WisdomTree Bitcoin ETF (BTCW)
65.95
+2.86
(+4.53%)
USD |
BATS |
May 03, 16:00
65.80
-0.15
(-0.23%)
After-Hours: 20:00
BTCW Price: 65.95 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275101.0 |
| May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 118799.0 |
| May 01, 2024 | 61.25 | 63.01 | 60.08 | 60.44 | 443751.0 |
| Apr 30, 2024 | 64.98 | 65.22 | 62.58 | 62.65 | 349906.0 |
| Apr 29, 2024 | 66.43 | 67.12 | 65.63 | 66.88 | 139722.0 |
| Apr 26, 2024 | 67.81 | 68.80 | 67.20 | 67.70 | 176756.0 |
| Apr 25, 2024 | 67.04 | 68.93 | 66.74 | 68.72 | 154914.0 |
| Apr 24, 2024 | 70.18 | 70.50 | 67.67 | 67.91 | 440980.0 |
| Apr 23, 2024 | 70.29 | 71.35 | 70.29 | 70.65 | 96807.00 |
| Apr 22, 2024 | 70.28 | 71.05 | 69.87 | 70.77 | 171919.0 |
| Apr 19, 2024 | 68.81 | 69.21 | 67.57 | 68.37 | 353026.0 |
| Apr 18, 2024 | 66.33 | 68.21 | 65.93 | 67.56 | 300391.0 |
| Apr 17, 2024 | 66.31 | 66.89 | 63.36 | 64.86 | 320749.0 |
| Apr 16, 2024 | 67.19 | 67.35 | 65.60 | 66.68 | 167515.0 |
| Apr 15, 2024 | 70.43 | 70.64 | 66.32 | 67.20 | 222400.0 |
| Apr 12, 2024 | 74.62 | 74.62 | 69.32 | 71.03 | 252056.0 |
| Apr 11, 2024 | 75.20 | 75.38 | 73.95 | 74.75 | 101607.0 |
| Apr 10, 2024 | 71.85 | 74.54 | 71.79 | 74.54 | 133251.0 |
| Apr 09, 2024 | 75.10 | 75.42 | 72.48 | 73.32 | 231452.0 |
| Apr 08, 2024 | 76.66 | 76.75 | 75.72 | 76.29 | 214281.0 |
| Apr 05, 2024 | 71.15 | 72.96 | 71.03 | 71.62 | 342773.0 |
| Apr 04, 2024 | 71.70 | 73.81 | 71.39 | 72.80 | 207700.0 |
| Apr 03, 2024 | 69.95 | 71.15 | 69.70 | 69.99 | 448807.0 |
| Apr 02, 2024 | 69.01 | 70.48 | 68.62 | 70.13 | 235960.0 |
| Apr 01, 2024 | 74.53 | 74.55 | 72.38 | 74.16 | 409182.0 |
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).
Price Range, Past 5 Years
41.65
Minimum
Jan 23 2024
78.16
Maximum
Mar 13 2024
61.59
Average
65.97
Median
Feb 29 2024