Bitwise Bitcoin ETF (BITB)

Last Price39.47

Change-1.19 (-2.93%)

NYSE· Last Trade: May 28th, 9:52 AM EDT

Historical Prices For Bitwise Bitcoin ETF (BITB)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,183,943	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
4/13/2026	38.68	39.92	38.46	39.85	1,584,131	39.85
4/10/2026	39.29	39.85	39.06	39.82	1,451,795	39.82
4/09/2026	38.62	39.42	38.29	39.18	1,722,715	39.18
4/08/2026	39.36	39.41	38.38	38.74	1,744,553	38.74
4/07/2026	37.17	37.51	36.77	37.47	1,721,446	37.47
4/06/2026	37.73	38.23	37.57	37.87	1,883,130	37.87
4/02/2026	35.92	36.62	35.69	36.39	1,946,763	36.39
4/01/2026	37.23	37.56	36.87	37.01	1,710,179	37.01
3/31/2026	36.24	37.22	36.06	36.81	2,958,029	36.81
3/30/2026	36.84	36.94	35.94	36.11	2,521,067	36.11
3/27/2026	36.23	36.23	35.58	35.84	2,336,365	35.84
3/26/2026	37.66	37.92	36.99	37.21	2,171,534	37.21
3/25/2026	38.90	39.09	38.32	38.47	1,501,069	38.47
3/24/2026	38.33	38.44	37.42	37.65	2,293,734	37.65
3/23/2026	38.45	39.01	38.06	38.38	2,227,828	38.38
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