WisdomTree Bitcoin ETF (BTCW)
70.03
+4.67
(+7.15%)
USD |
BATS |
May 15, 15:25
BTCW Price: 70.03 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 65.88 | 66.12 | 64.94 | 65.36 | 48386.00 |
May 13, 2024 | 66.74 | 67.49 | 66.49 | 67.14 | 78172.00 |
May 10, 2024 | 66.82 | 67.09 | 63.93 | 64.42 | 163836.0 |
May 09, 2024 | 65.17 | 66.61 | 64.70 | 66.36 | 68754.00 |
May 08, 2024 | 65.92 | 66.73 | 65.69 | 65.98 | 39044.00 |
May 07, 2024 | 67.48 | 68.33 | 66.78 | 66.92 | 64325.00 |
May 06, 2024 | 67.54 | 68.22 | 66.69 | 67.11 | 76706.00 |
May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275101.0 |
May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 118799.0 |
May 01, 2024 | 61.25 | 63.01 | 60.08 | 60.44 | 443751.0 |
Apr 30, 2024 | 64.98 | 65.22 | 62.58 | 62.65 | 349906.0 |
Apr 29, 2024 | 66.43 | 67.12 | 65.63 | 66.88 | 139722.0 |
Apr 26, 2024 | 67.81 | 68.80 | 67.20 | 67.70 | 176756.0 |
Apr 25, 2024 | 67.04 | 68.93 | 66.74 | 68.72 | 154914.0 |
Apr 24, 2024 | 70.18 | 70.50 | 67.67 | 67.91 | 440980.0 |
Apr 23, 2024 | 70.29 | 71.35 | 70.29 | 70.65 | 96807.00 |
Apr 22, 2024 | 70.28 | 71.05 | 69.87 | 70.77 | 171919.0 |
Apr 19, 2024 | 68.81 | 69.21 | 67.57 | 68.37 | 353026.0 |
Apr 18, 2024 | 66.33 | 68.21 | 65.93 | 67.56 | 300391.0 |
Apr 17, 2024 | 66.31 | 66.89 | 63.36 | 64.86 | 320749.0 |
Apr 16, 2024 | 67.19 | 67.35 | 65.60 | 66.68 | 167515.0 |
Apr 15, 2024 | 70.43 | 70.64 | 66.32 | 67.20 | 222400.0 |
Apr 12, 2024 | 74.62 | 74.62 | 69.32 | 71.03 | 252056.0 |
Apr 11, 2024 | 75.20 | 75.38 | 73.95 | 74.75 | 101607.0 |
Apr 10, 2024 | 71.85 | 74.54 | 71.79 | 74.54 | 133251.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.65
Minimum
Jan 23 2024
78.16
Maximum
Mar 13 2024
62.06
Average
66.36
Median
May 09 2024
Price Benchmarks
Grayscale Livepeer Trust (LPT) | 23.00 |
Franklin Bitcoin ETF | 38.29 |
VanEck Bitcoin Trust ETF | 74.55 |
iShares Bitcoin Trust ETF | 37.64 |
Grayscale Stellar Lumens Trust (XLM) | 37.75 |