Bitwise Bitcoin ETF (BITB)
53.63
+2.20
(+4.28%)
USD |
NYSEARCA |
Nov 21, 14:39
BITB Price: 53.63 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 51.58 | 51.78 | 50.78 | 51.43 | 1.833M |
Nov 19, 2024 | 49.92 | 51.32 | 49.68 | 50.47 | 2.472M |
Nov 18, 2024 | 49.30 | 50.52 | 48.87 | 49.92 | 2.355M |
Nov 15, 2024 | 48.66 | 49.89 | 47.82 | 49.85 | 1.958M |
Nov 14, 2024 | 49.79 | 50.06 | 47.62 | 47.67 | 2.544M |
Nov 13, 2024 | 49.02 | 50.96 | 48.68 | 48.88 | 4.202M |
Nov 12, 2024 | 46.92 | 49.04 | 46.46 | 48.83 | 4.119M |
Nov 11, 2024 | 44.59 | 47.74 | 44.50 | 47.41 | 6.227M |
Nov 08, 2024 | 41.57 | 42.15 | 41.25 | 41.83 | 1.974M |
Nov 07, 2024 | 40.85 | 41.93 | 40.63 | 41.70 | 1.923M |
Nov 06, 2024 | 40.47 | 41.72 | 40.07 | 41.54 | 5.500M |
Nov 05, 2024 | 37.74 | 38.39 | 37.44 | 37.80 | 2.703M |
Nov 04, 2024 | 37.33 | 37.44 | 36.56 | 36.60 | 3.408M |
Nov 01, 2024 | 38.23 | 39.01 | 37.44 | 37.67 | 3.165M |
Oct 31, 2024 | 39.23 | 39.23 | 38.02 | 38.08 | 3.796M |
Oct 30, 2024 | 39.12 | 39.49 | 38.88 | 39.13 | 2.010M |
Oct 29, 2024 | 38.80 | 40.13 | 38.63 | 39.52 | 3.334M |
Oct 28, 2024 | 37.58 | 38.10 | 37.29 | 37.97 | 2.896M |
Oct 25, 2024 | 37.02 | 37.48 | 35.88 | 36.37 | 2.974M |
Oct 24, 2024 | 36.78 | 37.22 | 36.67 | 37.19 | 1.665M |
Oct 23, 2024 | 36.22 | 36.43 | 35.49 | 36.16 | 2.282M |
Oct 22, 2024 | 36.55 | 36.87 | 36.27 | 36.74 | 1.532M |
Oct 21, 2024 | 37.01 | 37.01 | 36.40 | 36.92 | 1.474M |
Oct 18, 2024 | 36.98 | 37.64 | 36.91 | 37.38 | 1.836M |
Oct 17, 2024 | 36.53 | 36.88 | 36.31 | 36.39 | 2.116M |
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
53.63
Maximum
Nov 21 2024
34.24
Average
34.51
Median
Apr 15 2024
Price Benchmarks
VanEck Bitcoin ETF | 111.58 |
Franklin Bitcoin ETF | 57.25 |
WisdomTree Bitcoin ETF | 104.30 |
iShares Ethereum Trust ETF | 25.44 |
Grayscale Stellar Lumens Trust (XLM) | 40.00 |