Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)
NYSEARCA: BTOP · Real-Time Price · USD
30.51
-1.18 (-3.73%)
At close: Dec 5, 2025, 4:00 PM EST
30.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.23 | 31.40 | 30.49 | 30.51 | 30.51 | -3.74% | 9,645 |
| Dec 4, 2025 | 31.62 | 31.69 | 31.47 | 31.69 | 31.69 | -0.18% | 1,643 |
| Dec 3, 2025 | 31.78 | 31.81 | 31.75 | 31.75 | 31.75 | 0.05% | 4,924 |
| Dec 2, 2025 | 31.80 | 31.80 | 31.73 | 31.74 | 31.74 | 0.02% | 2,338 |
| Dec 1, 2025 | 31.67 | 31.81 | 31.67 | 31.73 | 31.73 | 0.05% | 4,599 |
| Nov 28, 2025 | 31.76 | 31.76 | 31.63 | 31.72 | 31.71 | - | 710 |
| Nov 26, 2025 | 31.70 | 31.72 | 31.65 | 31.72 | 31.72 | 0.02% | 2,072 |
| Nov 25, 2025 | 31.78 | 31.79 | 31.71 | 31.71 | 31.71 | - | 1,490 |
| Nov 24, 2025 | 31.74 | 31.78 | 31.71 | 31.71 | 31.71 | 0.08% | 3,867 |
| Nov 21, 2025 | 31.63 | 31.70 | 31.60 | 31.69 | 31.69 | -0.03% | 1,968 |
| Nov 20, 2025 | 31.72 | 31.78 | 31.63 | 31.70 | 31.70 | -0.02% | 4,055 |
| Nov 19, 2025 | 31.77 | 31.77 | 31.70 | 31.70 | 31.70 | 0.03% | 511 |
| Nov 18, 2025 | 31.75 | 31.75 | 31.69 | 31.69 | 31.69 | - | 1,015 |
| Nov 17, 2025 | 31.75 | 31.75 | 31.69 | 31.69 | 31.69 | - | 716 |
| Nov 14, 2025 | 31.73 | 31.73 | 31.69 | 31.69 | 31.69 | 0.03% | 744 |
| Nov 13, 2025 | 31.67 | 31.68 | 31.62 | 31.68 | 31.68 | -0.03% | 1,645 |
| Nov 12, 2025 | 31.69 | 31.75 | 31.69 | 31.69 | 31.69 | 0.02% | 1,011 |
| Nov 11, 2025 | 31.76 | 31.76 | 31.69 | 31.69 | 31.69 | 0.02% | 420 |
| Nov 10, 2025 | 31.66 | 31.68 | 31.61 | 31.68 | 31.68 | 0.05% | 9,804 |
| Nov 7, 2025 | 31.71 | 31.71 | 31.61 | 31.67 | 31.67 | -0.13% | 803 |
| Nov 6, 2025 | 31.70 | 31.74 | 31.62 | 31.71 | 31.71 | 0.13% | 7,867 |
| Nov 5, 2025 | 31.73 | 31.74 | 31.62 | 31.67 | 31.67 | 0.02% | 5,704 |
| Nov 4, 2025 | 31.56 | 31.72 | 31.56 | 31.66 | 31.66 | - | 1,951 |
| Nov 3, 2025 | 31.66 | 31.68 | 31.65 | 31.66 | 31.66 | -0.03% | 6,265 |
| Oct 31, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 4.09% | 520 |
| Oct 30, 2025 | 31.26 | 31.26 | 30.43 | 30.43 | 30.43 | -4.58% | 84,412 |
| Oct 29, 2025 | 32.74 | 32.74 | 31.89 | 31.89 | 31.89 | -2.85% | 1,530 |
| Oct 28, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.02% | 261 |
| Oct 27, 2025 | 32.90 | 32.90 | 32.82 | 32.83 | 32.83 | -0.01% | 4,230 |
| Oct 24, 2025 | 32.86 | 32.88 | 32.80 | 32.83 | 32.83 | 0.02% | 3,544 |
| Oct 23, 2025 | 32.88 | 32.88 | 32.83 | 32.83 | 32.83 | 0.03% | 948 |
| Oct 22, 2025 | 32.78 | 32.82 | 32.78 | 32.82 | 32.82 | - | 431 |
| Oct 21, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.06% | 244 |
| Oct 20, 2025 | 32.84 | 32.88 | 32.75 | 32.80 | 32.80 | -0.03% | 2,836 |
| Oct 17, 2025 | 32.74 | 32.88 | 32.74 | 32.81 | 32.81 | 0.07% | 5,225 |
| Oct 16, 2025 | 32.84 | 32.84 | 32.74 | 32.79 | 32.79 | -0.05% | 1,941 |
| Oct 15, 2025 | 32.77 | 32.81 | 32.77 | 32.81 | 32.81 | 0.10% | 753 |
| Oct 14, 2025 | 31.93 | 32.88 | 31.68 | 32.77 | 32.77 | -3.22% | 3,922 |
| Oct 13, 2025 | 33.18 | 33.86 | 32.99 | 33.86 | 33.86 | 2.85% | 2,622 |
| Oct 10, 2025 | 34.53 | 34.53 | 32.92 | 32.92 | 32.92 | -5.55% | 1,454 |
| Oct 9, 2025 | 35.56 | 35.56 | 34.49 | 34.86 | 34.86 | -3.04% | 8,860 |
| Oct 8, 2025 | 35.71 | 36.07 | 35.57 | 35.95 | 35.95 | 0.98% | 3,341 |
| Oct 7, 2025 | 36.90 | 36.90 | 35.60 | 35.60 | 35.60 | -4.06% | 2,164 |
| Oct 6, 2025 | 36.43 | 37.17 | 36.43 | 37.11 | 37.11 | 3.19% | 1,018 |
| Oct 3, 2025 | 35.64 | 36.20 | 35.39 | 35.96 | 35.96 | 0.90% | 1,800 |
| Oct 2, 2025 | 35.63 | 35.65 | 35.62 | 35.64 | 35.64 | 0.03% | 1,474 |
| Oct 1, 2025 | 35.68 | 35.68 | 35.63 | 35.63 | 35.63 | -0.01% | 955 |
| Sep 30, 2025 | 35.56 | 35.68 | 35.56 | 35.64 | 35.64 | 0.01% | 1,208 |
| Sep 29, 2025 | 35.67 | 35.73 | 35.63 | 35.63 | 35.63 | 0.01% | 5,623 |
| Sep 26, 2025 | 35.69 | 35.69 | 35.60 | 35.63 | 35.63 | -0.06% | 11,998 |
| Sep 25, 2025 | 36.42 | 36.42 | 35.08 | 35.65 | 35.65 | -4.81% | 1,890 |
| Sep 24, 2025 | 37.62 | 37.62 | 37.45 | 37.45 | 37.45 | 0.97% | 207 |
| Sep 23, 2025 | 37.40 | 37.71 | 37.09 | 37.09 | 37.09 | -0.20% | 3,828 |
| Sep 22, 2025 | 37.67 | 37.78 | 37.16 | 37.16 | 37.16 | -4.64% | 4,631 |
| Sep 19, 2025 | 39.69 | 39.69 | 38.97 | 38.97 | 38.97 | -2.63% | 1,058 |
| Sep 18, 2025 | 40.20 | 40.20 | 40.03 | 40.03 | 40.02 | 1.56% | 3,087 |
| Sep 17, 2025 | 39.12 | 39.41 | 39.12 | 39.41 | 39.41 | -0.21% | 844 |
| Sep 16, 2025 | 39.03 | 39.49 | 39.03 | 39.49 | 39.49 | 0.57% | 898 |
| Sep 15, 2025 | 39.50 | 39.50 | 39.17 | 39.27 | 39.27 | -2.64% | 44,175 |
| Sep 12, 2025 | 39.49 | 40.34 | 39.49 | 40.34 | 40.34 | 3.74% | 1,155 |
| Sep 11, 2025 | 38.81 | 38.88 | 38.68 | 38.88 | 38.88 | 1.64% | 676 |
| Sep 10, 2025 | 38.26 | 38.36 | 38.26 | 38.26 | 38.26 | 0.04% | 787 |
| Sep 9, 2025 | 38.25 | 38.34 | 38.17 | 38.24 | 38.24 | -0.01% | 3,955 |
| Sep 8, 2025 | 38.32 | 38.35 | 38.14 | 38.25 | 38.25 | 0.03% | 11,484 |
| Sep 5, 2025 | 38.31 | 38.34 | 38.24 | 38.24 | 38.24 | 0.03% | 1,023 |
| Sep 4, 2025 | 38.30 | 38.33 | 38.23 | 38.23 | 38.23 | -0.07% | 411 |
| Sep 3, 2025 | 38.35 | 38.35 | 38.25 | 38.25 | 38.25 | -0.07% | 1,104 |
| Sep 2, 2025 | 38.17 | 38.35 | 38.17 | 38.28 | 38.28 | 0.14% | 1,416 |
| Aug 29, 2025 | 38.16 | 38.33 | 38.15 | 38.22 | 38.22 | - | 1,413 |
| Aug 28, 2025 | 38.21 | 38.33 | 38.21 | 38.22 | 38.22 | 0.05% | 1,271 |
| Aug 27, 2025 | 38.20 | 38.30 | 38.20 | 38.20 | 38.20 | 0.01% | 1,428 |
| Aug 26, 2025 | 38.27 | 38.30 | 38.20 | 38.20 | 38.20 | - | 1,831 |
| Aug 25, 2025 | 38.29 | 38.30 | 38.20 | 38.20 | 38.20 | 0.04% | 1,331 |
| Aug 22, 2025 | 38.19 | 38.20 | 38.19 | 38.19 | 38.19 | - | 677 |
| Aug 21, 2025 | 38.18 | 38.19 | 38.18 | 38.19 | 38.19 | -0.04% | 200 |
| Aug 20, 2025 | 37.48 | 38.20 | 37.48 | 38.20 | 38.20 | 2.93% | 2,907 |
| Aug 19, 2025 | 38.21 | 38.21 | 37.11 | 37.11 | 37.11 | -3.86% | 1,024 |
| Aug 18, 2025 | 38.01 | 38.60 | 38.01 | 38.60 | 38.60 | -0.59% | 1,008 |
| Aug 15, 2025 | 39.10 | 39.20 | 38.83 | 38.83 | 38.83 | -2.55% | 2,256 |
| Aug 14, 2025 | 39.96 | 40.48 | 39.73 | 39.85 | 39.85 | -3.77% | 2,073 |
| Aug 13, 2025 | 41.14 | 41.41 | 40.53 | 41.41 | 41.41 | 3.78% | 5,041 |
| Aug 12, 2025 | 39.42 | 39.90 | 39.16 | 39.90 | 39.90 | 3.38% | 11,947 |
| Aug 11, 2025 | 38.63 | 38.68 | 38.60 | 38.60 | 38.60 | 0.01% | 2,376 |
| Aug 8, 2025 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | -0.01% | 839 |
| Aug 7, 2025 | 38.68 | 38.69 | 38.55 | 38.60 | 38.60 | 0.01% | 2,672 |
| Aug 6, 2025 | 38.51 | 38.60 | 38.51 | 38.60 | 38.60 | 0.01% | 483 |
| Aug 5, 2025 | 38.54 | 38.59 | 38.50 | 38.59 | 38.59 | -0.01% | 972 |
| Aug 4, 2025 | 38.75 | 38.78 | 38.48 | 38.60 | 38.60 | - | 4,206 |
| Aug 1, 2025 | 38.56 | 38.66 | 38.56 | 38.60 | 38.60 | 0.04% | 1,097 |
| Jul 31, 2025 | 38.65 | 38.69 | 38.47 | 38.58 | 38.58 | -0.04% | 5,168 |
| Jul 30, 2025 | 38.73 | 38.73 | 38.60 | 38.60 | 38.60 | -0.36% | 780 |
| Jul 29, 2025 | 39.69 | 39.69 | 38.49 | 38.74 | 38.74 | -0.64% | 2,764 |
| Jul 28, 2025 | 39.19 | 39.19 | 38.88 | 38.99 | 38.99 | 2.64% | 2,403 |
| Jul 25, 2025 | 38.11 | 38.11 | 37.98 | 37.98 | 37.98 | -2.31% | 724 |
| Jul 24, 2025 | 38.89 | 38.89 | 38.88 | 38.88 | 38.88 | 2.54% | 804 |
| Jul 23, 2025 | 37.78 | 37.94 | 37.68 | 37.92 | 37.92 | -1.45% | 1,825 |
| Jul 22, 2025 | 38.61 | 38.84 | 38.12 | 38.48 | 38.48 | -0.09% | 2,315 |
| Jul 21, 2025 | 39.16 | 39.60 | 38.51 | 38.51 | 38.51 | 2.64% | 8,855 |
| Jul 18, 2025 | 38.36 | 38.36 | 37.51 | 37.52 | 37.52 | 1.32% | 3,580 |
| Jul 17, 2025 | 36.96 | 37.32 | 36.77 | 37.03 | 37.03 | 0.58% | 3,380 |