Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF (BITC) Historical Stock Data
45.00 ↓2.99 (-6.24%)
As of April 26, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, BITC is down -0.39% a day on average. There have been 13 days where Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF closed green and 17 days where BITC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-30 | 46.55 | 45.00 | ↓$1.55 (-3.33%) | 44.98 | 46.64 | 5.47K |
2024-04-29 | 47.67 | 47.99 | ↑$0.32 (0.68%) | 47.54 | 48.06 | 1.29K |
2024-04-26 | 48.74 | 48.70 | ↓$0.04 (-0.09%) | 48.59 | 48.81 | 2.55K |
2024-04-25 | 48.15 | 49.46 | ↑$1.31 (2.72%) | 48.15 | 49.46 | 2.49K |
2024-04-24 | 50.50 | 48.88 | ↓$1.62 (-3.20%) | 48.60 | 50.50 | 1.92K |
2024-04-23 | 50.63 | 50.85 | ↑$0.22 (0.43%) | 50.58 | 51.13 | 3.72K |
2024-04-22 | 50.68 | 50.90 | ↑$0.22 (0.44%) | 50.44 | 51.13 | 5.90K |
2024-04-19 | 49.35 | 49.23 | ↓$0.12 (-0.24%) | 49.23 | 49.71 | 3.50K |
2024-04-18 | 48.09 | 48.60 | ↑$0.51 (1.05%) | 48.09 | 49.06 | 16.58K |
2024-04-17 | 47.84 | 46.73 | ↓$1.11 (-2.32%) | 45.86 | 48.02 | 34.88K |
2024-04-16 | 48.48 | 48.11 | ↓$0.37 (-0.75%) | 47.37 | 48.48 | 3.19K |
2024-04-15 | 51.13 | 48.68 | ↓$2.45 (-4.79%) | 48.10 | 51.13 | 7.91K |
2024-04-12 | 53.93 | 51.31 | ↓$2.62 (-4.86%) | 51.00 | 53.93 | 5.28K |
2024-04-11 | 54.34 | 54.13 | ↓$0.21 (-0.39%) | 53.55 | 54.34 | 7.60K |
2024-04-10 | 51.88 | 53.77 | ↑$1.89 (3.65%) | 51.88 | 53.77 | 4.04K |
2024-04-09 | 54.57 | 52.96 | ↓$1.61 (-2.95%) | 52.52 | 54.64 | 4.55K |
2024-04-08 | 55.46 | 55.18 | ↓$0.28 (-0.50%) | 54.95 | 55.55 | 7.65K |
2024-04-05 | 51.18 | 51.85 | ↑$0.67 (1.31%) | 51.18 | 52.17 | 4.49K |
2024-04-04 | 52.17 | 52.66 | ↑$0.49 (0.94%) | 52.06 | 53.20 | 3.35K |
2024-04-03 | 50.62 | 50.68 | ↑$0.06 (0.12%) | 50.51 | 51.36 | 4.11K |
2024-04-02 | 49.72 | 50.85 | ↑$1.13 (2.27%) | 49.68 | 50.85 | 6.66K |
2024-04-01 | 55.10 | 53.77 | ↓$1.33 (-2.41%) | 52.78 | 55.10 | 38.25K |
2024-03-28 | 54.76 | 54.65 | ↓$0.11 (-0.21%) | 54.64 | 55.24 | 9.33K |
2024-03-27 | 55.98 | 53.37 | ↓$2.61 (-4.65%) | 53.37 | 55.98 | 5.19K |
2024-03-26 | 55.38 | 54.01 | ↓$1.37 (-2.47%) | 54.00 | 55.38 | 8.65K |
2024-03-25 | 52.21 | 55.36 | ↑$3.15 (6.03%) | 52.21 | 55.36 | 31.52K |
2024-03-22 | 50.08 | 49.93 | ↓$0.15 (-0.30%) | 49.00 | 50.08 | 4.93K |
2024-03-21 | 52.71 | 50.92 | ↓$1.79 (-3.39%) | 50.92 | 52.71 | 16.28K |
2024-03-20 | 49.19 | 51.38 | ↑$2.19 (4.46%) | 48.62 | 51.43 | 11.60K |
2024-03-19 | 49.71 | 50.27 | ↑$0.56 (1.12%) | 48.48 | 51.05 | 22.95K |
Create an account or log in to view more rows.
$BITC The United States stock market is going to crash.
$BITC another bear trap
$BITC HOLDING STRONG FOR ALL OF YOU
$BITC Up! Up! Up! Up! Up! Up! Up!
$BITC added
$BITC the best advice has been no stop losses. Would have cost a fortune!!!
$BITC only getting stronger
$BITC hows short doing? Keep short pls
we need your money.
$BITC Bull trap
$BITC used to this fuckery!! Not leaving no chance !