Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF (BITC) Historical Stock Data
43.82 ↓0.02 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BITC is down -0.77% a day on average. There have been 12 days where Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF closed green and 18 days where BITC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 43.91 | 43.82 | ↓$0.09 (-0.20%) | 43.82 | 43.92 | 8.29K |
| 2025-01-13 | 43.83 | 43.84 | ↑$0.01 (0.02%) | 43.79 | 43.94 | 24.37K |
| 2025-01-10 | 43.73 | 43.74 | ↑$0.01 (0.02%) | 43.30 | 43.83 | 16.44K |
| 2025-01-08 | 44.01 | 43.36 | ↓$0.65 (-1.48%) | 42.77 | 44.19 | 7.73K |
| 2025-01-07 | 46.89 | 44.66 | ↓$2.24 (-4.77%) | 44.66 | 46.89 | 14.07K |
| 2025-01-06 | 47.49 | 47.54 | ↑$0.05 (0.10%) | 47.33 | 47.57 | 55.33K |
| 2025-01-03 | 47.54 | 47.45 | ↓$0.09 (-0.19%) | 47.45 | 47.54 | 15.24K |
| 2025-01-02 | 47.48 | 47.48 | ↑$0.00 (0.00%) | 47.46 | 47.60 | 42.04K |
| 2024-12-31 | 47.40 | 47.37 | ↓$0.03 (-0.06%) | 47.32 | 47.53 | 18.81K |
| 2024-12-30 | 47.41 | 47.34 | ↓$0.07 (-0.15%) | 47.31 | 47.56 | 52.99K |
| 2024-12-27 | 47.39 | 47.43 | ↑$0.04 (0.08%) | 47.39 | 47.50 | 35.15K |
| 2024-12-26 | 47.45 | 47.41 | ↓$0.04 (-0.08%) | 47.41 | 47.49 | 20.10K |
| 2024-12-24 | 67.83 | 67.66 | ↓$0.17 (-0.25%) | 67.58 | 67.83 | 10.03K |
| 2024-12-23 | 70.99 | 67.44 | ↓$3.55 (-5.00%) | 67.00 | 71.85 | 24.95K |
| 2024-12-20 | 69.21 | 70.22 | ↑$1.01 (1.46%) | 69.21 | 71.19 | 19.07K |
| 2024-12-19 | 74.59 | 69.97 | ↓$4.62 (-6.19%) | 69.96 | 74.82 | 20.41K |
| 2024-12-18 | 77.70 | 73.21 | ↓$4.49 (-5.78%) | 73.21 | 77.70 | 13.01K |
| 2024-12-17 | 79.06 | 78.19 | ↓$0.87 (-1.10%) | 77.50 | 79.48 | 17.90K |
| 2024-12-16 | 76.32 | 77.55 | ↑$1.23 (1.61%) | 76.32 | 79.01 | 32.78K |
| 2024-12-13 | 74.02 | 74.48 | ↑$0.46 (0.62%) | 73.72 | 74.63 | 7.38K |
| 2024-12-12 | 74.36 | 73.10 | ↓$1.26 (-1.69%) | 73.10 | 74.98 | 6.60K |
| 2024-12-11 | 72.32 | 74.20 | ↑$1.88 (2.60%) | 72.32 | 74.47 | 16.38K |
| 2024-12-10 | 71.81 | 70.54 | ↓$1.27 (-1.77%) | 69.22 | 71.84 | 17.39K |
| 2024-12-09 | 72.59 | 70.45 | ↓$2.14 (-2.95%) | 70.34 | 73.55 | 14.22K |
| 2024-12-06 | 72.87 | 74.34 | ↑$1.47 (2.02%) | 72.04 | 74.91 | 18.44K |
| 2024-12-05 | 75.66 | 72.67 | ↓$2.99 (-3.95%) | 71.94 | 76.10 | 29.79K |
| 2024-12-04 | 70.43 | 72.52 | ↑$2.09 (2.96%) | 69.57 | 72.89 | 8.03K |
| 2024-12-03 | 69.07 | 70.27 | ↑$1.20 (1.74%) | 68.76 | 70.53 | 5.85K |
| 2024-12-02 | 70.58 | 70.22 | ↓$0.36 (-0.51%) | 69.82 | 71.50 | 13.23K |
| 2024-11-29 | 71.67 | 71.61 | ↓$0.06 (-0.08%) | 71.49 | 72.70 | 7.87K |
Create an account or log in to view more rows.
$BITC when this finally break out we could see huge upside
$BITC It's happening!
$BITC still bullish
$BITC It's coming
load 'em up.
$BITC strong move here
$BITC the redness has arrived
$BITC green is good
$BITC LFGGGGGG
$BITC take what we can get
$BITC Reinvest your dividends