BITB - Bitwise Bitcoin ETF Beneficial Interest Historical Prices & Data

Bitwise Bitcoin ETF Beneficial Interest
BITB
(NYSE Arca)
Closed
54.08
+0.57 (+1.06%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:53.88-0.20 (-0.37%)
Open
53.23
High
54.36
Low
52.95

Bitwise Bitcoin ETF Beneficial Interest Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	54.39	52.94	53.21	54.10	1.67%
Nov 21, 2024	54.03	52.09	53.09	53.51	0.79%
Nov 20, 2024	51.78	50.78	51.58	51.43	-0.29%
Nov 19, 2024	51.32	49.68	49.93	50.47	1.08%
Nov 18, 2024	50.52	48.87	49.31	49.92	1.24%
Nov 15, 2024	49.89	47.82	48.68	49.85	2.40%
Nov 14, 2024	50.06	47.62	49.77	47.67	-4.22%
Nov 13, 2024	50.97	48.68	49.05	48.88	-0.35%
Nov 12, 2024	49.04	46.45	46.91	48.83	4.09%
Nov 11, 2024	47.74	44.50	44.57	47.41	6.37%
Nov 8, 2024	42.15	41.25	41.57	41.83	0.63%
Nov 7, 2024	41.93	40.63	40.85	41.70	2.08%
Nov 6, 2024	41.72	40.07	40.47	41.54	2.64%
Nov 5, 2024	38.39	37.44	37.74	37.80	0.16%
Nov 4, 2024	37.44	36.56	37.33	36.60	-1.96%
Nov 1, 2024	39.01	37.44	38.23	37.67	-1.46%
Oct 31, 2024	39.23	38.02	39.23	38.08	-2.93%
Oct 30, 2024	39.49	38.88	39.12	39.13	0.03%
Oct 29, 2024	40.13	38.63	38.80	39.52	1.86%
Oct 28, 2024	38.10	37.29	37.58	37.97	1.04%
Oct 25, 2024	37.48	35.88	37.02	36.37	-1.76%
Oct 24, 2024	37.22	36.67	36.78	37.19	1.11%
Oct 23, 2024	36.43	35.49	36.22	36.16	-0.17%

Highest:54.39

Lowest:35.49

Average:43.64

Difference:17.88

% Change:49.36%

Data Vendor: Xignite Logo

ETFs