Bitwise 10 Crypto Index ETF (BITW)
NYSEARCA: BITW · Real-Time Price · USD
49.63
-0.13 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
49.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.43 | 49.63 | 49.15 | 49.63 | 49.63 | -0.27% | 25,652 |
| Apr 27, 2026 | 50.41 | 50.62 | 49.60 | 49.76 | 49.76 | -1.31% | 24,147 |
| Apr 24, 2026 | 50.64 | 50.76 | 50.33 | 50.42 | 50.42 | -0.14% | 18,350 |
| Apr 23, 2026 | 50.37 | 50.99 | 49.94 | 50.49 | 50.49 | -1.48% | 22,702 |
| Apr 22, 2026 | 51.13 | 51.78 | 51.13 | 51.25 | 51.25 | 4.71% | 35,234 |
| Apr 21, 2026 | 49.50 | 49.93 | 48.84 | 48.95 | 48.95 | -1.60% | 28,185 |
| Apr 20, 2026 | 49.23 | 49.91 | 48.92 | 49.74 | 49.74 | -2.13% | 33,529 |
| Apr 17, 2026 | 50.29 | 51.44 | 50.10 | 50.82 | 50.82 | 2.48% | 51,913 |
| Apr 16, 2026 | 49.17 | 49.62 | 48.20 | 49.59 | 49.59 | 0.55% | 19,531 |
| Apr 15, 2026 | 48.73 | 49.34 | 48.31 | 49.32 | 49.32 | 1.44% | 48,378 |
| Apr 14, 2026 | 48.93 | 49.92 | 48.30 | 48.62 | 48.62 | 1.57% | 46,563 |
| Apr 13, 2026 | 46.59 | 48.00 | 46.32 | 47.87 | 47.87 | - | 26,431 |
| Apr 10, 2026 | 47.28 | 47.92 | 47.09 | 47.87 | 47.87 | 1.51% | 23,022 |
| Apr 9, 2026 | 46.51 | 47.37 | 46.13 | 47.16 | 47.16 | 0.81% | 69,861 |
| Apr 8, 2026 | 47.60 | 47.60 | 46.32 | 46.78 | 46.78 | 3.54% | 53,182 |
| Apr 7, 2026 | 44.77 | 45.18 | 44.28 | 45.18 | 45.18 | -1.09% | 44,254 |
| Apr 6, 2026 | 45.62 | 46.10 | 45.40 | 45.68 | 45.68 | 4.15% | 51,778 |
| Apr 2, 2026 | 43.37 | 44.21 | 43.12 | 43.86 | 43.86 | -2.36% | 46,172 |
| Apr 1, 2026 | 45.11 | 45.55 | 44.70 | 44.92 | 44.92 | 0.70% | 62,287 |
| Mar 31, 2026 | 43.77 | 44.89 | 43.71 | 44.61 | 44.61 | 2.22% | 50,803 |
| Mar 30, 2026 | 44.50 | 44.60 | 43.48 | 43.64 | 43.64 | 0.67% | 41,392 |
| Mar 27, 2026 | 43.72 | 43.72 | 43.00 | 43.35 | 43.35 | -3.39% | 96,397 |
| Mar 26, 2026 | 45.44 | 45.69 | 44.60 | 44.87 | 44.87 | -3.70% | 68,236 |
| Mar 25, 2026 | 47.13 | 47.31 | 46.50 | 46.60 | 46.60 | 2.27% | 30,044 |
| Mar 24, 2026 | 46.48 | 46.52 | 45.43 | 45.56 | 45.56 | -1.98% | 83,513 |
| Mar 23, 2026 | 46.41 | 47.18 | 46.13 | 46.48 | 46.48 | 0.73% | 127,610 |
| Mar 20, 2026 | 46.42 | 46.42 | 45.74 | 46.15 | 46.15 | -0.14% | 157,041 |
| Mar 19, 2026 | 45.80 | 46.49 | 45.36 | 46.21 | 46.21 | -1.22% | 154,539 |
| Mar 18, 2026 | 47.75 | 47.83 | 46.69 | 46.78 | 46.78 | -5.13% | 127,784 |
| Mar 17, 2026 | 48.88 | 49.45 | 48.67 | 49.31 | 49.31 | 0.64% | 160,421 |
| Mar 16, 2026 | 48.77 | 49.27 | 48.30 | 49.00 | 49.00 | 5.03% | 133,512 |
| Mar 13, 2026 | 47.95 | 48.37 | 46.47 | 46.65 | 46.65 | 1.48% | 35,406 |
| Mar 12, 2026 | 45.92 | 46.16 | 45.38 | 45.97 | 45.97 | -0.52% | 30,411 |
| Mar 11, 2026 | 45.92 | 46.52 | 45.49 | 46.21 | 46.21 | 1.20% | 31,399 |
| Mar 10, 2026 | 46.22 | 46.72 | 45.40 | 45.66 | 45.66 | 1.20% | 51,610 |
| Mar 9, 2026 | 45.00 | 45.43 | 44.58 | 45.12 | 45.12 | 1.32% | 63,763 |
| Mar 6, 2026 | 45.13 | 45.13 | 44.22 | 44.53 | 44.53 | -4.30% | 43,463 |
| Mar 5, 2026 | 47.47 | 47.53 | 46.07 | 46.53 | 46.53 | -2.74% | 35,804 |
| Mar 4, 2026 | 46.84 | 48.32 | 46.66 | 47.84 | 47.84 | 7.53% | 84,025 |
| Mar 3, 2026 | 44.18 | 45.11 | 43.54 | 44.49 | 44.49 | -1.83% | 59,923 |
| Mar 2, 2026 | 43.00 | 45.99 | 43.00 | 45.32 | 45.32 | 5.30% | 98,446 |
| Feb 27, 2026 | 43.44 | 43.48 | 42.70 | 43.04 | 43.04 | -3.13% | 83,075 |
| Feb 26, 2026 | 44.98 | 44.98 | 43.75 | 44.43 | 44.43 | -2.61% | 94,428 |
| Feb 25, 2026 | 43.74 | 45.87 | 43.65 | 45.62 | 45.62 | 8.36% | 118,637 |
| Feb 24, 2026 | 41.22 | 42.21 | 41.07 | 42.10 | 42.10 | -0.17% | 233,125 |
| Feb 23, 2026 | 43.39 | 43.39 | 41.82 | 42.17 | 42.17 | -5.00% | 191,590 |
| Feb 20, 2026 | 43.89 | 44.56 | 43.73 | 44.39 | 44.39 | 1.28% | 146,742 |
| Feb 19, 2026 | 43.28 | 43.92 | 43.06 | 43.83 | 43.83 | 1.14% | 201,327 |
| Feb 18, 2026 | 44.12 | 44.87 | 43.12 | 43.34 | 43.34 | -2.79% | 240,711 |
| Feb 17, 2026 | 44.68 | 44.87 | 43.91 | 44.58 | 44.58 | -1.00% | 65,842 |
| Feb 13, 2026 | 44.08 | 45.50 | 43.85 | 45.03 | 45.03 | 5.38% | 126,640 |
| Feb 12, 2026 | 44.48 | 44.63 | 42.65 | 42.73 | 42.73 | -3.08% | 181,766 |
| Feb 11, 2026 | 44.49 | 44.54 | 42.88 | 44.09 | 44.09 | -1.61% | 151,215 |
| Feb 10, 2026 | 45.42 | 45.69 | 44.41 | 44.81 | 44.81 | -3.80% | 166,651 |
| Feb 9, 2026 | 45.20 | 46.78 | 44.95 | 46.58 | 46.58 | 1.11% | 193,816 |
| Feb 6, 2026 | 43.94 | 46.95 | 43.92 | 46.07 | 46.07 | 11.47% | 1,284,269 |
| Feb 5, 2026 | 45.91 | 46.34 | 40.66 | 41.33 | 41.33 | -14.00% | 504,108 |
| Feb 4, 2026 | 49.25 | 49.44 | 47.20 | 48.06 | 48.06 | -4.43% | 218,954 |
| Feb 3, 2026 | 51.51 | 51.51 | 47.81 | 50.29 | 50.29 | -2.06% | 204,518 |
| Feb 2, 2026 | 51.37 | 52.30 | 51.02 | 51.35 | 51.35 | -7.74% | 183,916 |
| Jan 30, 2026 | 55.50 | 56.44 | 54.50 | 55.66 | 55.66 | -1.10% | 157,920 |
| Jan 29, 2026 | 58.76 | 58.80 | 55.78 | 56.28 | 56.28 | -6.20% | 148,280 |
| Jan 28, 2026 | 60.50 | 60.62 | 59.83 | 60.00 | 60.00 | -0.22% | 53,676 |
| Jan 27, 2026 | 59.22 | 60.20 | 58.62 | 60.13 | 60.13 | 2.37% | 57,822 |
| Jan 26, 2026 | 58.82 | 59.59 | 58.50 | 58.74 | 58.74 | -2.08% | 82,981 |
| Jan 23, 2026 | 60.04 | 61.13 | 59.29 | 59.99 | 59.99 | 0.07% | 184,370 |
| Jan 22, 2026 | 60.21 | 60.30 | 59.19 | 59.95 | 59.95 | -1.09% | 185,543 |
| Jan 21, 2026 | 60.21 | 61.00 | 58.58 | 60.61 | 60.61 | 1.02% | 219,648 |
| Jan 20, 2026 | 61.20 | 61.42 | 59.88 | 60.00 | 60.00 | -7.32% | 180,998 |
| Jan 16, 2026 | 64.97 | 64.97 | 63.88 | 64.74 | 64.74 | 0.35% | 125,498 |
| Jan 15, 2026 | 65.83 | 65.83 | 64.50 | 64.51 | 64.51 | -2.91% | 42,057 |
| Jan 14, 2026 | 65.14 | 66.48 | 65.14 | 66.45 | 66.45 | 3.71% | 155,664 |
| Jan 13, 2026 | 62.77 | 64.15 | 62.54 | 64.07 | 64.07 | 3.21% | 66,634 |
| Jan 12, 2026 | 61.25 | 62.73 | 61.25 | 62.08 | 62.08 | 1.42% | 43,439 |
| Jan 9, 2026 | 61.48 | 62.55 | 61.15 | 61.21 | 61.21 | -0.86% | 42,090 |
| Jan 8, 2026 | 60.99 | 62.24 | 60.76 | 61.74 | 61.74 | -0.50% | 54,700 |
| Jan 7, 2026 | 62.62 | 62.95 | 61.78 | 62.05 | 62.05 | -1.97% | 105,356 |
| Jan 6, 2026 | 64.79 | 64.81 | 62.52 | 63.30 | 63.30 | -1.29% | 131,309 |
| Jan 5, 2026 | 62.95 | 64.75 | 62.66 | 64.13 | 64.13 | 5.22% | 239,111 |
| Jan 2, 2026 | 60.06 | 61.69 | 59.62 | 60.95 | 60.95 | 3.73% | 134,928 |
| Dec 31, 2025 | 59.82 | 59.85 | 58.56 | 58.76 | 58.76 | -0.36% | 134,931 |
| Dec 30, 2025 | 59.28 | 60.04 | 58.96 | 58.97 | 58.97 | 0.80% | 177,806 |
| Dec 29, 2025 | 58.93 | 59.24 | 58.43 | 58.50 | 58.50 | -0.47% | 133,801 |
| Dec 26, 2025 | 59.85 | 59.85 | 58.30 | 58.78 | 58.78 | -0.02% | 83,075 |
| Dec 24, 2025 | 58.72 | 58.91 | 58.18 | 58.79 | 58.79 | -0.36% | 52,634 |
| Dec 23, 2025 | 59.05 | 59.50 | 58.42 | 59.00 | 59.00 | -0.96% | 131,043 |
| Dec 22, 2025 | 60.72 | 60.85 | 59.25 | 59.57 | 59.57 | 0.13% | 172,693 |
| Dec 19, 2025 | 59.33 | 60.13 | 58.60 | 59.49 | 59.49 | 4.87% | 157,887 |
| Dec 18, 2025 | 59.72 | 60.06 | 56.56 | 56.73 | 56.73 | -1.44% | 166,722 |
| Dec 17, 2025 | 59.33 | 60.95 | 57.35 | 57.56 | 57.56 | -2.77% | 171,488 |
| Dec 16, 2025 | 58.90 | 59.47 | 58.64 | 59.20 | 59.20 | 1.91% | 121,964 |
| Dec 15, 2025 | 60.88 | 61.00 | 57.71 | 58.09 | 58.09 | -5.05% | 128,565 |
| Dec 12, 2025 | 62.88 | 63.12 | 60.70 | 61.18 | 61.18 | -2.20% | 119,163 |
| Dec 11, 2025 | 61.65 | 62.57 | 61.00 | 62.56 | 62.56 | -1.48% | 148,877 |
| Dec 10, 2025 | 63.70 | 64.96 | 63.00 | 63.50 | 63.50 | -0.43% | 129,856 |