Bitwise Bitcoin ETF (BITB)
34.36
-0.13
(-0.38%)
USD |
NYSEARCA |
May 07, 16:00
33.90
-0.46
(-1.34%)
Pre-Market: 08:09
BITB Price: 34.36 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 34.67 | 35.09 | 34.25 | 34.36 | 1.736M |
May 06, 2024 | 34.67 | 35.04 | 34.21 | 34.49 | 1.583M |
May 03, 2024 | 33.44 | 33.97 | 33.39 | 33.89 | 1.855M |
May 02, 2024 | 32.00 | 32.51 | 31.74 | 32.36 | 2.701M |
May 01, 2024 | 31.44 | 32.36 | 30.82 | 31.02 | 3.745M |
Apr 30, 2024 | 33.36 | 33.52 | 32.12 | 32.19 | 3.466M |
Apr 29, 2024 | 34.08 | 34.45 | 33.67 | 34.34 | 1.251M |
Apr 26, 2024 | 34.79 | 35.32 | 34.51 | 34.75 | 1.196M |
Apr 25, 2024 | 34.41 | 35.39 | 34.26 | 35.29 | 2.189M |
Apr 24, 2024 | 36.03 | 36.17 | 34.73 | 34.86 | 2.906M |
Apr 23, 2024 | 36.08 | 36.64 | 36.05 | 36.26 | 1.675M |
Apr 22, 2024 | 36.06 | 36.49 | 35.81 | 36.33 | 1.544M |
Apr 19, 2024 | 35.31 | 35.53 | 34.66 | 35.11 | 2.048M |
Apr 18, 2024 | 34.09 | 35.01 | 33.76 | 34.68 | 2.041M |
Apr 17, 2024 | 34.03 | 34.36 | 32.52 | 33.26 | 2.657M |
Apr 16, 2024 | 34.49 | 34.56 | 33.65 | 34.22 | 2.349M |
Apr 15, 2024 | 36.15 | 36.29 | 33.99 | 34.51 | 2.097M |
Apr 12, 2024 | 38.29 | 38.34 | 35.55 | 36.47 | 3.375M |
Apr 11, 2024 | 38.60 | 38.67 | 37.93 | 38.43 | 1.953M |
Apr 10, 2024 | 36.88 | 38.25 | 36.80 | 38.25 | 1.854M |
Apr 09, 2024 | 38.51 | 38.71 | 37.21 | 37.64 | 2.098M |
Apr 08, 2024 | 39.35 | 39.40 | 38.86 | 39.18 | 2.466M |
Apr 05, 2024 | 36.49 | 37.41 | 36.49 | 36.73 | 2.751M |
Apr 04, 2024 | 36.70 | 37.87 | 36.64 | 37.38 | 2.678M |
Apr 03, 2024 | 35.86 | 36.52 | 35.75 | 35.92 | 2.286M |
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
21.39
Minimum
Jan 23 2024
40.16
Maximum
Mar 13 2024
31.69
Average
34.22
Median
Apr 16 2024