Bitwise Trendwise Bitcoin and Treas Rot Strat ETF (BITC)
39.42
+0.60
(+1.56%)
USD |
NYSEARCA |
Oct 05, 16:00
BITC Price : 39.42 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 39.53 | 39.77 | 39.25 | 39.42 | 8138.00 |
| Oct 02, 2026 | 40.14 | 40.23 | 38.64 | 38.82 | 40826.00 |
| Oct 01, 2026 | 38.85 | 39.10 | 38.85 | 38.93 | 638.00 |
| Sep 30, 2026 | 38.54 | 38.54 | 38.45 | 38.45 | 1095.00 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.15 | 38.46 | 4245.00 |
| Sep 28, 2026 | 38.37 | 38.44 | 38.14 | 38.37 | 2428.00 |
| Sep 25, 2026 | 38.47 | 38.68 | 38.47 | 38.64 | 975.00 |
| Sep 24, 2026 | 38.49 | 38.98 | 38.46 | 38.91 | 5695.00 |
| Sep 23, 2026 | 39.34 | 39.46 | 38.89 | 38.89 | 3572.00 |
| Sep 22, 2026 | 39.45 | 39.91 | 39.45 | 39.72 | 6959.00 |
| Sep 21, 2026 | 39.94 | 39.94 | 39.79 | 39.82 | 18738.00 |
| Sep 18, 2026 | 39.78 | 39.93 | 39.78 | 39.81 | 1972.00 |
| Sep 17, 2026 | 39.78 | 39.85 | 39.78 | 39.84 | 1758.00 |
| Sep 16, 2026 | 39.84 | 39.87 | 39.84 | 39.84 | 472.00 |
| Sep 15, 2026 | 39.84 | 39.92 | 39.79 | 39.85 | 2559.00 |
| Sep 14, 2026 | 40.00 | 40.00 | 39.84 | 39.84 | 2876.00 |
| Sep 11, 2026 | 39.54 | 39.89 | 39.54 | 39.84 | 1992.00 |
| Sep 10, 2026 | 39.82 | 39.83 | 39.76 | 39.83 | 737.00 |
| Sep 09, 2026 | 40.94 | 40.94 | 40.40 | 40.40 | 681.00 |
| Sep 08, 2026 | 40.54 | 40.67 | 40.48 | 40.48 | 594.00 |
| Sep 04, 2026 | 40.81 | 41.23 | 40.81 | 41.23 | 2709.00 |
| Sep 03, 2026 | 40.50 | 42.28 | 40.50 | 42.28 | 1806.00 |
| Sep 02, 2026 | 40.00 | 40.05 | 39.90 | 39.92 | 1727.00 |
| Sep 01, 2026 | 40.50 | 40.50 | 39.60 | 39.94 | 3564.00 |
| Aug 31, 2026 | 40.27 | 40.94 | 40.19 | 40.80 | 20188.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median