Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BITW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 33.34 | -0.25 | -0.74% | 33.69 | 33.735 | 32.79 | 54,248 |
| Apr 25 2024 | 33.59 | 0.39 | 1.17% | 33.10 | 34.09 | 32.81 | 83,866 |
| Apr 24 2024 | 33.20 | -0.90 | -2.64% | 34.19 | 34.34 | 32.82 | 113,527 |
| Apr 23 2024 | 34.10 | 0.11 | 0.32% | 33.88 | 34.30 | 33.63 | 45,335 |
| Apr 22 2024 | 33.99 | 1.21 | 3.69% | 33.50 | 34.00 | 33.19 | 78,191 |
| Apr 19 2024 | 32.78 | 0.41 | 1.27% | 32.70 | 33.2584 | 32.38 | 101,081 |
| Apr 18 2024 | 32.37 | 1.62 | 5.27% | 30.83 | 32.37 | 30.76 | 112,640 |
| Apr 17 2024 | 30.75 | -1.12 | -3.50% | 31.60 | 31.875 | 29.52 | 192,742 |
| Apr 16 2024 | 31.865 | -0.53 | -1.62% | 32.01 | 32.25 | 31.00 | 97,571 |
| Apr 15 2024 | 32.39 | -1.17 | -3.49% | 34.00 | 34.00 | 32.00 | 82,014 |
| Apr 12 2024 | 33.56 | -1.44 | -4.11% | 35.00 | 35.00 | 33.05 | 131,877 |
| Apr 11 2024 | 35.00 | 0.43 | 1.24% | 35.00 | 35.09 | 34.51 | 79,496 |
| Apr 10 2024 | 34.57 | 0.48 | 1.39% | 34.15 | 34.99 | 33.69 | 47,209 |
| Apr 09 2024 | 34.095 | -1.23 | -3.47% | 34.87 | 35.08 | 33.24 | 50,503 |
| Apr 08 2024 | 35.32 | 1.98 | 5.94% | 35.31 | 35.50 | 34.00 | 56,064 |
| Apr 05 2024 | 33.34 | -1.05 | -3.05% | 33.33 | 34.20 | 33.16 | 44,746 |
| Apr 04 2024 | 34.39 | 1.14 | 3.43% | 33.45 | 34.48 | 33.45 | 136,852 |
| Apr 03 2024 | 33.25 | 0.55 | 1.68% | 32.70 | 33.41 | 32.70 | 123,625 |
| Apr 02 2024 | 32.70 | -1.30 | -3.82% | 33.05 | 33.49 | 31.50 | 135,956 |
| Apr 01 2024 | 34.00 | -0.03 | -0.09% | 34.16 | 34.8866 | 33.50 | 85,307 |
| Mar 28 2024 | 34.03 | -0.96 | -2.74% | 35.91 | 36.08 | 33.00 | 140,160 |
| Mar 27 2024 | 34.99 | -1.13 | -3.13% | 36.49 | 37.01 | 34.54 | 125,333 |
| Mar 26 2024 | 36.12 | -1.06 | -2.85% | 37.50 | 37.50 | 35.60 | 251,266 |
| Mar 25 2024 | 37.18 | 2.93 | 8.55% | 35.26 | 37.28 | 35.26 | 157,492 |
| Mar 22 2024 | 34.25 | -0.91 | -2.59% | 34.91 | 34.91 | 33.50 | 110,531 |
| Mar 21 2024 | 35.16 | -0.64 | -1.79% | 36.13 | 37.00 | 34.97 | 233,730 |
| Mar 20 2024 | 35.80 | 1.10 | 3.17% | 31.56 | 36.00 | 31.10 | 179,111 |
| Mar 19 2024 | 34.70 | -0.53 | -1.50% | 33.01 | 35.13 | 31.70 | 390,624 |
| Mar 18 2024 | 35.23 | -0.74 | -2.06% | 35.44 | 35.97 | 34.43 | 136,108 |
| Mar 15 2024 | 35.97 | 2.78 | 8.39% | 30.51 | 35.97 | 30.50 | 283,897 |
| Mar 14 2024 | 33.187 | -3.65 | -9.92% | 36.83 | 36.83 | 32.96 | 154,617 |
| Mar 13 2024 | 36.84 | 0.07 | 0.18% | 37.01 | 37.64 | 36.40 | 110,017 |
| Mar 12 2024 | 36.775 | -0.63 | -1.67% | 38.15 | 38.15 | 34.04 | 145,047 |
| Mar 11 2024 | 37.40 | 0.51 | 1.38% | 38.50 | 39.78 | 36.51 | 284,876 |
| Mar 08 2024 | 36.89 | 2.31 | 6.68% | 34.50 | 36.99 | 34.19 | 346,495 |
| Mar 07 2024 | 34.58 | 2.50 | 7.79% | 32.45 | 34.58 | 32.40 | 400,597 |
| Mar 06 2024 | 32.08 | 2.57 | 8.71% | 31.34 | 32.09 | 30.43 | 119,525 |
| Mar 05 2024 | 29.51 | -1.20 | -3.91% | 32.20 | 32.20 | 29.30 | 426,892 |
| Mar 04 2024 | 30.71 | 1.49 | 5.09% | 29.99 | 31.5563 | 29.65 | 196,079 |
| Mar 01 2024 | 29.2225 | 0.43 | 1.50% | 28.65 | 29.24 | 28.50 | 154,390 |
| Feb 29 2024 | 28.79 | 1.53 | 5.61% | 28.00 | 29.27 | 26.90 | 137,414 |
| Feb 28 2024 | 27.26 | 1.56 | 6.07% | 26.39 | 28.73 | 26.11 | 290,329 |
| Feb 27 2024 | 25.70 | 1.09 | 4.43% | 24.71 | 25.83 | 24.71 | 228,588 |
| Feb 26 2024 | 24.61 | 1.02 | 4.32% | 23.64 | 24.845 | 23.59 | 115,925 |
| Feb 23 2024 | 23.59 | -0.25 | -1.05% | 23.65 | 23.80 | 22.89 | 56,500 |
| Feb 22 2024 | 23.84 | 0.08 | 0.34% | 23.63 | 23.95 | 23.1858 | 76,335 |
| Feb 21 2024 | 23.76 | -1.30 | -5.19% | 24.42 | 24.7687 | 23.63 | 63,854 |
| Feb 20 2024 | 25.06 | 1.09 | 4.55% | 23.99 | 25.30 | 23.92 | 179,735 |
| Feb 16 2024 | 23.97 | 0.24 | 1.01% | 23.90 | 24.00 | 23.49 | 48,986 |
| Feb 15 2024 | 23.73 | 0.19 | 0.81% | 23.73 | 23.95 | 23.25 | 101,258 |
| Feb 14 2024 | 23.54 | 0.54 | 2.35% | 23.49 | 24.18 | 23.49 | 113,694 |
| Feb 13 2024 | 23.00 | -0.60 | -2.54% | 22.80 | 23.65 | 22.70 | 71,061 |
| Feb 12 2024 | 23.60 | -0.13 | -0.55% | 23.74 | 24.37 | 23.42 | 129,981 |
| Feb 09 2024 | 23.73 | 0.15 | 0.64% | 23.85 | 24.50 | 23.44 | 91,466 |
| Feb 08 2024 | 23.58 | 1.10 | 4.87% | 22.69 | 23.58 | 22.69 | 76,447 |
| Feb 07 2024 | 22.485 | 0.48 | 2.20% | 22.03 | 22.53 | 22.03 | 43,337 |
| Feb 06 2024 | 22.00 | 0.13 | 0.57% | 22.50 | 22.50 | 21.86 | 58,182 |
| Feb 05 2024 | 21.875 | 0.16 | 0.73% | 21.76 | 21.95 | 21.74 | 50,447 |
| Feb 02 2024 | 21.7175 | 0.61 | 2.88% | 21.10 | 21.80 | 21.10 | 91,290 |
| Feb 01 2024 | 21.11 | -0.39 | -1.81% | 21.50 | 21.89 | 21.10 | 55,534 |
| Jan 31 2024 | 21.50 | -0.75 | -3.37% | 21.40 | 22.21 | 21.40 | 89,342 |
| Jan 30 2024 | 22.25 | -0.50 | -2.20% | 22.75 | 22.87 | 21.84 | 369,934 |
