Wisdom Tree Bitcoin Fund (BTCW) Historical Stock Data
101.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTCW is down -0.26% a day on average. There have been 14 days where Wisdom Tree Bitcoin Fund closed green and 16 days where BTCW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 101.59 | 101.24 | ↓$0.35 (-0.34%) | 100.97 | 102.46 | 55.92K |
| 2024-12-24 | 102.67 | 104.85 | ↑$2.18 (2.12%) | 102.50 | 105.16 | 52.28K |
| 2024-12-23 | 101.17 | 98.59 | ↓$2.58 (-2.55%) | 98.08 | 101.39 | 63.67K |
| 2024-12-20 | 101.05 | 102.35 | ↑$1.30 (1.29%) | 101.02 | 103.82 | 49.69K |
| 2024-12-19 | 108.74 | 102.27 | ↓$6.47 (-5.95%) | 101.95 | 109.05 | 126.07K |
| 2024-12-18 | 111.35 | 106.98 | ↓$4.37 (-3.92%) | 106.28 | 111.46 | 83.55K |
| 2024-12-17 | 114.45 | 113.42 | ↓$1.03 (-0.90%) | 112.59 | 115.01 | 59.73K |
| 2024-12-16 | 110.83 | 112.50 | ↑$1.67 (1.51%) | 110.77 | 114.17 | 263.50K |
| 2024-12-13 | 106.78 | 108.04 | ↑$1.26 (1.18%) | 106.06 | 108.20 | 169.82K |
| 2024-12-12 | 107.75 | 106.33 | ↓$1.42 (-1.32%) | 105.60 | 108.95 | 65.59K |
| 2024-12-11 | 104.85 | 107.73 | ↑$2.88 (2.75%) | 104.75 | 107.83 | 73.81K |
| 2024-12-10 | 104.07 | 102.53 | ↓$1.54 (-1.48%) | 100.23 | 104.32 | 51.21K |
| 2024-12-09 | 105.32 | 102.18 | ↓$3.14 (-2.98%) | 102.03 | 106.67 | 115.17K |
| 2024-12-06 | 105.67 | 107.96 | ↑$2.29 (2.17%) | 105.15 | 108.35 | 59.73K |
| 2024-12-05 | 109.41 | 105.18 | ↓$4.23 (-3.87%) | 104.04 | 110.24 | 69.36K |
| 2024-12-04 | 101.80 | 105.00 | ↑$3.20 (3.14%) | 100.69 | 105.36 | 237.10K |
| 2024-12-03 | 100.01 | 101.62 | ↑$1.61 (1.61%) | 99.68 | 102.30 | 142.94K |
| 2024-12-02 | 101.88 | 101.57 | ↓$0.31 (-0.30%) | 100.24 | 103.47 | 144.98K |
| 2024-11-29 | 103.46 | 103.03 | ↓$0.43 (-0.42%) | 103.03 | 104.94 | 109.47K |
| 2024-11-27 | 100.44 | 102.54 | ↑$2.10 (2.09%) | 100.31 | 103.34 | 127.04K |
| 2024-11-26 | 97.80 | 96.43 | ↓$1.37 (-1.40%) | 96.13 | 100.56 | 65.71K |
| 2024-11-25 | 103.32 | 100.48 | ↓$2.84 (-2.75%) | 100.25 | 103.32 | 85.17K |
| 2024-11-22 | 103.77 | 105.34 | ↑$1.57 (1.51%) | 103.20 | 105.82 | 103.36K |
| 2024-11-21 | 103.42 | 104.29 | ↑$0.87 (0.84%) | 101.91 | 105.09 | 104.06K |
| 2024-11-20 | 100.40 | 100.18 | ↓$0.22 (-0.22%) | 99.17 | 100.84 | 63K |
| 2024-11-19 | 97.29 | 98.22 | ↑$0.93 (0.96%) | 97.09 | 99.96 | 73.75K |
| 2024-11-18 | 96.08 | 97.32 | ↑$1.24 (1.29%) | 95.46 | 98.29 | 68.78K |
| 2024-11-15 | 94.70 | 97.13 | ↑$2.43 (2.57%) | 93.72 | 97.13 | 57.33K |
| 2024-11-14 | 96.99 | 92.78 | ↓$4.21 (-4.34%) | 92.78 | 97.18 | 57.79K |
| 2024-11-13 | 95.37 | 95.17 | ↓$0.20 (-0.21%) | 95.01 | 98.95 | 171.76K |
Create an account or log in to view more rows.
$BTCW Powell save me
$BTCW Fake dip news.
$BTCW We will not sell!
$BTCW more calls coming in
$BTCW COME ON!!! Ugh!
$BTCW has just been halted from trading.
$BTCW The squeeze is coming
$BTCW Powell save me
$BTCW LFGGGGGG
$BTCW Take it Bears !