Bitwise Bitcoin Strategy Optm Roll ETF (BITC)
48.61
+1.29
(+2.73%)
USD |
NYSEARCA |
May 06, 11:25
BITC Price: 48.61 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 46.71 | 47.42 | 46.71 | 47.32 | 7213.00 |
May 02, 2024 | 44.86 | 45.36 | 44.86 | 45.30 | 1878.00 |
May 01, 2024 | 43.96 | 45.23 | 43.22 | 43.49 | 7526.00 |
Apr 30, 2024 | 46.55 | 46.64 | 44.98 | 45.00 | 5465.00 |
Apr 29, 2024 | 47.67 | 48.06 | 47.54 | 47.99 | 1289.00 |
Apr 26, 2024 | 48.74 | 48.82 | 48.59 | 48.70 | 2552.00 |
Apr 25, 2024 | 48.15 | 49.46 | 48.15 | 49.46 | 2486.00 |
Apr 24, 2024 | 50.50 | 50.50 | 48.60 | 48.88 | 1919.00 |
Apr 23, 2024 | 50.63 | 51.13 | 50.58 | 50.85 | 3715.00 |
Apr 22, 2024 | 50.68 | 51.13 | 50.44 | 50.90 | 5903.00 |
Apr 19, 2024 | 49.35 | 49.71 | 49.23 | 49.23 | 3497.00 |
Apr 18, 2024 | 48.09 | 49.06 | 47.42 | 48.60 | 16577.00 |
Apr 17, 2024 | 47.84 | 48.09 | 45.86 | 46.73 | 34879.00 |
Apr 16, 2024 | 48.48 | 48.48 | 47.37 | 48.11 | 3189.00 |
Apr 15, 2024 | 51.13 | 51.13 | 48.10 | 48.68 | 7903.00 |
Apr 12, 2024 | 53.93 | 53.93 | 51.00 | 51.31 | 5282.00 |
Apr 11, 2024 | 54.34 | 54.34 | 53.55 | 54.13 | 7603.00 |
Apr 10, 2024 | 51.88 | 53.77 | 51.88 | 53.77 | 4041.00 |
Apr 09, 2024 | 54.57 | 54.64 | 52.52 | 52.96 | 4550.00 |
Apr 08, 2024 | 55.46 | 55.55 | 54.95 | 55.18 | 8352.00 |
Apr 05, 2024 | 51.18 | 52.30 | 51.18 | 51.85 | 4485.00 |
Apr 04, 2024 | 52.17 | 53.20 | 52.06 | 52.66 | 3346.00 |
Apr 03, 2024 | 50.62 | 51.36 | 50.51 | 50.68 | 4164.00 |
Apr 02, 2024 | 49.72 | 50.85 | 49.68 | 50.85 | 6656.00 |
Apr 01, 2024 | 55.10 | 55.10 | 52.78 | 53.77 | 38253.00 |
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
21.45
Minimum
Sep 11 2023
57.54
Maximum
Mar 13 2024
31.98
Average
27.01
Median