BITB Price: 42.22

Bitwise Bitcoin ETF (BITB)

42.22 +0.67 (+1.61%) USD | NYSEARCA | Nov 03, 16:00

42.56 +0.34 (+0.81%) After-Hours: 05:23

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 03, 2026	41.76	42.24	41.76	42.22	728516.0
Nov 02, 2026	42.08	42.32	41.52	41.55	915597.0
Oct 30, 2026	41.84	42.27	41.28	41.57	2.470M
Oct 29, 2026	43.50	44.43	43.28	43.82	752898.0
Oct 28, 2026	43.68	44.23	43.54	44.23	742587.0
Oct 27, 2026	43.38	43.80	43.26	43.78	502353.0
Oct 26, 2026	43.28	43.78	43.01	43.32	902422.0
Oct 23, 2026	44.25	44.47	43.93	44.05	612188.0
Oct 22, 2026	44.34	44.47	43.83	44.15	877587.0
Oct 21, 2026	45.37	46.06	45.14	45.82	1.082M
Oct 20, 2026	44.09	45.20	44.05	44.74	1.396M
Oct 19, 2026	44.70	44.73	44.29	44.35	426734.0
Oct 16, 2026	44.45	44.71	43.80	44.20	1.244M
Oct 15, 2026	43.46	44.79	43.24	44.66	921847.0
Oct 14, 2026	44.81	45.04	44.18	44.31	545144.0
Oct 13, 2026	45.20	45.45	44.97	45.16	488988.0
Oct 12, 2026	44.73	45.04	44.59	44.91	549477.0
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

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