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%
BTCW — WisdomTree Bitcoin Fund
Cboe BZXWisdomTree Bitcoin Fund
$89.00
-0.45(-0.50%)
- O
- 91.51
- H
- 91.51
- L
- 88.88
- V
- 1.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.00
Period Return-8.38%
Period High$133.92
Period Low$61.45
Avg Daily Volume43.8K
Total Trading Days365
BTCW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $91.51 | $91.51 | $88.88 | $89.00 | $-0.45 | -0.50% | 1,980 | $89.76 | $88.88 $91.51 |
| Oct 1, 2026 | $88.18 | $89.73 | $88.18 | $89.45 | +$1.17 | +1.33% | 2,695 | $89.28 | $88.18 $89.73 |
| Sep 30, 2026 | $89.95 | $89.95 | $88.27 | $88.28 | $-0.04 | -0.05% | 4,461 | $88.42 | $88.27 $89.95 |
| Sep 29, 2026 | $88.97 | $88.97 | $88.11 | $88.32 | +$0.25 | +0.28% | 1,613 | $88.30 | $88.11 $88.97 |
| Sep 28, 2026 | $88.26 | $88.46 | $87.21 | $88.07 | $-0.61 | -0.69% | 6,995 | $87.85 | $87.21 $88.46 |
| Sep 25, 2026 | $88.53 | $88.81 | $87.90 | $88.68 | $-0.43 | -0.48% | 21,491 | $88.33 | $87.90 $88.81 |
| Sep 24, 2026 | $88.67 | $89.31 | $88.54 | $89.11 | $-0.21 | -0.24% | 1,983 | $89.09 | $88.54 $89.31 |
| Sep 23, 2026 | $90.54 | $90.54 | $89.07 | $89.32 | $-1.79 | -1.96% | 3,266 | $89.74 | $89.07 $90.54 |
| Sep 22, 2026 | $90.58 | $91.48 | $90.55 | $91.11 | $-0.28 | -0.31% | 6,019 | $91.15 | $90.55 $91.48 |
| Sep 21, 2026 | $89.74 | $91.39 | $89.74 | $91.39 | +$5.60 | +6.53% | 10,768 | $90.47 | $89.74 $91.39 |
| Sep 18, 2026 | $83.62 | $86.00 | $83.62 | $85.79 | +$4.93 | +6.10% | 16,853 | $85.36 | $83.62 $86.00 |
| Sep 17, 2026 | $80.38 | $81.10 | $80.37 | $80.86 | +$0.56 | +0.70% | 6,625 | $80.65 | $80.37 $81.10 |
| Sep 16, 2026 | $79.78 | $80.30 | $79.78 | $80.30 | $-0.08 | -0.10% | 6,063 | $80.24 | $79.78 $80.30 |
| Sep 15, 2026 | $81.08 | $81.30 | $79.88 | $80.38 | $-3.11 | -3.72% | 38,190 | $80.43 | $79.88 $81.30 |
| Sep 14, 2026 | $82.86 | $83.49 | $82.81 | $83.49 | +$1.89 | +2.32% | 2,397 | $83.24 | $82.81 $83.49 |
| Sep 11, 2026 | $81.88 | $84.21 | $81.52 | $81.60 | +$0.14 | +0.17% | 2,325 | $82.48 | $81.52 $84.21 |
| Sep 10, 2026 | $81.17 | $81.69 | $81.13 | $81.46 | $-1.17 | -1.42% | 8,315 | $81.39 | $81.13 $81.69 |
| Sep 9, 2026 | $83.77 | $83.77 | $82.60 | $82.63 | $-0.24 | -0.29% | 23,867 | $83.08 | $82.60 $83.77 |
| Sep 8, 2026 | $82.73 | $83.25 | $82.00 | $82.87 | $-1.53 | -1.81% | 25,229 | $82.49 | $82.00 $83.25 |
| Sep 4, 2026 | $83.82 | $84.40 | $83.20 | $84.40 | $-2.04 | -2.36% | 10,462 | $84.18 | $83.20 $84.40 |
| Sep 3, 2026 | $82.93 | $86.50 | $82.93 | $86.44 | +$4.75 | +5.81% | 114,577 | $86.35 | $82.93 $86.50 |
| Sep 2, 2026 | $81.13 | $81.78 | $80.96 | $81.69 | +$0.04 | +0.05% | 19,561 | $81.53 | $80.96 $81.78 |
| Sep 1, 2026 | $82.23 | $82.23 | $80.99 | $81.65 | $-1.73 | -2.07% | 2,228 | $81.53 | $80.99 $82.23 |
| Aug 31, 2026 | $82.62 | $83.66 | $82.16 | $83.38 | +$1.47 | +1.79% | 7,039 | $83.05 | $82.16 $83.66 |
| Aug 28, 2026 | $83.98 | $84.33 | $81.24 | $81.91 | $-2.55 | -3.02% | 28,081 | $82.83 | $81.24 $84.33 |
| Aug 27, 2026 | $83.72 | $85.42 | $83.50 | $84.46 | +$1.49 | +1.80% | 11,431 | $84.73 | $83.50 $85.42 |
| Aug 26, 2026 | $82.42 | $82.97 | $82.42 | $82.97 | $-0.43 | -0.52% | 3,059 | $82.76 | $82.42 $82.97 |
| Aug 25, 2026 | $83.15 | $83.79 | $82.59 | $83.40 | +$0.17 | +0.20% | 35,495 | $83.48 | $82.59 $83.79 |
| Aug 24, 2026 | $83.53 | $84.42 | $82.41 | $83.23 | +$1.78 | +2.19% | 18,674 | $83.58 | $82.41 $84.42 |
| Aug 21, 2026 | $81.51 | $82.14 | $80.63 | $81.45 | +$4.59 | +5.97% | 12,704 | $81.61 | $80.63 $82.14 |