Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

NYSEARCA: BITC · Real-Time Price · USD

36.27

0.00 (0.00%)

At close: Jun 26, 2026, 3:50 PM

35.00

-1.27 (-3.50%)

After-hours: Jun 26, 2026, 5:39 PM EDT

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.27	36.27	36.22	36.27	36.27	-	2,429
Jun 25, 2026	36.22	36.32	36.22	36.27	36.27	0.15%	1,861
Jun 24, 2026	36.25	36.25	36.14	36.21	36.21	-4.09%	1,078
Jun 23, 2026	37.62	37.97	37.62	37.76	37.76	-3.33%	1,851
Jun 22, 2026	39.01	39.06	39.01	39.06	39.06	0.04%	1,382
Jun 18, 2026	39.05	39.05	39.05	39.05	39.05	-	538
Jun 17, 2026	39.05	39.05	39.05	39.05	39.04	0.08%	497
Jun 16, 2026	39.02	39.04	38.98	39.01	39.01	-0.05%	2,038
Jun 15, 2026	39.12	39.12	39.04	39.04	39.04	0.03%	3,527
Jun 12, 2026	38.98	39.09	38.98	39.03	39.03	-0.06%	1,565
Jun 11, 2026	39.07	39.08	38.96	39.05	39.05	0.06%	6,501
Jun 10, 2026	39.19	39.19	39.00	39.03	39.03	-0.07%	1,094
Jun 9, 2026	38.95	39.07	38.95	39.05	39.05	0.11%	1,656
Jun 8, 2026	39.01	39.07	38.95	39.01	39.01	-0.06%	3,908
Jun 5, 2026	38.96	39.05	38.95	39.03	39.03	0.12%	4,044
Jun 4, 2026	38.99	39.02	38.99	38.99	38.99	-0.04%	1,575
Jun 3, 2026	38.95	39.04	38.95	39.00	39.00	-	1,680
Jun 2, 2026	38.98	39.03	38.95	39.00	39.00	0.04%	2,248
Jun 1, 2026	38.99	38.99	38.91	38.99	38.99	0.12%	2,593
May 29, 2026	38.91	39.04	38.91	38.94	38.94	-0.07%	1,585
May 28, 2026	38.97	38.99	38.91	38.97	38.97	-0.02%	6,202
May 27, 2026	38.93	39.03	38.93	38.98	38.98	0.14%	2,026
May 26, 2026	39.06	39.06	38.92	38.92	38.92	-0.12%	981
May 22, 2026	38.92	38.97	38.92	38.97	38.97	-0.04%	984
May 21, 2026	38.94	38.98	38.92	38.98	38.98	0.01%	4,659
May 20, 2026	39.04	39.11	38.94	38.98	38.98	-0.01%	3,392
May 19, 2026	39.03	39.06	38.98	38.98	38.98	-	5,813
May 18, 2026	39.11	39.11	38.58	38.98	38.98	-2.89%	5,294
May 15, 2026	40.10	40.14	40.10	40.14	40.14	-2.93%	659
May 14, 2026	40.73	41.35	40.73	41.35	41.35	2.38%	891
May 13, 2026	40.62	40.62	40.01	40.39	40.39	-1.57%	3,261
May 12, 2026	41.03	41.03	41.03	41.03	41.03	-1.34%	303
May 11, 2026	41.12	41.72	40.88	41.59	41.59	2.19%	6,998
May 8, 2026	40.52	40.79	40.44	40.70	40.70	0.01%	2,699
May 7, 2026	41.07	41.07	40.56	40.70	40.69	-1.75%	1,495
May 6, 2026	41.77	41.77	41.24	41.42	41.42	-0.48%	3,843
May 5, 2026	41.47	41.62	41.37	41.62	41.62	2.12%	2,258
May 4, 2026	40.14	41.01	40.03	40.76	40.75	2.10%	5,811
May 1, 2026	39.81	40.12	39.81	39.92	39.92	2.67%	7,873
Apr 30, 2026	38.80	38.92	38.75	38.88	38.88	1.32%	4,612
Apr 29, 2026	39.07	39.07	38.11	38.37	38.37	-1.21%	6,777
Apr 28, 2026	38.80	38.84	38.80	38.84	38.84	-0.66%	656
Apr 27, 2026	39.60	39.67	38.98	39.10	39.10	-1.02%	2,745
Apr 24, 2026	39.73	39.73	39.45	39.50	39.50	-0.24%	5,638
Apr 23, 2026	39.66	39.66	39.52	39.60	39.60	-1.51%	911
Apr 22, 2026	40.28	40.30	40.19	40.20	40.20	5.23%	4,863
Apr 21, 2026	38.58	38.58	38.20	38.20	38.20	-1.74%	1,087
Apr 20, 2026	38.30	38.88	38.30	38.88	38.88	-1.48%	2,535
Apr 17, 2026	39.85	39.86	39.29	39.47	39.46	2.68%	4,036
Apr 16, 2026	38.17	38.43	37.76	38.43	38.43	0.42%	2,212
Apr 15, 2026	37.93	38.28	37.59	38.27	38.27	1.08%	9,004
Apr 14, 2026	38.50	38.82	37.70	37.87	37.86	1.12%	2,865
Apr 13, 2026	36.21	37.45	36.21	37.45	37.45	0.26%	5,985
Apr 10, 2026	37.27	37.40	37.12	37.35	37.35	1.52%	4,530
Apr 9, 2026	36.07	36.91	36.00	36.79	36.79	1.19%	3,094
Apr 8, 2026	36.45	36.45	36.32	36.36	36.36	-0.04%	4,372
Apr 7, 2026	36.31	36.41	36.31	36.37	36.37	0.02%	1,173
Apr 6, 2026	36.51	36.51	36.35	36.36	36.36	0.05%	4,208
Apr 2, 2026	36.41	36.41	36.35	36.35	36.34	0.09%	4,033
Apr 1, 2026	36.29	36.44	36.29	36.31	36.31	-0.28%	2,086
Mar 31, 2026	36.41	36.44	36.36	36.42	36.42	0.24%	3,039
Mar 30, 2026	36.29	36.40	36.25	36.33	36.33	0.03%	1,613
Mar 27, 2026	36.31	36.39	36.31	36.32	36.32	-0.09%	5,033
Mar 26, 2026	36.71	36.77	36.16	36.35	36.35	-3.19%	1,805
Mar 25, 2026	37.55	37.55	37.55	37.55	37.55	2.14%	2,330
Mar 24, 2026	37.22	37.22	36.76	36.76	36.76	-1.96%	377
Mar 23, 2026	37.63	37.93	37.39	37.50	37.50	0.71%	1,618
Mar 20, 2026	37.06	37.24	36.86	37.24	37.24	-0.01%	2,348
Mar 19, 2026	36.95	37.38	36.74	37.24	37.24	-1.14%	42,137
Mar 18, 2026	38.42	38.42	37.67	37.67	37.67	-4.83%	12,291
Mar 17, 2026	39.26	39.74	39.17	39.58	39.58	0.69%	4,260
Mar 16, 2026	39.40	39.62	38.96	39.31	39.31	4.02%	5,101
Mar 13, 2026	38.81	39.26	37.79	37.79	37.79	0.91%	6,199
Mar 12, 2026	37.83	37.83	37.00	37.45	37.45	-0.42%	1,923
Mar 11, 2026	37.44	37.61	37.44	37.61	37.61	1.01%	295
Mar 10, 2026	37.42	38.00	37.22	37.23	37.23	1.48%	1,225
Mar 9, 2026	36.45	36.90	36.45	36.69	36.69	1.21%	1,980
Mar 6, 2026	36.54	36.54	36.09	36.25	36.25	-4.42%	7,676
Mar 5, 2026	37.89	37.93	37.71	37.93	37.93	-2.45%	3,388
Mar 4, 2026	38.10	39.38	38.03	38.88	38.88	6.95%	12,454
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%	1,274
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%	2,954
Feb 23, 2026	36.19	36.38	36.19	36.35	36.35	0.38%	48,987
Feb 20, 2026	36.20	36.30	36.20	36.21	36.21	-	1,515
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%	2,423
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%	2,979
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%	13,102
Feb 6, 2026	36.75	36.75	36.18	36.24	36.24	0.22%	6,288
Feb 5, 2026	36.16	36.29	36.15	36.16	36.16	-	10,530
Feb 4, 2026	36.16	36.30	36.15	36.16	36.16	-	11,684
Feb 3, 2026	36.29	36.29	36.15	36.16	36.16	-0.17%	4,117