Bitwise Bitcoin ETF (BITB)

Last Price38.13

Change-0.03 (-0.08%)

NYSE · Last Trade: Mar 22nd, 5:44 PM EDT

Historical Prices For Bitwise Bitcoin ETF (BITB)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	38.32	38.32	37.68	38.13	2,486,777	38.13
3/19/2026	37.65	38.34	37.36	38.16	2,717,095	38.16
3/18/2026	39.35	39.41	38.49	38.58	2,510,098	38.58
3/17/2026	40.07	40.71	39.87	40.51	3,537,780	40.51
3/16/2026	40.14	40.51	39.65	40.18	4,145,387	40.18
3/13/2026	39.70	40.19	38.49	38.67	5,953,771	38.67
3/12/2026	38.07	38.39	37.67	38.27	3,051,446	38.27
3/11/2026	38.18	38.76	37.87	38.37	3,207,112	38.37
3/10/2026	38.49	39.02	37.65	38.05	4,777,643	38.05
3/09/2026	37.36	37.78	37.07	37.50	5,165,343	37.50
3/06/2026	37.47	37.53	36.77	36.98	3,069,103	36.98
3/05/2026	39.40	39.57	38.36	38.70	5,628,705	38.70
3/04/2026	38.99	40.24	38.74	39.72	6,512,052	39.72
3/03/2026	36.43	37.49	35.94	37.06	6,851,431	37.06
3/02/2026	35.66	38.10	35.62	37.56	6,917,388	37.56
2/27/2026	35.94	36.05	35.37	35.63	2,424,586	35.63
2/26/2026	37.00	37.09	36.13	36.65	4,644,392	36.65
2/25/2026	36.17	37.79	35.96	37.59	3,488,171	37.59
2/24/2026	34.23	35.17	34.11	35.01	2,116,718	35.01
2/23/2026	35.89	35.98	34.70	35.01	3,996,055	35.01
2/20/2026	36.37	36.98	36.14	36.79	5,270,841	36.79
2/19/2026	35.80	36.49	35.64	36.45	2,406,330	36.45
2/18/2026	36.42	37.12	35.75	35.96	2,563,649	35.96
2/17/2026	36.94	37.06	36.16	36.79	3,012,888	36.79
2/13/2026	36.53	37.72	36.30	37.35	3,604,273	37.35
2/12/2026	36.90	37.09	35.35	35.50	3,630,101	35.50
2/11/2026	36.95	37.06	35.69	36.69	2,954,433	36.69
2/10/2026	37.58	38.01	36.87	37.35	3,696,462	37.35
2/09/2026	37.47	38.64	37.18	38.44	4,303,962	38.44
2/06/2026	36.46	38.85	36.42	38.04	4,362,094	38.04
2/05/2026	38.02	38.45	33.81	34.56	11,471,669	34.56
2/04/2026	40.83	41.10	39.10	39.84	4,509,811	39.84
2/03/2026	42.59	42.59	39.58	41.47	10,220,480	41.47
2/02/2026	42.39	43.11	42.13	42.34	7,376,606	42.34
1/30/2026	45.00	45.95	44.44	45.51	4,583,026	45.51
1/29/2026	47.66	47.71	45.18	45.67	5,334,081	45.67
1/28/2026	48.85	49.16	48.24	48.38	2,294,785	48.38
1/27/2026	47.88	48.57	47.36	48.51	2,543,731	48.51
1/26/2026	47.59	48.24	47.26	47.55	2,050,055	47.55
1/23/2026	48.68	49.52	48.05	48.59	1,744,018	48.59
1/22/2026	48.58	48.83	48.02	48.55	1,718,186	48.55
1/21/2026	48.60	49.16	47.34	48.95	3,355,878	48.95
1/20/2026	49.36	49.59	48.42	48.63	3,226,933	48.63
1/16/2026	52.04	52.07	51.19	51.90	2,908,560	51.90
1/15/2026	52.61	52.72	51.66	51.72	2,454,209	51.72
1/14/2026	51.99	53.24	51.81	53.08	3,068,366	53.08
1/13/2026	50.16	51.38	50.02	51.34	2,681,145	51.34
1/12/2026	48.99	50.16	48.94	49.69	3,211,834	49.69
1/09/2026	49.20	49.98	48.76	49.00	2,398,966	49.00
1/08/2026	48.64	49.66	48.45	49.35	1,760,322	49.35
1/07/2026	49.68	50.03	49.20	49.41	3,371,881	49.41
1/06/2026	51.29	51.29	49.55	50.25	3,604,706	50.25
1/05/2026	50.43	51.53	50.19	51.21	5,038,574	51.21
1/02/2026	48.26	49.47	48.05	48.80	4,694,480	48.80
12/31/2025	48.29	48.31	47.32	47.56	2,615,517	47.56
12/30/2025	47.87	48.58	47.70	47.73	2,953,637	47.73
12/29/2025	47.54	47.88	47.25	47.31	1,450,145	47.31
12/26/2025	48.31	48.37	47.04	47.54	2,082,671	47.54
12/24/2025	47.34	47.60	46.91	47.40	941,155	47.40
12/23/2025	47.59	47.98	47.02	47.61	2,816,012	47.61