MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITC — Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF
NYSE ArcaBitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF
$38.82
-0.11(-0.28%)
- O
- 40.14
- H
- 40.23
- L
- 38.65
- V
- 40.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.82
Period Return-7.45%
Period High$51.40
Period Low$35.09
Avg Daily Volume6.7K
Total Trading Days365
BITC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.14 | $40.23 | $38.65 | $38.82 | $-0.11 | -0.28% | 40,525 | $39.01 | $38.65 $40.23 |
| Oct 1, 2026 | $38.85 | $39.10 | $38.85 | $38.93 | +$0.48 | +1.25% | 638 | $38.93 | $38.85 $39.10 |
| Sep 30, 2026 | $38.54 | $38.54 | $38.45 | $38.45 | $-0.01 | -0.03% | 1,095 | $38.58 | $38.45 $38.54 |
| Sep 29, 2026 | $38.80 | $38.80 | $38.15 | $38.46 | +$0.09 | +0.24% | 4,245 | $38.21 | $38.15 $38.80 |
| Sep 28, 2026 | $38.37 | $38.44 | $38.14 | $38.37 | $-0.28 | -0.72% | 2,428 | $38.28 | $38.14 $38.44 |
| Sep 25, 2026 | $38.47 | $38.68 | $38.47 | $38.64 | $-0.26 | -0.67% | 975 | $38.63 | $38.47 $38.68 |
| Sep 24, 2026 | $38.49 | $38.98 | $38.46 | $38.91 | +$0.01 | +0.03% | 5,695 | $38.67 | $38.46 $38.98 |
| Sep 23, 2026 | $39.34 | $39.46 | $38.89 | $38.89 | $-0.82 | -2.08% | 3,572 | $39.05 | $38.89 $39.46 |
| Sep 22, 2026 | $39.45 | $39.91 | $39.45 | $39.72 | $-0.10 | -0.25% | 6,959 | $39.66 | $39.45 $39.91 |
| Sep 21, 2026 | $39.94 | $39.94 | $39.79 | $39.82 | +$0.01 | +0.03% | 18,738 | $39.82 | $39.79 $39.94 |
| Sep 18, 2026 | $39.78 | $39.93 | $39.78 | $39.81 | $-0.04 | -0.09% | 1,973 | $39.69 | $39.78 $39.93 |
| Sep 17, 2026 | $39.78 | $39.85 | $39.78 | $39.85 | +$0.00 | +0.00% | 1,758 | $39.88 | $39.78 $39.85 |
| Sep 16, 2026 | $39.85 | $39.87 | $39.85 | $39.85 | $-0.00 | -0.01% | 472 | $39.86 | $39.85 $39.87 |
| Sep 15, 2026 | $39.85 | $39.92 | $39.79 | $39.85 | +$0.00 | +0.01% | 2,560 | $39.88 | $39.79 $39.92 |
| Sep 14, 2026 | $40.00 | $40.00 | $39.84 | $39.85 | +$0.01 | +0.03% | 2,876 | $39.87 | $39.84 $40.00 |
| Sep 11, 2026 | $39.54 | $39.89 | $39.54 | $39.84 | +$0.01 | +0.02% | 1,992 | $39.64 | $39.54 $39.89 |
| Sep 10, 2026 | $39.83 | $39.83 | $39.76 | $39.83 | $-0.57 | -1.41% | 737 | $39.81 | $39.76 $39.83 |
| Sep 9, 2026 | $40.94 | $40.94 | $40.40 | $40.40 | $-0.08 | -0.21% | 682 | $40.71 | $40.40 $40.94 |
| Sep 8, 2026 | $40.54 | $40.67 | $40.48 | $40.48 | $-0.75 | -1.82% | 594 | $40.56 | $40.48 $40.67 |
| Sep 4, 2026 | $40.81 | $41.23 | $40.81 | $41.23 | $-1.05 | -2.48% | 2,709 | $41.05 | $40.81 $41.23 |
| Sep 3, 2026 | $40.50 | $42.28 | $40.50 | $42.28 | +$2.36 | +5.90% | 1,807 | $41.49 | $40.50 $42.28 |
| Sep 2, 2026 | $40.00 | $40.05 | $39.90 | $39.92 | $-0.01 | -0.03% | 1,728 | $39.92 | $39.90 $40.05 |
| Sep 1, 2026 | $40.50 | $40.50 | $39.60 | $39.94 | $-0.86 | -2.11% | 3,564 | $39.92 | $39.60 $40.50 |
| Aug 31, 2026 | $40.27 | $40.94 | $40.19 | $40.80 | +$0.75 | +1.87% | 20,188 | $40.58 | $40.19 $40.94 |
| Aug 28, 2026 | $41.09 | $41.12 | $39.77 | $40.05 | $-1.35 | -3.26% | 1,667 | $40.59 | $39.77 $41.12 |
| Aug 27, 2026 | $41.15 | $41.74 | $40.94 | $41.40 | +$0.77 | +1.90% | 33,047 | $41.32 | $40.94 $41.74 |
| Aug 26, 2026 | $40.50 | $40.69 | $40.37 | $40.63 | $-0.21 | -0.53% | 6,543 | $40.55 | $40.37 $40.69 |
| Aug 25, 2026 | $40.78 | $41.16 | $40.77 | $40.84 | +$0.08 | +0.19% | 3,640 | $40.99 | $40.77 $41.16 |
| Aug 24, 2026 | $40.81 | $41.41 | $40.76 | $40.77 | +$0.81 | +2.03% | 6,886 | $40.92 | $40.76 $41.41 |
| Aug 21, 2026 | $40.05 | $40.35 | $39.65 | $39.96 | +$2.30 | +6.11% | 19,261 | $40.04 | $39.65 $40.35 |