Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

NYSEARCA: BITC · Real-Time Price · USD

36.30

-0.06 (-0.15%)

At close: Mar 3, 2026, 3:55 PM

36.36

+0.05 (0.15%)

After-hours: Mar 3, 2026, 6:15 PM EST

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.34	36.36	36.34	36.36	36.36	-	513
Mar 2, 2026	36.28	36.41	36.28	36.36	36.36	0.04%	4,707
Feb 27, 2026	36.26	36.35	36.26	36.34	36.34	-0.01%	1,027
Feb 26, 2026	36.33	36.41	36.33	36.35	36.35	0.10%	1,280
Feb 25, 2026	36.34	36.41	36.27	36.31	36.31	0.05%	12,279
Feb 24, 2026	36.34	36.38	36.28	36.29	36.29	-0.15%	2,950
Feb 23, 2026	36.19	36.38	36.19	36.35	36.35	0.38%	48,984
Feb 20, 2026	36.20	36.30	36.20	36.21	36.21	-	1,510
Feb 19, 2026	36.22	36.22	36.21	36.21	36.21	-0.03%	825
Feb 18, 2026	36.22	36.33	36.22	36.22	36.22	0.06%	2,405
Feb 17, 2026	36.23	36.31	36.20	36.20	36.20	0.03%	7,172
Feb 13, 2026	36.27	36.27	36.19	36.19	36.19	-0.25%	2,106
Feb 12, 2026	36.25	36.30	36.25	36.28	36.28	0.10%	2,811
Feb 11, 2026	36.25	36.31	36.25	36.25	36.25	0.01%	2,194
Feb 10, 2026	36.27	36.28	36.19	36.24	36.24	0.08%	2,703
Feb 9, 2026	36.17	36.35	36.17	36.21	36.21	-0.08%	13,101
Feb 6, 2026	36.75	36.75	36.18	36.24	36.24	0.22%	6,285
Feb 5, 2026	36.16	36.29	36.15	36.16	36.16	-	10,529
Feb 4, 2026	36.16	36.30	36.15	36.16	36.16	-	11,683
Feb 3, 2026	36.29	36.29	36.15	36.16	36.16	-0.17%	4,117
Feb 2, 2026	36.20	36.29	36.17	36.22	36.22	0.13%	5,952
Jan 30, 2026	36.17	36.28	36.15	36.17	36.17	-0.07%	4,520
Jan 29, 2026	36.28	36.28	36.18	36.20	36.20	-	7,372
Jan 28, 2026	36.15	36.23	36.15	36.20	36.20	-	3,384
Jan 27, 2026	36.18	36.20	36.14	36.20	36.20	0.19%	3,670
Jan 26, 2026	36.13	36.23	36.13	36.13	36.13	-	6,648
Jan 23, 2026	36.26	36.26	36.12	36.13	36.13	-0.08%	9,245
Jan 22, 2026	36.06	36.26	36.00	36.16	36.16	-0.90%	3,678
Jan 21, 2026	36.29	36.59	35.47	36.49	36.49	0.69%	8,727
Jan 20, 2026	36.79	36.87	36.15	36.24	36.24	-6.14%	8,247
Jan 16, 2026	38.78	38.78	38.30	38.61	38.61	0.15%	3,825
Jan 15, 2026	39.20	39.25	38.55	38.55	38.55	-2.77%	8,247
Jan 14, 2026	38.73	39.67	38.73	39.65	39.65	3.66%	9,975
Jan 13, 2026	37.57	38.30	37.57	38.25	38.25	3.31%	6,013
Jan 12, 2026	36.47	37.33	36.47	37.03	37.03	1.41%	3,640
Jan 9, 2026	36.64	37.13	36.45	36.51	36.51	-0.90%	3,450
Jan 8, 2026	36.31	37.07	36.31	36.84	36.84	0.03%	3,041
Jan 7, 2026	37.15	37.32	36.83	36.83	36.83	-1.85%	17,192
Jan 6, 2026	38.80	38.80	37.21	37.52	37.52	-1.80%	5,135
Jan 5, 2026	37.61	38.38	37.61	38.21	38.21	4.82%	17,387
Jan 2, 2026	36.61	36.61	36.41	36.46	36.46	0.01%	6,987
Dec 31, 2025	36.40	36.46	36.38	36.46	36.46	-0.04%	16,956
Dec 30, 2025	36.41	36.54	36.39	36.47	36.47	0.05%	14,876
Dec 29, 2025	36.38	36.53	36.38	36.45	36.45	0.08%	22,204
Dec 26, 2025	36.56	36.56	36.42	36.42	36.42	-3.41%	63,050
Dec 24, 2025	37.77	37.78	37.65	37.71	36.48	-0.01%	7,530
Dec 23, 2025	37.78	37.78	37.66	37.71	36.48	0.05%	18,025
Dec 22, 2025	37.77	37.77	37.62	37.69	36.47	-0.04%	18,150
Dec 19, 2025	37.77	37.77	37.60	37.71	36.48	0.03%	10,789
Dec 18, 2025	37.74	37.76	37.60	37.69	36.47	0.06%	3,985
Dec 17, 2025	37.66	37.72	37.66	37.67	36.45	0.06%	3,011
Dec 16, 2025	37.65	37.72	37.58	37.65	36.42	-0.06%	4,601
Dec 15, 2025	39.25	39.42	37.49	37.67	36.45	-4.63%	7,146
Dec 12, 2025	40.61	40.61	39.40	39.50	38.22	-2.06%	6,249
Dec 11, 2025	39.48	40.33	39.20	40.33	39.02	-0.64%	6,779
Dec 10, 2025	40.32	41.16	40.21	40.59	39.27	-0.69%	12,522
Dec 9, 2025	39.95	41.47	39.60	40.87	39.54	2.62%	11,138
Dec 8, 2025	40.00	40.00	39.37	39.82	38.53	1.54%	6,624
Dec 5, 2025	39.89	39.92	38.73	39.22	37.94	-3.47%	11,345
Dec 4, 2025	40.64	40.74	40.05	40.63	39.31	-0.43%	6,117
Dec 3, 2025	40.77	40.87	40.74	40.81	39.48	0.05%	7,790
Dec 2, 2025	40.88	40.88	40.72	40.79	39.46	-	7,891
Dec 1, 2025	40.80	40.88	40.71	40.79	39.46	-0.03%	7,996
Nov 28, 2025	40.92	40.92	40.71	40.80	39.47	0.05%	2,404
Nov 26, 2025	40.70	40.86	40.70	40.78	39.45	0.01%	5,378
Nov 25, 2025	40.85	40.87	40.70	40.78	39.45	-0.04%	7,342
Nov 24, 2025	40.65	40.86	40.65	40.79	39.46	0.10%	9,084
Nov 21, 2025	40.63	40.83	40.62	40.75	39.43	0.05%	13,708
Nov 20, 2025	40.81	40.81	40.68	40.73	39.41	0.01%	4,691
Nov 19, 2025	40.81	40.83	40.65	40.73	39.40	0.09%	26,107
Nov 18, 2025	40.64	40.80	40.64	40.69	39.37	-0.25%	38,565
Nov 17, 2025	40.75	40.79	40.65	40.79	39.46	0.24%	14,110
Nov 14, 2025	40.70	40.81	40.63	40.69	39.37	-0.04%	13,242
Nov 13, 2025	40.84	40.84	40.62	40.71	39.39	0.01%	4,404
Nov 12, 2025	40.72	40.72	40.62	40.70	39.38	0.01%	1,729
Nov 11, 2025	40.64	40.78	40.61	40.70	39.38	-	4,373
Nov 10, 2025	40.72	40.72	40.62	40.70	39.38	-	4,775
Nov 7, 2025	40.69	40.70	40.63	40.70	39.38	-0.10%	4,778
Nov 6, 2025	40.70	40.76	40.62	40.74	39.41	0.26%	2,396
Nov 5, 2025	40.71	40.79	40.60	40.63	39.31	-0.18%	15,373
Nov 4, 2025	40.60	40.76	40.60	40.71	39.38	0.07%	15,038
Nov 3, 2025	40.65	40.68	40.60	40.68	39.35	-0.09%	18,740
Oct 31, 2025	40.62	41.08	40.24	40.71	39.39	3.02%	5,806
Oct 30, 2025	40.18	40.18	39.41	39.52	38.23	-3.57%	20,331
Oct 29, 2025	42.14	42.14	40.61	40.98	39.65	-2.70%	15,903
Oct 28, 2025	42.09	42.20	42.09	42.12	40.75	0.02%	2,660
Oct 27, 2025	42.13	42.21	42.05	42.11	40.74	0.02%	9,548
Oct 24, 2025	42.14	42.19	42.03	42.10	40.73	0.11%	29,415
Oct 23, 2025	42.12	42.12	42.04	42.06	40.69	-0.17%	4,004
Oct 22, 2025	42.14	42.18	42.08	42.13	40.76	-0.04%	8,927
Oct 21, 2025	42.04	42.15	42.02	42.15	40.78	0.13%	4,718
Oct 20, 2025	42.12	42.12	42.03	42.09	40.72	0.02%	6,750
Oct 17, 2025	42.11	42.17	42.01	42.08	40.71	0.04%	11,467
Oct 16, 2025	42.08	42.17	42.00	42.07	40.70	-0.04%	9,556
Oct 15, 2025	42.13	42.13	42.08	42.08	40.71	0.03%	1,179
Oct 14, 2025	41.46	42.45	41.23	42.07	40.70	-2.82%	8,951
Oct 13, 2025	42.76	43.29	42.45	43.29	41.88	-0.32%	16,029
Oct 10, 2025	45.55	45.88	43.43	43.43	42.02	-3.83%	12,582
Oct 9, 2025	46.85	46.85	44.75	45.16	43.69	-2.05%	4,655
Oct 8, 2025	45.77	46.39	45.64	46.10	44.60	1.10%	7,121