Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

NYSEARCA: BITC · Real-Time Price · USD

38.80

-0.30 (-0.77%)

At close: Apr 28, 2026, 3:59 PM

38.84

+0.05 (0.12%)

After-hours: Apr 28, 2026, 5:12 PM EDT

BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.10	39.67	38.98	39.10	-	-	39
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	5.24%	4,857
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%	2,532
Apr 17, 2026	39.85	39.86	39.29	39.47	39.46	2.69%	4,028
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%	4,201
Apr 2, 2026	36.41	36.41	36.35	36.35	36.34	0.09%	4,026
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	-1.97%	375
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%	2,248
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%	12,289
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%	5,098
Mar 13, 2026	38.81	39.26	37.79	37.79	37.79	0.91%	6,198
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%	1,977
Mar 6, 2026	36.54	36.54	36.09	36.25	36.25	-4.42%	7,672
Mar 5, 2026	37.89	37.93	37.71	37.93	37.93	-2.45%	3,387
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%	1,027
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