	39.3500	39.410000	38.4900	38.5800	-4.764%	2,510,286	-11.534%
2026-03-17	40.0700	40.710000	39.8700	40.5100	+0.821%	3,536,453	-15.749%
2026-03-16	40.1400	40.505000	39.6500	40.1800	+3.905%	4,149,296	-15.057%
2026-03-13	39.7000	40.190000	38.4950	38.6700	+1.045%	5,953,771	-11.740%
2026-03-12	38.0700	38.390000	37.6700	38.2700	-0.261%	3,052,243	-10.818%
2026-03-11	38.1800	38.760000	37.8700	38.3700	+0.841%	3,209,175	-11.050%
2026-03-10	38.4900	39.020000	37.6450	38.0500	+1.467%	4,777,649	-10.302%
2026-03-09	37.3600	37.780000	37.0700	37.5000	+1.406%	5,167,156	-8.987%
2026-03-06	37.4700	37.530000	36.7700	36.9800	-4.444%	3,069,103	-7.707%
2026-03-05	39.4000	39.570000	38.3600	38.7000	-2.568%	5,629,767	-11.809%
2026-03-04	38.9900	40.240000	38.7400	39.7200	+7.178%	6,515,358	-14.074%
2026-03-03	36.4300	37.490000	35.9350	37.0600	-1.331%	6,853,887	-7.906%
2026-03-02	35.6600	38.100000	35.6200	37.5600	+5.417%	6,923,755	-9.132%
2026-02-27	35.9400	36.045000	35.3700	35.6300	-2.783%	2,424,286	-4.210%
2026-02-26	37.0000	37.090000	36.1300	36.6500	-2.501%	4,644,233	-6.876%
2026-02-25	36.1700	37.790000	35.9600	37.5900	+7.369%	3,492,747	-9.205%
2026-02-24	34.2300	35.170000	34.1100	35.0100	0.000%	2,117,650	-2.514%
2026-02-23	35.8900	35.980000	34.7000	35.0100	-4.838%	3,995,685	-2.514%
2026-02-20	36.3700	36.980000	36.1400	36.7900	+0.933%	5,270,840	-7.230%
2026-02-19	35.8000	36.490000	35.6400	36.4500	+1.363%	2,406,797	-6.365%
2026-02-18	36.4200	37.120000	35.7500	35.9600	-2.256%	2,563,368	-5.089%
2026-02-17	36.9450	37.060300	36.1600	36.7900	-1.499%	3,010,120	-7.230%
2026-02-13	36.5300	37.720000	36.3000	37.3500	+5.211%	3,602,741	-8.621%
2026-02-12	36.9000	37.090000	35.3500	35.5000	-3.243%	3,631,731	-3.859%
2026-02-11	36.9500	37.060000	35.6900	36.6900	-1.767%	2,961,853	-6.977%
2026-02-10	37.5800	38.010000	36.8700	37.3500	-2.836%	3,700,695	-8.621%
2026-02-09	37.4700	38.640000	37.1800	38.4400	+1.052%	4,307,661	-11.212%
2026-02-06	36.4600	38.850000	36.4200	38.0400	+10.069%	4,361,622	-10.279%
2026-02-05	38.0200	38.450000	33.8100	34.5600	-13.253%	11,761,795	-1.244%
2026-02-04	40.8300	41.100000	39.1000	39.8400	-3.931%	4,511,419	-14.332%
2026-02-03	42.5900	42.590000	39.5800	41.4700	-2.055%	10,222,610	-17.700%
2026-02-02	42.3900	43.110000	42.1350	42.3400	-6.966%	7,311,764	-19.391%
2026-01-30	45.0000	45.945000	44.4350	45.5100	-0.350%	4,582,524	-25.005%
2026-01-29	47.6600	47.710000	45.1800	45.6700	-5.601%	5,337,271	-25.268%
2026-01-28	48.8500	49.160000	48.2400	48.3800	-0.268%	2,342,688	-29.454%
2026-01-27	47.8800	48.570000	47.3600	48.5100	+2.019%	2,542,593	-29.643%
2026-01-26	47.5900	48.245000	47.2600	47.5500	-2.140%	2,050,888	-28.223%
2026-01-23	48.6800	49.520000	48.0466	48.5900	+0.082%	1,743,736	-29.759%
2026-01-22	48.5800	48.830000	48.0200	48.5500	-0.817%	1,718,044	-29.701%
2026-01-21	48.6000	49.160000	47.3400	48.9500	+0.658%	3,355,584	-30.276%
2026-01-20	49.3600	49.590000	48.4200	48.6300	-6.301%	3,222,163	-29.817%
2026-01-16	52.0400	52.070000	51.1900	51.9000	+0.348%	2,902,799	-34.239%
2026-01-15	52.6100	52.720000	51.6600	51.7200	-2.562%	2,448,517	-34.010%
2026-01-14	51.9900	53.240000	51.8150	53.0800	+3.389%	3,058,396	-35.701%
2026-01-13	50.1600	51.385000	50.0200	51.3400	+3.321%	2,679,334	-33.522%
2026-01-12	48.9900	50.155000	48.9400	49.6900	+1.408%	3,210,147	-31.314%
2026-01-09	49.2000	49.980000	48.7580	49.0000	-0.709%	2,368,054	-30.347%
2026-01-08	48.6400	49.665000	48.4500	49.3500	-0.121%	1,759,930	-30.841%
2026-01-07	49.6800	50.030000	49.2050	49.4100	-1.672%	3,367,842	-30.925%
2026-01-06	51.2900	51.290000	49.5500	50.2500	-1.875%	3,601,746	-32.080%
2026-01-05	50.4300	51.530000	50.1900	51.2100	+4.939%	5,036,964	-33.353%
2026-01-02	48.2600	49.470000	48.0500	48.8000	+2.607%	4,692,035	-30.061%
2025-12-31	48.2900	48.309900	47.3200	47.5600	-0.356%	2,608,347	-28.238%
2025-12-30	47.8700	48.580000	47.7000	47.7300	+0.888%	2,951,538	-28.494%
2025-12-29	47.5400	47.880000	47.2500	47.3100	-0.484%	1,447,939	-27.859%
2025-12-26	48.3100	48.373500	47.0400	47.5400	+0.295%	2,078,835	-28.208%
2025-12-24	47.3400	47.600000	46.9100	47.4000	-0.441%	939,262	-27.996%
2025-12-23	47.5900	47.980000	47.0200	47.6100	-0.750%	2,814,724	-28.313%
2025-12-22	48.8900	49.130000	47.7250	47.9700	+0.356%	2,622,834	-28.851%
2025-12-19	47.8250	48.570000	47.1600	47.8000	+4.071%	2,790,762	-28.598%
2025-12-18	48.0600	48.520000	45.8550	45.9300	-1.501%	4,164,116	-25.691%
2025-12-17	47.6700	49.090000	46.3300	46.6300	-2.017%	2,427,335	-26.807%
2025-12-16	47.2600	47.860000	47.1800	47.5900	+2.103%	4,149,723	-28.283%
2025-12-15	48.5800	48.840000	46.2600	46.6100	-4.955%	3,033,392	-26.775%
2025-12-12	50.0900	50.355000	48.6200	49.0400	-1.704%	2,266,227	-30.404%
2025-12-11	49.0000	49.910000	48.5200	49.8900	-0.795%	3,191,479	-31.589%
2025-12-10	50.0000	51.380000	49.7800	50.2900	-0.613%	2,237,134	-32.134%
2025-12-09	49.0800	51.455000	48.9250	50.6000	+2.491%	2,014,423	-32.549%
2025-12-08	49.6550	49.875000	48.7100	49.3700	+1.689%	1,692,218	-30.869%
2025-12-05	49.1800	49.730000	47.9200	48.5500	-3.479%	2,339,707	-29.701%
2025-12-04	50.4300	50.690000	49.4100	50.3000	-0.435%	2,219,072	-32.147%
2025-12-03	50.3600	50.940000	49.9000	50.5200	+2.061%	2,103,385	-32.443%
2025-12-02	48.2300	50.180000	48.0500	49.5000	+6.520%	3,166,388	-31.051%
2025-12-01	46.9000	47.110000	45.5600	46.4700	-5.779%	3,806,566	-26.555%
2025-11-28	50.5850	50.650000	49.0700	49.3200	+0.941%	1,586,716	-30.799%
2025-11-26	47.4200	49.140000	47.0900	48.8600	+2.906%	2,081,935	-30.147%
2025-11-25	47.3700	47.870000	46.7900	47.4800	-2.002%	4,135,901	-28.117%
2025-11-24	46.7000	48.500000	46.3100	48.4500	+5.441%	3,072,875	-29.556%
2025-11-21	45.4600	46.493700	44.7100	45.9500	-2.046%	7,114,331	-25.724%
2025-11-20	49.6600	49.780000	46.7100	46.9100	-3.517%	4,087,293	-27.244%
2025-11-19	49.5150	50.190000	48.0500	48.6200	-3.608%	4,783,343	-29.803%
2025-11-18	49.8600	50.990000	49.4200	50.4400	+1.042%	3,223,020	-32.335%
2025-11-17	51.1300	52.160000	49.5400	49.9200	-2.576%	6,900,511	-31.631%
2025-11-14	51.8000	52.940000	51.1450	51.2400	-3.775%	3,286,368	-33.392%
2025-11-13	55.7100	56.240000	53.1800	53.2500	-3.533%	4,472,827	-35.906%
2025-11-12	56.9900	57.030000	54.8000	55.2000	-1.217%	3,106,170	-38.170%
2025-11-11	56.7900	56.900000	55.7950	55.8800	-3.037%	1,476,850	-38.923%
2025-11-10	57.7400	57.790000	56.9000	57.6300	+2.199%	1,694,910	-40.777%
2025-11-07	54.4700	56.470000	53.9900	56.3900	+2.808%	2,812,402	-39.475%
2025-11-06	55.9700	55.970000	54.5400	54.8500	-2.886%	2,965,971	-37.776%
2025-11-05	55.8200	56.880000	55.5500	56.4800	+3.122%	2,574,895	-39.572%
2025-11-04	56.3700	56.980000	54.1100	54.7700	-5.536%	4,692,599	-37.685%
2025-11-03	58.4400	58.780000	57.2500	57.9800	-2.832%	2,567,128	-41.135%
2025-10-31	59.7500	60.380000	59.0300	59.6700	+3.182%	2,427,606	-42.802%
2025-10-30	58.9600	59.000000	57.7400	57.8300	-3.809%	3,815,056	-40.982%
2025-10-29	61.7800	61.780000	59.4000	60.1200	-2.734%	4,719,271	-43.230%
2025-10-28	62.5800	63.160000	61.7100	61.8100	-1.136%	1,784,431	-44.782%
2025-10-27	62.6100	62.960000	62.2600	62.5200	+3.923%	1,166,018	-45.409%
2025-10-24	60.4900	60.560000	59.6800	60.1600	+0.367%	1,538,843	-43.268%
2025-10-23	59.3500	60.550000	59.1100	59.9400	+2.287%	1,722,752	-43.060%
2025-10-22	58.8200	59.350000	58.4300	58.6000	-3.682%	2,530,405	-41.758%
2025-10-21	59.1400	62.030000	58.8300	60.8400	+0.912%	3,319,182	-43.902%
2025-10-20	60.2400	60.760000	59.7300	60.2900	+4.164%	2,062,054	-43.390%
2025-10-17	57.3600	58.445000	56.8450	57.8800	-1.665%	3,966,080	-41.033%
2025-10-16	60.4600	60.630000	58.4800	58.8600	-2.743%	4,161,870	-42.015%
2025-10-15	60.6400	61.050000	59.8700	60.5200	-1.192%	1,657,844	-43.605%
2025-10-14	60.2400	61.800000	59.7400	61.2500	-2.855%	3,269,527	-44.278%
2025-10-13	62.2200	63.080000	61.9100	63.0500	-0.552%	2,724,368	-45.868%
2025-10-10	66.4000	66.680000	63.0300	63.4000	-3.691%	4,039,492	-46.167%
2025-10-09	67.1600	67.160000	65.0900	65.8300	-1.922%	2,178,816	-48.154%
2025-10-08	66.6200	67.550000	66.2000	67.1200	+1.482%	1,512,792	-49.151%
2025-10-07	67.9500	67.950000	65.6000	66.1400	-3.120%	2,662,329	-48.397%
2025-10-06	67.9400	68.740000	67.6900	68.2700	+2.170%	1,857,855	-50.007%
2025-10-03	65.6400	67.480000	65.2800	66.8200	+1.550%	1,953,007	-48.922%
2025-10-02	64.9000	65.890000	64.5300	65.8000	+2.941%	1,539,141	-48.131%
2025-10-01	63.5000	64.350000	63.3500	63.9200	+2.732%	1,706,172	-46.605%
2025-09-30	61.6700	62.335100	61.3750	62.2200	-0.032%	1,257,754	-45.146%
2025-09-29	61.0400	62.280000	60.9800	62.2400	+4.834%	2,183,181	-45.164%
2025-09-26	59.3900	60.000000	59.1000	59.3700	-0.151%	1,240,488	-42.513%
2025-09-25	60.7200	60.760000	59.0200	59.4600	-3.646%	2,459,363	-42.600%
2025-09-24	61.5100	62.010000	61.3600	61.7100	+1.630%	606,856	-44.693%
2025-09-23	61.4200	61.625000	60.6600	60.7200	-0.459%	593,822	-43.791%
2025-09-22	61.4700	61.732000	60.8900	61.0000	-2.571%	819,474	-44.049%
2025-09-19	63.2300	63.400000	62.5950	62.6100	-2.080%	1,484,314	-45.488%
2025-09-18	63.8900	64.170000	63.6600	63.9400	+1.637%	1,538,168	-46.622%
2025-09-17	63.2100	63.290000	62.3700	62.9100	-1.038%	1,930,569	-45.748%
2025-09-16	62.7800	63.630000	62.3900	63.5700	+1.339%	876,155	-46.311%
2025-09-15	62.6000	62.860000	62.2000	62.7300	-1.368%	1,206,038	-45.592%
2025-09-12	62.5700	63.610000	62.4700	63.6000	+2.087%	1,035,089	-46.336%
2025-09-11	61.8600	62.420000	61.8300	62.3000	+0.793%	1,191,069	-45.217%
2025-09-10	61.8700	62.260000	61.5500	61.8100	+2.047%	1,665,819	-44.782%
2025-09-09	61.3800	61.460000	60.2300	60.5700	-0.672%	1,152,419	-43.652%
2025-09-08	61.0400	61.450000	60.8500	60.9800	+0.445%	1,183,672	-44.031%
2025-09-05	61.4300	61.620000	59.9250	60.7100	+1.658%	1,850,775	-43.782%
2025-09-04	60.2600	60.300000	59.4500	59.7200	-2.179%	1,306,825	-42.850%
2025-09-03	60.5900	61.260000	60.4500	61.0500	+1.311%	1,134,755	-44.095%
2025-09-02	59.5300	60.820000	59.3100	60.2600	+2.361%	1,700,964	-43.362%
2025-08-29	60.1300	60.130000	58.7000	58.8700	-3.333%	1,846,766	-42.025%
2025-08-28	61.5000	61.630000	60.8700	60.9000	-0.115%	1,013,686	-43.957%
2025-08-27	60.5600	61.290000	60.3900	60.9700	+0.860%	986,771	-44.022%
2025-08-26	59.7800	60.485000	59.4903	60.4500	+0.299%	1,476,978	-43.540%
2025-08-25	60.7400	61.470000	60.1300	60.2700	-5.042%	1,389,466	-43.371%
2025-08-22	61.0700	63.910000	60.8550	63.4700	+4.083%	2,680,216	-46.227%
2025-08-21	61.6400	62.010000	60.8700	60.9800	-1.883%	1,167,644	-44.031%
2025-08-20	61.6700	62.230000	61.0700	62.1500	+1.073%	1,176,429	-45.084%
2025-08-19	62.9900	63.020000	61.2500	61.4900	-2.798%	1,733,901	-44.495%
2025-08-18	62.9200	63.550000	62.4500	63.2600	-0.581%	985,593	-46.048%
2025-08-15	64.4600	64.510000	63.5450	63.6300	-0.872%	1,080,651	-46.362%
2025-08-14	64.3400	64.970000	63.7400	64.1900	-4.008%	2,390,995	-46.830%
2025-08-13	65.6300	66.900000	65.3400	66.8700	+2.735%	1,956,544	-48.961%
2025-08-12	64.8500	65.400000	64.5100	65.0900	+0.510%	1,199,283	-47.565%
2025-08-11	65.0300	65.725100	64.5200	64.7600	+2.210%	1,391,027	-47.298%
2025-08-08	63.5700	63.850000	63.0400	63.3600	-0.969%	1,303,828	-46.133%
2025-08-07	63.3550	64.029900	62.9400	63.9800	+2.009%	1,933,500	-46.655%
2025-08-06	61.9900	62.980000	61.7600	62.7200	+1.407%	1,358,552	-45.584%
2025-08-05	62.1000	62.340000	61.2500	61.8500	-0.913%	1,060,270	-44.818%
2025-08-04	62.0700	62.960000	62.0300	62.4200	+1.479%	997,049	-45.322%
2025-08-01	62.8400	62.960000	61.4550	61.5100	-3.119%	3,277,187	-44.513%
2025-07-31	64.2600	64.690000	63.4600	63.4900	-0.110%	1,699,038	-46.244%
2025-07-30	63.9500	64.660000	62.9500	63.5600	-0.548%	2,176,403	-46.303%
2025-07-29	64.7200	64.770000	63.5800	63.9100	-0.483%	1,502,290	-46.597%
2025-07-28	64.5300	64.820000	63.8700	64.2200	+1.022%	1,426,308	-46.855%
2025-07-25	63.2700	63.710000	62.5700	63.5700	-1.868%	1,436,031	-46.311%
2025-07-24	64.6000	65.060000	64.1100	64.7800	+0.543%	1,465,160	-47.314%
2025-07-23	64.2900	64.620000	63.8300	64.4300	-0.755%	1,221,659	-47.028%
2025-07-22	64.8900	65.458700	63.9800	64.9200	+2.188%	1,754,435	-47.428%
2025-07-21	64.3600	64.900000	63.4300	63.5300	-0.532%	1,835,006	-46.277%
2025-07-18	64.6600	64.930000	63.7500	63.8700	-1.374%	1,753,147	-46.563%
2025-07-17	64.1800	65.290000	63.9707	64.7600	-0.246%	844,526	-47.298%
2025-07-16	64.6900	65.290000	64.3148	64.9200	+2.462%	1,823,493	-47.428%
2025-07-15	64.0500	64.510000	62.9900	63.3600	-2.897%	2,719,164	-46.133%
2025-07-14	66.2300	66.490000	64.8600	65.2500	+1.462%	1,702,122	-47.693%
2025-07-11	64.0400	64.364800	63.4900	64.3100	+4.163%	1,982,770	-46.929%
2025-07-10	60.4300	62.010000	60.1300	61.7400	+1.446%	1,775,019	-44.720%
2025-07-09	59.6700	61.020000	59.0200	60.8600	+2.839%	1,627,501	-43.920%
2025-07-08	59.2600	59.440000	58.7800	59.1800	+0.681%	1,182,639	-42.328%
2025-07-07	59.0000	59.130000	58.4600	58.7800	-1.177%	1,188,436	-41.936%
2025-07-03	59.5200	60.230000	59.3800	59.4800	-0.435%	1,113,057	-42.619%
2025-07-02	58.5100	59.780000	58.4450	59.7400	+4.222%	2,362,124	-42.869%
2025-07-01	58.0100	58.312500	57.3100	57.3200	-2.168%	1,517,087	-40.457%
2025-06-30	58.7000	58.700000	58.0500	58.5900	+0.774%	1,296,527	-41.748%
2025-06-27	58.0800	58.640000	57.9200	58.1400	-0.666%	1,199,923	-41.297%
2025-06-26	58.3300	58.650000	58.0100	58.5300	-0.222%	1,029,954	-41.688%
2025-06-25	58.7200	58.890000	58.1500	58.6600	+2.035%	1,163,036	-41.817%
2025-06-24	57.2400	57.870000	57.0400	57.4900	+2.295%	1,029,413	-40.633%
2025-06-23	55.0400	56.250000	54.2400	56.2000	-0.036%	1,307,830	-39.270%
2025-06-20	57.7300	57.760500	55.7000	56.2200	-0.531%	1,328,247	-39.292%
2025-06-18	56.5300	57.335000	56.3300	56.5200	-0.807%	1,208,943	-39.614%
2025-06-17	57.4900	57.560000	56.2300	56.9800	-3.685%	1,213,871	-40.102%
2025-06-16	58.0150	59.300000	57.9400	59.1600	+3.390%	1,090,520	-42.309%
2025-06-13	57.1000	57.720000	56.6700	57.2200	-1.532%	1,333,527	-40.353%
2025-06-12	58.1300	59.030000	57.9550	58.1100	-1.858%	1,331,074	-41.267%
2025-06-11	59.7700	60.100000	58.9800	59.2100	-0.654%	735,056	-42.358%
2025-06-10	59.7100	60.080000	58.9500	59.6000	+0.778%	1,303,341	-42.735%
2025-06-09	58.5500	59.220000	58.2200	59.1400	+4.193%	1,562,693	-42.289%
2025-06-06	56.5800	57.395000	56.5550	56.7600	+2.381%	957,640	-39.870%
2025-06-05	57.5600	57.590000	55.2800	55.4400	-2.975%	2,116,692	-38.438%
2025-06-04	57.1200	57.450000	56.6800	57.1400	-1.176%	701,300	-40.270%
2025-06-03	57.3900	58.170000	57.1800	57.8200	+1.688%	1,388,186	-40.972%
2025-06-02	56.6000	57.020000	56.3950	56.8600	-0.123%	898,502	-39.975%
2025-05-30	57.4700	57.690000	56.3800	56.9300	-0.905%	1,154,107	-40.049%
2025-05-29	58.9700	58.980000	57.4100	57.4500	-1.323%	2,468,715	-40.592%
2025-05-28	59.2200	59.360000	58.1950	58.2200	-2.805%	1,276,623	-41.378%
2025-05-27	60.1500	60.335000	59.1900	59.9000	+1.182%	1,717,322	-43.022%
2025-05-23	59.2200	59.925000	58.8400	59.2000	-2.165%	1,625,967	-42.348%
2025-05-22	60.6200	60.980000	60.1400	60.5100	+2.282%	1,829,346	-43.596%
2025-05-21	57.9300	59.830000	57.7700	59.1600	+1.458%	3,301,752	-42.309%
2025-05-20	56.9700	58.440000	56.6800	58.3100	+1.497%	1,283,446	-41.468%
2025-05-19	55.8300	57.475000	55.7400	57.4500	+1.430%	917,998	-40.592%
2025-05-16	56.3900	56.959900	56.2692	56.6400	+0.909%	835,198	-39.742%
2025-05-15	55.8000	56.710000	55.1650	56.1300	-0.142%	933,329	-39.195%
2025-05-14	56.6700	56.815400	55.8300	56.2100	-1.507%	920,272	-39.281%
2025-05-13	56.4900	57.180000	55.9900	57.0700	+2.959%	936,100	-40.196%
2025-05-12	56.6800	56.930000	54.8100	55.4300	-1.335%	1,222,076	-38.427%
2025-05-09	56.0700	56.490000	55.6900	56.1800	+1.868%	689,844	-39.249%
2025-05-08	54.1100	55.360000	53.9200	55.1500	+5.288%	1,117,360	-38.114%
2025-05-07	52.6700	53.070000	52.1400	52.3800	+1.354%	860,507	-34.842%
2025-05-06	50.9800	51.785000	50.7700	51.6800	+0.721%	761,950	-33.959%
2025-05-05	51.2700	51.655000	50.9300	51.3100	-2.840%	1,319,487	-33.483%
2025-05-02	52.7800	53.329800	52.6600	52.8100	+0.418%	895,171	-35.372%
2025-05-01	52.6300	53.120000	52.1200	52.5900	+2.655%	1,066,019	-35.102%
2025-04-30	51.4400	51.440000	50.5400	51.2300	-1.253%	920,969	-33.379%
2025-04-29	51.6700	51.970000	51.4700	51.8800	+0.562%	544,491	-34.214%
2025-04-28	51.7800	51.820000	50.8600	51.5900	-0.655%	889,303	-33.844%
2025-04-25	51.3400	52.220000	51.1800	51.9300	+1.903%	1,499,637	-34.277%
2025-04-24	50.4900	51.010000	50.4000	50.9600	+0.138%	1,138,397	-33.026%
2025-04-23	51.2100	51.570000	50.0500	50.8900	+2.189%	1,286,049	-32.934%
2025-04-22	48.8000	50.000000	48.7100	49.8000	+4.688%	2,441,760	-31.466%
2025-04-21	47.4900	48.250000	47.0300	47.5700	+2.899%	1,606,406	-28.253%
2025-04-17	46.1000	46.560000	45.5800	46.2300	+0.675%	793,287	-26.173%
2025-04-16	45.5300	46.555000	45.3400	45.9200	+0.394%	1,188,956	-25.675%
2025-04-15	46.7500	47.090000	45.6600	45.7400	-1.039%	625,344	-25.383%
2025-04-14	46.2700	46.720000	45.5600	46.2200	+1.249%	704,101	-26.158%
2025-04-11	44.6800	45.840000	44.2350	45.6500	+5.427%	1,381,615	-25.235%
2025-04-10	44.4600	44.510000	42.6300	43.3000	-3.283%	1,586,203	-21.178%
2025-04-09	41.7600	45.170000	41.7000	44.7700	+7.234%	2,680,302	-23.766%
2025-04-08	43.5900	43.727600	41.4500	41.7500	-1.603%	1,527,190	-18.251%
2025-04-07	41.8000	44.170000	41.1700	42.4300	-7.135%	3,134,996	-19.562%
2025-04-04	44.9600	46.060000	44.4825	45.6900	+2.467%	1,617,644	-25.301%
2025-04-03	44.5800	45.010000	44.1700	44.5900	-5.789%	1,073,710	-23.458%
2025-04-02	46.0500	47.584225	46.0000	47.3300	+2.291%	1,361,219	-27.889%
2025-04-01	45.5100	46.580000	44.8750	46.2700	+3.097%	1,575,376	-26.237%
2025-03-31	44.9000	45.665000	44.4300	44.8800	-1.536%	944,940	-23.953%
2025-03-28	46.4500	46.560000	45.4500	45.5800	-3.799%	533,866	-25.121%
2025-03-27	47.0000	47.670000	46.7100	47.3800	+0.616%	511,904	-27.965%
2025-03-26	47.6600	47.855000	46.7100	47.0900	-1.896%	977,177	-27.522%
2025-03-25	47.7600	48.109000	47.4401	48.0000	-0.083%	591,582	-28.896%
2025-03-24	47.5500	48.340000	47.4900	48.0400	+5.166%	674,068	-28.955%
2025-03-21	45.5200	45.930000	45.2500	45.6800	-0.284%	399,145	-25.285%
2025-03-20	46.3200	47.085000	45.4800	45.8100	-1.590%	566,540	-25.497%
2025-03-19	45.7200	46.830000	45.5150	46.5500	+3.906%	1,052,141	-26.681%
2025-03-18	44.8400	44.900000	44.1200	44.8000	-2.588%	1,162,264	-23.817%
2025-03-17	45.1600	46.160000	44.8700	45.9900	-0.195%	939,815	-25.788%
2025-03-14	45.4000	46.470000	45.0001	46.0800	+5.664%	1,447,747	-25.933%
2025-03-13	45.1200	45.230000	43.4500	43.6100	-3.347%	976,486	-21.738%
2025-03-12	45.3300	45.590000	43.8400	45.1200	-0.199%	810,804	-24.357%
2025-03-11	44.3200	45.500000	42.9900	45.2100	+5.164%	1,104,781	-24.508%
2025-03-10	45.0000	45.110000	42.0801	42.9900	-9.170%	2,269,522	-20.609%
2025-03-07	48.5200	49.610000	47.1200	47.3300	-2.352%	2,024,242	-27.889%
2025-03-06	48.9300	49.780000	47.7700	48.4700	-1.584%	1,322,181	-29.585%
2025-03-05	48.8300	49.280000	47.6500	49.2500	+4.211%	1,024,700	-30.701%
2025-03-04	45.0400	48.365000	44.3600	47.2600	+1.004%	2,149,659	-27.782%
2025-03-03	50.7300	50.780000	46.3220	46.7900	+2.072%	2,114,784	-27.057%
2025-02-28	44.5200	46.360000	44.1200	45.8400	+1.058%	2,495,723	-25.545%
2025-02-27	46.9200	46.980000	44.8900	45.3600	-1.155%	2,679,688	-24.757%
2025-02-26	46.6600	48.080000	44.7000	45.8900	-4.236%	2,762,703	-25.626%
2025-02-25	48.4900	48.510000	46.6500	47.9200	-6.315%	4,994,296	-28.777%
2025-02-24	51.9500	52.140000	50.9400	51.1500	-0.930%	1,980,353	-33.275%
2025-02-21	53.9600	54.120000	51.5250	51.6300	-3.765%	2,176,308	-33.895%
2025-02-20	53.2600	53.810000	52.6800	53.6500	+2.483%	1,051,366	-36.384%
2025-02-19	52.4700	52.650000	51.9100	52.3500	+2.146%	930,172	-34.804%
2025-02-18	52.5600	52.600000	50.7700	51.2500	-3.302%	1,472,795	-33.405%
2025-02-14	52.6300	53.930000	52.4300	53.0000	+1.106%	976,495	-35.604%
2025-02-13	52.2200	52.510000	51.8200	52.4200	-0.757%	861,580	-34.891%
2025-02-12	51.5600	53.190000	51.4120	52.8200	+1.832%	973,810	-35.384%
2025-02-11	52.7600	53.000000	51.6054	51.8700	-2.114%	865,713	-34.201%
2025-02-10	53.2500	53.360000	52.7300	52.9900	+1.572%	797,924	-35.592%

.dark-mode .ZDkSf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDkSf3{ color: #333333; background-color: white; border: 2px solid #333333; }BITBBitwise Bitcoin ETFstock NYSE ETF

BITB
Bitwise Bitcoin ETF
stock NYSE ETF