Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF (BITC) Historical Stock Data
46.73 ↓1.38 (-2.88%)
As of April 15, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, BITC is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-18 | 53.36 | 52.20 | ↓$1.16 (-2.17%) | 52.20 | 53.61 | 25.77K |
| 2024-03-15 | 53.30 | 54.00 | ↑$0.70 (1.31%) | 52.62 | 54.85 | 19.85K |
| 2024-03-14 | 57.08 | 54.16 | ↓$2.92 (-5.12%) | 53.85 | 57.08 | 15.92K |
| 2024-03-13 | 57.28 | 57.54 | ↑$0.26 (0.45%) | 56.71 | 57.54 | 21.08K |
| 2024-03-12 | 56.35 | 55.86 | ↓$0.49 (-0.87%) | 54.23 | 56.67 | 19.30K |
| 2024-03-11 | 56.86 | 56.54 | ↓$0.32 (-0.56%) | 56.02 | 57.07 | 35.94K |
| 2024-03-08 | 53.38 | 54.13 | ↑$0.75 (1.40%) | 52.29 | 55.02 | 14.82K |
| 2024-03-07 | 52.74 | 53.03 | ↑$0.29 (0.55%) | 52.42 | 53.33 | 12.69K |
| 2024-03-06 | 52.55 | 52.71 | ↑$0.16 (0.31%) | 51.69 | 52.97 | 16.20K |
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 !