Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF (BITC) Historical Stock Data
36.42 ↓1.29 (-3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BITC is down -0.18% a day on average. There have been 11 days where Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF closed green and 19 days where BITC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 36.56 | 36.42 | ↓$0.14 (-0.38%) | 36.42 | 36.56 | 63.02K |
| 2025-12-24 | 37.77 | 37.71 | ↓$0.06 (-0.17%) | 37.65 | 37.78 | 7.53K |
| 2025-12-23 | 37.78 | 37.71 | ↓$0.07 (-0.19%) | 37.66 | 37.78 | 18.03K |
| 2025-12-22 | 37.77 | 37.69 | ↓$0.08 (-0.21%) | 37.62 | 37.77 | 18.10K |
| 2025-12-19 | 37.77 | 37.71 | ↓$0.06 (-0.17%) | 37.60 | 37.77 | 9.59K |
| 2025-12-18 | 37.74 | 37.69 | ↓$0.05 (-0.12%) | 37.60 | 37.76 | 3.92K |
| 2025-12-17 | 37.66 | 37.67 | ↑$0.01 (0.02%) | 37.66 | 37.72 | 3.01K |
| 2025-12-16 | 37.64 | 37.65 | ↑$0.00 (0.01%) | 37.58 | 37.72 | 4.50K |
| 2025-12-15 | 39.25 | 37.67 | ↓$1.58 (-4.02%) | 37.49 | 39.42 | 7.06K |
| 2025-12-12 | 40.61 | 39.50 | ↓$1.11 (-2.73%) | 39.41 | 40.61 | 5.37K |
| 2025-12-11 | 39.48 | 40.33 | ↑$0.85 (2.15%) | 39.20 | 40.33 | 6.62K |
| 2025-12-10 | 40.32 | 40.59 | ↑$0.27 (0.66%) | 40.27 | 41.16 | 12.51K |
| 2025-12-09 | 39.95 | 40.87 | ↑$0.92 (2.30%) | 39.60 | 41.47 | 11.14K |
| 2025-12-08 | 40.00 | 39.82 | ↓$0.18 (-0.44%) | 39.37 | 40.00 | 6.62K |
| 2025-12-05 | 39.89 | 39.22 | ↓$0.67 (-1.68%) | 38.73 | 39.92 | 11.35K |
| 2025-12-04 | 40.64 | 40.63 | ↓$0.01 (-0.03%) | 40.35 | 40.73 | 6.11K |
| 2025-12-03 | 40.77 | 40.81 | ↑$0.03 (0.08%) | 40.74 | 40.87 | 7.78K |
| 2025-12-02 | 40.88 | 40.79 | ↓$0.10 (-0.23%) | 40.72 | 40.88 | 7.89K |
| 2025-12-01 | 40.80 | 40.79 | ↓$0.01 (-0.03%) | 40.71 | 40.88 | 7.77K |
| 2025-11-28 | 40.92 | 40.80 | ↓$0.12 (-0.29%) | 40.71 | 40.92 | 2.40K |
| 2025-11-26 | 40.70 | 40.78 | ↑$0.08 (0.20%) | 40.70 | 40.86 | 5.34K |
| 2025-11-25 | 40.85 | 40.77 | ↓$0.08 (-0.18%) | 40.71 | 40.87 | 5.58K |
| 2025-11-24 | 40.65 | 40.79 | ↑$0.14 (0.34%) | 40.65 | 40.86 | 9.08K |
| 2025-11-21 | 40.63 | 40.75 | ↑$0.12 (0.30%) | 40.62 | 40.83 | 13.71K |
| 2025-11-20 | 40.81 | 40.73 | ↓$0.08 (-0.20%) | 40.68 | 40.81 | 4.69K |
| 2025-11-19 | 40.81 | 40.72 | ↓$0.09 (-0.21%) | 40.65 | 40.82 | 26.10K |
| 2025-11-18 | 40.64 | 40.69 | ↑$0.05 (0.12%) | 40.64 | 40.80 | 38.55K |
| 2025-11-17 | 40.75 | 40.79 | ↑$0.04 (0.10%) | 40.65 | 40.79 | 13.96K |
| 2025-11-14 | 40.70 | 40.69 | ↓$0.01 (-0.02%) | 40.63 | 40.81 | 13.03K |
| 2025-11-13 | 40.84 | 40.71 | ↓$0.13 (-0.32%) | 40.62 | 40.84 | 4.40K |
Create an account or log in to view more rows.
$BITC i like the stock
$BITC already bouncing back.
$BITC we want higher!!!
$BITC Let’s goooo
$BITC time to short this
$BITC we had no volume for days before the last big rip
$BITC HERE WE GO
$BITC i'm out of slaps for the day
$BITC when this finally break out we could see huge upside
$BITC It's happening!