Bitwise Bitcoin ETF (BITB)

Last Price33.78

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 14th, 7:10 AM EDT

Historical Prices For Bitwise Bitcoin ETF (BITB)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	33.89	34.14	33.52	33.78	1,079,064	33.78
7/10/2026	34.81	35.13	34.58	34.70	784,638	34.70
7/09/2026	33.99	34.45	33.90	34.31	954,005	34.31
7/08/2026	33.52	33.84	33.37	33.77	1,186,874	33.77
7/07/2026	34.22	34.84	33.97	34.63	1,361,704	34.63
7/06/2026	33.31	34.70	33.25	34.58	1,731,379	34.58
7/02/2026	33.46	33.75	33.19	33.35	1,780,612	33.35
7/01/2026	31.90	32.81	31.76	32.55	1,882,471	32.55
6/30/2026	31.70	32.11	31.52	31.86	1,829,081	31.86
6/29/2026	32.50	32.88	31.96	32.74	1,742,090	32.74
6/26/2026	31.89	32.83	31.89	32.37	1,819,134	32.37
6/25/2026	33.18	33.22	31.49	32.12	3,312,308	32.12
6/24/2026	33.53	33.67	32.04	32.48	3,162,666	32.48
6/23/2026	33.65	34.08	33.58	33.84	1,049,619	33.84
6/22/2026	35.23	35.59	34.84	34.97	1,118,503	34.97
6/18/2026	34.89	34.92	33.78	34.13	2,040,717	34.13
6/17/2026	35.19	36.03	34.75	34.86	1,807,977	34.86
6/16/2026	35.81	35.95	35.45	35.63	740,682	35.63
6/15/2026	36.25	36.51	35.96	36.15	1,308,069	36.15
6/12/2026	34.40	34.94	34.19	34.52	2,027,056	34.52
6/11/2026	34.05	34.68	33.80	34.51	1,693,113	34.51
6/10/2026	33.37	34.10	33.37	33.61	1,810,669	33.61
6/09/2026	33.83	33.93	32.96	33.68	2,402,241	33.68
6/08/2026	34.48	34.86	34.35	34.40	1,903,171	34.40
6/05/2026	33.68	33.81	32.09	32.74	4,753,355	32.74
6/04/2026	34.29	34.99	34.13	34.51	2,949,087	34.51
6/03/2026	36.24	36.43	35.38	35.49	1,922,626	35.49
6/02/2026	37.42	37.47	36.01	36.49	2,761,068	36.49
6/01/2026	38.92	39.06	38.30	38.81	2,043,992	38.81
5/29/2026	39.59	40.32	39.30	39.87	1,599,679	39.87
5/28/2026	39.65	39.97	39.34	39.82	1,635,418	39.82
5/27/2026	40.73	40.93	40.47	40.66	1,092,683	40.66
5/26/2026	41.64	42.37	41.07	41.21	2,308,252	41.21
5/22/2026	41.93	41.96	41.04	41.14	1,315,064	41.14
5/21/2026	41.91	42.37	41.60	42.14	956,747	42.14
5/20/2026	41.94	42.24	41.70	42.15	873,793	42.15
5/19/2026	41.52	41.80	41.29	41.68	766,555	41.68
5/18/2026	41.92	41.92	41.30	41.73	1,875,844	41.73
5/15/2026	43.43	43.43	42.66	42.95	1,616,462	42.95
5/14/2026	43.41	44.58	43.20	44.22	1,813,421	44.22
5/13/2026	43.49	43.53	42.72	43.22	1,603,750	43.22
5/12/2026	43.79	43.91	43.33	43.87	1,198,664	43.87
5/11/2026	44.07	44.61	43.66	44.51	1,233,760	44.51
5/08/2026	43.19	43.67	43.16	43.54	673,348	43.54
5/07/2026	43.96	43.97	43.18	43.52	1,417,636	43.52
5/06/2026	44.48	44.55	44.05	44.22	1,004,867	44.22
5/05/2026	44.25	44.37	43.95	44.32	1,183,932	44.32
5/04/2026	42.87	43.86	42.61	43.48	1,452,145	43.48
5/01/2026	42.55	42.90	42.41	42.59	1,843,193	42.59
4/30/2026	41.34	41.64	41.31	41.48	970,956	41.48
4/29/2026	41.75	41.78	40.67	40.98	1,533,749	40.98
4/28/2026	41.36	41.50	41.08	41.45	749,452	41.45
4/27/2026	42.20	42.50	41.52	41.75	1,416,836	41.75
4/24/2026	42.48	42.53	42.01	42.18	1,525,981	42.18
4/23/2026	42.14	42.73	41.80	42.23	1,885,147	42.23
4/22/2026	42.62	43.18	42.52	42.84	1,690,827	42.84
4/21/2026	41.28	41.60	40.63	40.76	1,524,168	40.76
4/20/2026	40.87	41.55	40.59	41.46	1,438,788	41.46
4/17/2026	41.63	42.59	41.41	42.09	4,228,319	42.09
4/16/2026	40.72	40.97	39.74	40.94	1,703,239	40.94
4/15/2026	40.41	40.90	39.99	40.76	1,385,474	40.76
4/14/2026	40.47	41.35	40.12	40.35	2,552,062	40.35