Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Bitwise Bitcoin Standard Corporations ETF (OWNB)

19.91
+19.91 (1105872.22%)
NYSE· Last Trade: Jun 11th, 9:32 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Bitcoin Standard Corporations ETF (OWNB)

DateOpenHighLowCloseVolumeAdjusted Close
6/11/202619.3219.9118.9919.911,22619.91
6/10/202619.7219.7218.7018.702,03818.70
6/09/202620.2120.2118.8619.414,87919.41
6/08/202619.8620.3719.8620.0822,46120.08
6/05/202620.5020.5018.5119.05120,49419.05
6/04/202620.8821.0120.7120.8414,72120.84
6/03/202621.5021.6721.1021.132,84221.13
6/02/202622.3622.3621.5121.555,03121.55
6/01/202622.1522.8822.1522.635,06722.63
5/29/20260.0022.7521.9522.693,49522.69
5/28/202621.7022.5021.5022.5011,60922.50
5/27/202622.0322.3522.0222.354,55222.35
5/26/202622.3322.6122.1922.193,59022.19
5/22/202622.1722.4222.0022.002,35022.00
5/21/202621.5822.1521.5822.1590422.15
5/20/202622.0022.0921.7321.7399421.73
5/19/202620.6621.2620.6621.162,87921.16
5/18/202621.5821.5820.8421.241,52921.24
5/15/202621.9622.1321.7922.057,03322.05
5/14/202622.4023.2722.2823.194,53923.19
5/13/202622.5322.5922.4222.592,12322.59
5/12/202622.2222.8722.1522.8710,29122.87
5/11/202622.8024.0422.8023.887,78223.88
5/08/202622.5223.0322.5223.032,65123.03
5/07/202622.8322.8322.2322.546,43022.54
5/06/202623.1323.3522.9023.355,42223.35
5/05/202622.3022.3622.0722.362,94322.36
5/04/202621.5621.8221.5621.7411,04321.74
5/01/202621.2821.5921.2021.4010,16521.40
4/30/202620.0620.7519.9720.751,74720.75
4/29/202620.2620.2619.5119.661,39619.66
4/28/202620.1120.3920.1120.292,67920.29
4/27/202621.2521.2520.8420.846,47220.84
4/24/202621.7921.7921.1521.151,52621.15
4/23/202621.6321.7121.3121.391,67921.39
4/22/202621.7822.5120.0021.8916,67121.89
4/21/202621.2321.3520.7320.732,86620.73
4/20/202621.2421.4320.7621.436,82321.43
4/17/202620.9021.7320.9021.3922,82121.39
4/16/202619.6420.1019.2620.104,14420.10
4/15/202619.0719.7219.0719.702,70619.70
4/14/202619.4519.6819.2119.213,15719.21
4/13/202617.3618.4817.3618.482,20418.48
4/10/202617.7617.8817.7217.825,93817.82
4/09/202617.5318.0117.5317.665,14417.66
4/08/202617.7017.7117.4617.695,85817.69
4/07/202616.4716.5416.2316.543,18316.54
4/06/202616.4516.9516.4516.792,10216.79
4/02/202615.5916.3415.5916.342,32216.34
4/01/202616.4816.7816.3716.392,59816.39
3/31/202615.8416.3815.5516.3823,95116.38
3/30/202616.3616.3615.0715.458,83515.45
3/27/202616.3516.3515.9916.093,68116.09
3/26/202617.5017.6016.7716.795,45816.79
3/25/202617.7217.7217.5817.581,09317.58
3/24/202617.6017.6516.8217.0413,64417.04
3/23/202617.4117.8717.3217.5410,30517.54
3/20/202617.8217.8217.0417.063,03317.06
3/19/202617.7217.9717.4817.912,58917.91
3/18/202618.7518.7517.9918.0211,79818.02
3/17/202619.0719.3419.0119.191,82919.19
3/16/202619.1419.3619.1019.182,99619.18
3/13/202618.8619.1418.4718.476,17018.47
3/12/202617.6918.2617.6917.865,12217.86