BTCW Price Analysis

WisdomTree Bitcoin ETF (BTCW)

104.60 +4.42 (+4.41%) USD | BATS | Nov 21, 16:00

104.61 +0.01 (+0.01%) After-Hours: 18:48

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	100.63	100.85	99.00	100.18	62999.00
Nov 19, 2024	97.29	100.00	97.01	98.22	73745.00
Nov 18, 2024	96.09	98.32	95.28	97.32	68775.00
Nov 15, 2024	94.70	97.13	93.11	97.13	57328.00
Nov 14, 2024	97.10	97.33	92.78	92.78	57786.00
Nov 13, 2024	95.58	99.16	94.95	95.17	171687.0
Nov 12, 2024	91.38	95.52	90.67	95.06	152788.0
Nov 11, 2024	87.04	92.92	86.79	92.41	114204.0
Nov 08, 2024	81.03	82.14	80.45	81.60	43755.00
Nov 07, 2024	79.64	81.61	79.25	81.30	60733.00
Nov 06, 2024	78.82	81.21	78.18	80.91	119488.0
Nov 05, 2024	73.55	74.73	72.93	73.67	151865.0
Nov 04, 2024	72.76	72.80	71.20	71.29	91777.00
Nov 01, 2024	74.35	75.78	72.97	73.29	63431.00
Oct 31, 2024	76.27	76.29	74.11	74.12	71611.00
Oct 30, 2024	76.26	76.89	75.84	76.14	44605.00
Oct 29, 2024	75.61	78.06	75.24	76.97	87951.00
Oct 28, 2024	73.15	74.23	72.64	73.91	62764.00
Oct 25, 2024	72.23	73.02	69.97	70.95	88690.00
Oct 24, 2024	71.68	72.52	71.45	72.51	69148.00
Oct 23, 2024	70.56	70.88	69.21	70.38	106370.0
Oct 22, 2024	71.20	71.82	70.87	71.63	45395.00
Oct 21, 2024	72.02	72.11	71.02	71.93	82199.00
Oct 18, 2024	72.00	73.36	72.00	72.87	66513.00
Oct 17, 2024	71.08	71.84	70.80	70.90	49467.00

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).

Read full definition.

Price Range, Past 5 Years

41.65

Minimum

Jan 23 2024

104.60

Maximum

Nov 21 2024

66.70

Average

67.26

Median

Sep 30 2024

Price Benchmarks