BTCW Price Analysis

WisdomTree Bitcoin ETF (BTCW)

71.29 -2.00 (-2.73%) USD | BATS | Nov 04, 16:00

71.86 +0.57 (+0.80%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2024	72.76	72.80	71.20	71.29	91553.00
Nov 01, 2024	74.35	75.78	72.97	73.29	63421.00
Oct 31, 2024	76.27	76.29	74.11	74.12	71242.00
Oct 30, 2024	76.26	76.89	75.84	76.14	44504.00
Oct 29, 2024	75.61	78.06	75.24	76.97	87800.00
Oct 28, 2024	73.15	74.23	72.64	73.91	61135.00
Oct 25, 2024	72.23	73.02	69.97	70.95	88577.00
Oct 24, 2024	71.68	72.52	71.45	72.51	68988.00
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	66512.00
Oct 17, 2024	71.08	71.84	70.80	70.90	49467.00
Oct 16, 2024	72.03	72.35	71.37	71.98	35168.00
Oct 15, 2024	70.17	72.19	68.84	71.18	123317.0
Oct 14, 2024	68.77	70.35	68.70	70.01	52539.00
Oct 11, 2024	65.40	67.37	65.24	67.04	60327.00
Oct 10, 2024	64.84	64.84	62.50	63.29	58071.00
Oct 09, 2024	65.59	66.17	64.63	64.71	27244.00
Oct 08, 2024	66.45	66.82	65.66	66.05	20446.00
Oct 07, 2024	66.94	68.51	66.71	67.30	35629.00
Oct 04, 2024	65.45	66.35	64.54	66.34	37435.00
Oct 03, 2024	64.14	64.87	63.61	64.87	120398.0
Oct 02, 2024	64.61	66.19	63.69	63.83	53448.00
Oct 01, 2024	67.29	67.32	64.78	65.54	138992.0

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).

Read full definition.

Price Range, Past 5 Years

41.65

Minimum

Jan 23 2024

78.16

Maximum

Mar 13 2024

65.13

Average

67.13

Median

Price Benchmarks