BITB Price: 44.63

Bitwise Bitcoin ETF (BITB)

44.63 +0.32 (+0.72%) USD | NYSEARCA | Oct 09, 16:00

44.64 +0.01 (+0.02%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	44.99	45.18	44.61	44.63	502382.0
Oct 08, 2026	44.65	44.88	43.58	44.31	1.051M
Oct 07, 2026	45.17	45.38	44.88	45.26	887163.0
Oct 06, 2026	46.67	47.04	46.34	46.47	657083.0
Oct 05, 2026	46.73	47.06	46.10	46.53	624017.0
Oct 02, 2026	47.00	47.31	45.53	45.75	1.150M
Oct 01, 2026	45.29	46.26	45.28	45.95	830876.0
Sep 30, 2026	46.21	46.43	45.22	45.36	949626.0
Sep 29, 2026	45.78	45.81	44.96	45.34	571966.0
Sep 28, 2026	45.33	45.76	44.78	45.22	675573.0
Sep 25, 2026	45.63	45.76	45.11	45.57	900289.0
Sep 24, 2026	45.45	46.09	45.24	45.79	817673.0
Sep 23, 2026	46.41	46.65	45.34	45.89	949194.0
Sep 22, 2026	46.50	47.07	46.38	46.80	685365.0
Sep 21, 2026	46.06	47.16	46.02	46.96	1.246M
Sep 18, 2026	42.37	44.20	42.37	44.10	1.583M
Sep 17, 2026	41.45	41.79	41.19	41.53	671818.0
Sep 16, 2026	41.06	41.51	40.69	41.24	1.115M
Sep 15, 2026	41.72	41.92	40.64	41.32	1.755M
Sep 14, 2026	42.24	43.05	42.22	42.86	1.015M
Sep 11, 2026	42.06	43.32	41.71	41.94	1.228M
Sep 10, 2026	41.72	42.06	41.64	41.86	811465.0
Sep 09, 2026	43.20	43.22	42.35	42.43	692548.0
Sep 08, 2026	42.48	42.85	42.12	42.57	931739.0
Sep 04, 2026	43.04	43.35	42.66	43.31	1.217M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks