Bitwise Bitcoin ETF (BITB)
42.84
+0.10
(+0.23%)
USD |
NYSEARCA |
Aug 25, 16:00
42.54
-0.30
(-0.70%)
Pre-Market: 08:15
BITB Price : 42.84 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 42.67 | 43.20 | 42.40 | 42.84 | 1.559M |
| Aug 24, 2026 | 42.89 | 43.41 | 42.24 | 42.74 | 2.499M |
| Aug 21, 2026 | 41.85 | 42.27 | 41.37 | 41.82 | 2.581M |
| Aug 20, 2026 | 39.04 | 39.59 | 38.58 | 39.45 | 2.795M |
| Aug 19, 2026 | 35.26 | 37.84 | 35.15 | 37.16 | 4.394M |
| Aug 18, 2026 | 34.73 | 35.28 | 34.72 | 35.07 | 1.016M |
| Aug 17, 2026 | 34.41 | 35.06 | 34.41 | 34.90 | 844068.0 |
| Aug 14, 2026 | 34.02 | 34.28 | 33.90 | 34.13 | 568075.0 |
| Aug 13, 2026 | 34.48 | 34.70 | 34.06 | 34.39 | 755390.0 |
| Aug 12, 2026 | 34.66 | 34.74 | 34.32 | 34.38 | 710149.0 |
| Aug 11, 2026 | 34.80 | 34.84 | 34.28 | 34.43 | 804370.0 |
| Aug 10, 2026 | 35.21 | 35.21 | 34.59 | 34.71 | 1.502M |
| Aug 07, 2026 | 35.35 | 35.46 | 34.99 | 35.24 | 731131.0 |
| Aug 06, 2026 | 34.82 | 35.26 | 34.79 | 34.95 | 464559.0 |
| Aug 05, 2026 | 34.78 | 35.23 | 34.64 | 35.18 | 1.079M |
| Aug 04, 2026 | 34.63 | 34.94 | 34.49 | 34.86 | 920390.0 |
| Aug 03, 2026 | 34.00 | 34.76 | 33.91 | 34.65 | 1.177M |
| Jul 31, 2026 | 34.60 | 34.60 | 33.84 | 34.13 | 1.671M |
| Jul 30, 2026 | 35.14 | 35.34 | 35.04 | 35.14 | 1.171M |
| Jul 29, 2026 | 34.81 | 35.10 | 34.44 | 34.48 | 1.562M |
| Jul 28, 2026 | 34.30 | 34.76 | 34.00 | 34.63 | 942611.0 |
| Jul 27, 2026 | 35.23 | 35.64 | 34.93 | 35.23 | 725087.0 |
| Jul 24, 2026 | 34.93 | 34.94 | 34.56 | 34.84 | 1.069M |
| Jul 23, 2026 | 35.27 | 35.38 | 35.06 | 35.15 | 857457.0 |
| Jul 22, 2026 | 35.61 | 36.02 | 35.58 | 35.78 | 555490.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Grayscale Bitcoin Trust ETF | 61.07 |
| Grayscale Ethereum Staking ETF | 19.85 |
| VanEck Bitcoin | 22.33 |
| iShares Bitcoin Trust ETF | 44.72 |
| Fidelity Wise Origin Bitcoin Fund | 68.72 |