Bitwise 10 Crypto Index ETF (BITW) stock
BITWNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$43.71−1.51 (-3.33%)
Close on Nov 13, 2026Market cap $618.16MP/E –Yield –
Price history
Bitwise 10 Crypto Index ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$43.71
-3.33% on the day
52-week range
$37.20 – $69.20
-36.8% from the high
Change over 52 weeks
-32.7%
From $64.93 on Nov 13, 2025
Average volume
30,239
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $43.89 | $43.99 | $43.43 | $43.71 | -3.33% | 44,573 |
| Nov 12, 2026 | $45.36 | $45.63 | $45.03 | $45.22 | -4.12% | 49,197 |
| Nov 11, 2026 | $46.40 | $47.25 | $46.35 | $47.16 | +1.17% | 14,261 |
| Nov 10, 2026 | $46.60 | $47.19 | $45.92 | $46.62 | -1.84% | 16,446 |
| Nov 9, 2026 | $47.47 | $48.03 | $47.21 | $47.49 | -2.04% | 28,354 |
| Nov 6, 2026 | $48.38 | $48.77 | $48.28 | $48.48 | -0.62% | 16,676 |
| Nov 5, 2026 | $51.08 | $51.12 | $48.62 | $48.78 | -5.38% | 29,693 |
| Nov 4, 2026 | $50.18 | $52.15 | $50.18 | $51.55 | +3.34% | 24,529 |
| Nov 3, 2026 | $49.48 | $49.99 | $49.48 | $49.89 | +1.65% | 28,974 |
| Nov 2, 2026 | $49.83 | $50.06 | $49.00 | $49.08 | -0.56% | 56,300 |
| Oct 30, 2026 | $49.50 | $49.95 | $49.00 | $49.36 | -4.81% | 28,048 |
| Oct 29, 2026 | $51.61 | $52.62 | $51.40 | $51.85 | -0.93% | 27,916 |
| Oct 28, 2026 | $51.59 | $52.34 | $51.54 | $52.34 | +1.00% | 17,220 |
| Oct 27, 2026 | $51.35 | $51.87 | $51.28 | $51.82 | +1.09% | 14,069 |
| Oct 26, 2026 | $51.18 | $51.61 | $51.00 | $51.26 | -1.98% | 23,912 |
| Oct 23, 2026 | $52.45 | $52.78 | $52.18 | $52.29 | -0.11% | 13,021 |
| Oct 22, 2026 | $52.71 | $52.74 | $52.03 | $52.35 | -4.06% | 30,199 |
| Oct 21, 2026 | $53.90 | $54.81 | $53.62 | $54.56 | +2.70% | 31,897 |
| Oct 20, 2026 | $52.21 | $53.42 | $52.21 | $53.13 | +1.25% | 18,980 |
| Oct 19, 2026 | $52.91 | $52.98 | $52.42 | $52.47 | -0.10% | 18,854 |
| Oct 16, 2026 | $52.95 | $53.28 | $52.11 | $52.52 | -1.18% | 16,420 |
| Oct 15, 2026 | $51.46 | $53.28 | $51.20 | $53.15 | +0.79% | 25,424 |
| Oct 14, 2026 | $53.31 | $53.31 | $52.52 | $52.73 | -2.13% | 21,102 |
| Oct 13, 2026 | $53.80 | $54.26 | $53.61 | $53.88 | +0.56% | 38,165 |
| Oct 12, 2026 | $53.57 | $53.95 | $53.27 | $53.58 | +0.64% | 37,285 |
| Oct 9, 2026 | $53.67 | $53.88 | $53.24 | $53.24 | +0.64% | 18,037 |
| Oct 8, 2026 | $53.72 | $53.83 | $52.09 | $52.90 | -2.61% | 38,435 |
| Oct 7, 2026 | $54.31 | $54.56 | $54.15 | $54.32 | -3.28% | 45,385 |
| Oct 6, 2026 | $56.33 | $56.84 | $56.01 | $56.16 | -0.05% | 30,998 |
| Oct 5, 2026 | $56.39 | $56.87 | $55.84 | $56.19 | +1.81% | 35,023 |
| Oct 2, 2026 | $56.78 | $57.23 | $55.00 | $55.19 | -0.67% | 16,697 |
| Oct 1, 2026 | $54.90 | $55.94 | $54.90 | $55.56 | +1.21% | 18,160 |
| Sep 30, 2026 | $55.97 | $56.29 | $54.86 | $54.90 | -0.35% | 46,512 |
| Sep 29, 2026 | $55.68 | $55.70 | $54.75 | $55.09 | +0.38% | 47,446 |
| Sep 28, 2026 | $55.09 | $55.50 | $54.69 | $54.88 | -1.11% | 15,456 |
| Sep 25, 2026 | $55.64 | $55.64 | $55.13 | $55.50 | -0.20% | 17,184 |
| Sep 24, 2026 | $55.06 | $55.80 | $54.86 | $55.61 | +0.52% | 17,661 |
| Sep 23, 2026 | $56.22 | $56.34 | $54.74 | $55.32 | -2.42% | 15,059 |
| Sep 22, 2026 | $56.42 | $56.93 | $56.38 | $56.69 | -0.13% | 21,983 |
| Sep 21, 2026 | $55.92 | $56.86 | $55.75 | $56.77 | +6.29% | 55,247 |
| Sep 18, 2026 | $51.44 | $53.51 | $51.44 | $53.41 | +6.77% | 97,898 |
| Sep 17, 2026 | $50.05 | $50.39 | $49.71 | $50.02 | +0.81% | 45,709 |
| Sep 16, 2026 | $49.28 | $49.85 | $49.00 | $49.62 | -0.04% | 28,153 |
| Sep 15, 2026 | $50.62 | $50.62 | $48.94 | $49.64 | -4.35% | 34,871 |
| Sep 14, 2026 | $51.01 | $52.05 | $51.01 | $51.90 | +2.07% | 23,865 |
| Sep 11, 2026 | $50.77 | $52.14 | $50.67 | $50.84 | +0.88% | 15,267 |
| Sep 10, 2026 | $50.17 | $50.58 | $50.17 | $50.40 | -1.49% | 16,357 |
| Sep 9, 2026 | $52.07 | $52.07 | $51.16 | $51.16 | -0.42% | 24,025 |
| Sep 8, 2026 | $51.19 | $51.85 | $50.91 | $51.37 | -1.12% | 11,390 |
| Sep 4, 2026 | $51.76 | $52.04 | $51.41 | $51.95 | -2.48% | 39,128 |
| Sep 3, 2026 | $51.05 | $53.28 | $51.05 | $53.27 | +5.97% | 24,644 |
| Sep 2, 2026 | $49.95 | $50.42 | $49.80 | $50.27 | -0.27% | 14,351 |
| Sep 1, 2026 | $50.83 | $51.11 | $50.30 | $50.41 | -2.41% | 46,879 |
| Aug 31, 2026 | $50.88 | $51.80 | $50.81 | $51.65 | +1.94% | 19,852 |
| Aug 28, 2026 | $51.92 | $52.02 | $50.30 | $50.67 | -3.29% | 23,397 |
| Aug 27, 2026 | $51.87 | $52.90 | $51.82 | $52.39 | +2.32% | 35,807 |
| Aug 26, 2026 | $50.96 | $51.36 | $50.66 | $51.20 | -0.78% | 27,514 |
| Aug 25, 2026 | $51.43 | $51.91 | $51.21 | $51.60 | +0.21% | 53,889 |
| Aug 24, 2026 | $51.79 | $52.44 | $51.16 | $51.49 | +2.73% | 44,914 |
| Aug 21, 2026 | $50.24 | $50.62 | $49.86 | $50.12 | +5.85% | 51,426 |
| Aug 20, 2026 | $46.86 | $47.73 | $46.52 | $47.35 | +6.91% | 40,963 |
| Aug 19, 2026 | $41.76 | $44.63 | $41.75 | $44.29 | +6.53% | 35,998 |
| Aug 18, 2026 | $41.07 | $41.73 | $41.07 | $41.57 | +0.52% | 23,839 |
| Aug 17, 2026 | $40.77 | $41.44 | $40.77 | $41.36 | +2.22% | 30,915 |
| Aug 14, 2026 | $40.45 | $40.71 | $40.31 | $40.46 | -0.86% | 15,645 |
| Aug 13, 2026 | $40.82 | $41.14 | $40.55 | $40.81 | +0.14% | 29,745 |
| Aug 12, 2026 | $41.21 | $41.21 | $40.72 | $40.75 | -0.10% | 11,812 |
| Aug 11, 2026 | $41.18 | $41.31 | $40.66 | $40.79 | -0.70% | 16,789 |
| Aug 10, 2026 | $41.71 | $41.71 | $40.96 | $41.08 | -1.50% | 37,046 |
| Aug 7, 2026 | $41.77 | $41.99 | $41.48 | $41.70 | +0.80% | 16,358 |
| Aug 6, 2026 | $41.17 | $41.72 | $41.17 | $41.37 | -0.89% | 17,866 |
| Aug 5, 2026 | $41.21 | $41.84 | $41.00 | $41.74 | +1.11% | 24,530 |
| Aug 4, 2026 | $40.99 | $41.38 | $40.95 | $41.28 | +0.66% | 22,661 |
| Aug 3, 2026 | $40.37 | $41.20 | $40.21 | $41.01 | +1.23% | 46,719 |
| Jul 31, 2026 | $41.08 | $41.15 | $40.27 | $40.51 | -2.78% | 58,111 |
| Jul 30, 2026 | $41.59 | $41.81 | $41.55 | $41.67 | +1.77% | 16,353 |
| Jul 29, 2026 | $41.33 | $41.54 | $40.95 | $40.95 | -0.71% | 27,853 |
| Jul 28, 2026 | $40.76 | $41.30 | $40.40 | $41.24 | -1.41% | 46,150 |
| Jul 27, 2026 | $42.01 | $42.47 | $41.58 | $41.83 | +1.28% | 62,924 |
| Jul 24, 2026 | $41.41 | $41.41 | $41.00 | $41.30 | -0.77% | 37,568 |
| Jul 23, 2026 | $41.86 | $41.95 | $41.56 | $41.62 | -2.26% | 18,163 |
| Jul 22, 2026 | $42.36 | $42.78 | $42.31 | $42.58 | -0.40% | 29,538 |
| Jul 21, 2026 | $42.85 | $43.06 | $42.65 | $42.75 | +1.93% | 17,078 |
| Jul 20, 2026 | $41.58 | $42.40 | $41.26 | $41.94 | +1.87% | 25,841 |
| Jul 17, 2026 | $40.45 | $41.35 | $40.22 | $41.17 | -0.68% | 34,193 |
| Jul 16, 2026 | $41.41 | $41.72 | $41.29 | $41.45 | -1.26% | 22,816 |
| Jul 15, 2026 | $42.19 | $42.34 | $41.83 | $41.98 | +0.75% | 46,250 |
| Jul 14, 2026 | $41.20 | $41.83 | $41.09 | $41.67 | +4.33% | 47,541 |
| Jul 13, 2026 | $40.18 | $40.33 | $39.70 | $39.94 | -2.71% | 29,608 |
| Jul 10, 2026 | $41.27 | $41.54 | $40.92 | $41.05 | +1.36% | 40,519 |
| Jul 9, 2026 | $40.36 | $40.61 | $40.17 | $40.50 | +1.42% | 19,064 |
| Jul 8, 2026 | $39.69 | $40.07 | $39.53 | $39.93 | -2.63% | 47,286 |
| Jul 7, 2026 | $40.76 | $41.37 | $40.60 | $41.01 | -0.15% | 24,101 |
| Jul 6, 2026 | $39.69 | $41.33 | $39.65 | $41.07 | +3.97% | 55,094 |
| Jul 2, 2026 | $39.61 | $40.00 | $39.36 | $39.50 | +2.89% | 40,747 |
| Jul 1, 2026 | $37.65 | $38.75 | $37.65 | $38.39 | +2.16% | 73,663 |
| Jun 30, 2026 | $37.46 | $37.75 | $37.23 | $37.58 | -2.74% | 47,311 |
| Jun 29, 2026 | $38.15 | $38.76 | $37.63 | $38.64 | +1.31% | 34,953 |
| Jun 26, 2026 | $37.39 | $38.45 | $37.39 | $38.14 | +1.25% | 59,941 |
| Jun 25, 2026 | $38.95 | $38.95 | $37.20 | $37.67 | -1.13% | 24,041 |
| Jun 24, 2026 | $39.22 | $39.50 | $37.59 | $38.10 | -4.15% | 135,485 |
| Jun 23, 2026 | $39.55 | $39.97 | $39.45 | $39.75 | -3.24% | 38,662 |
| Jun 22, 2026 | $41.60 | $41.92 | $41.02 | $41.08 | +1.83% | 30,828 |
| Jun 18, 2026 | $41.11 | $41.45 | $39.84 | $40.34 | -1.85% | 19,601 |
| Jun 17, 2026 | $41.48 | $42.32 | $41.05 | $41.10 | -2.61% | 93,938 |
| Jun 16, 2026 | $42.40 | $42.50 | $41.96 | $42.20 | -1.42% | 60,726 |
| Jun 15, 2026 | $42.82 | $43.20 | $42.45 | $42.81 | +6.18% | 77,555 |
| Jun 12, 2026 | $40.23 | $40.94 | $40.10 | $40.32 | -0.37% | 69,634 |
| Jun 11, 2026 | $39.80 | $40.60 | $39.55 | $40.47 | +2.90% | 119,258 |
| Jun 10, 2026 | $39.18 | $39.91 | $39.14 | $39.33 | -0.58% | 162,866 |
| Jun 9, 2026 | $39.86 | $39.87 | $38.75 | $39.56 | -2.25% | 135,840 |
| Jun 8, 2026 | $40.52 | $40.95 | $40.33 | $40.47 | +5.42% | 115,030 |
| Jun 5, 2026 | $39.58 | $39.78 | $37.56 | $38.39 | -6.16% | 391,055 |
| Jun 4, 2026 | $40.66 | $41.42 | $40.46 | $40.91 | -2.46% | 144,085 |
| Jun 3, 2026 | $43.04 | $43.21 | $41.88 | $41.94 | -3.34% | 124,704 |
| Jun 2, 2026 | $44.60 | $44.67 | $42.82 | $43.39 | -5.71% | 109,077 |
| Jun 1, 2026 | $46.04 | $46.13 | $45.37 | $46.02 | -1.94% | 119,749 |
| May 29, 2026 | $46.63 | $47.61 | $46.37 | $46.93 | -0.17% | 162,131 |
| May 28, 2026 | $46.76 | $47.24 | $46.30 | $47.01 | -1.96% | 58,185 |
| May 27, 2026 | $48.04 | $48.27 | $47.75 | $47.95 | -1.07% | 39,061 |
| May 26, 2026 | $49.12 | $49.90 | $48.34 | $48.47 | +0.08% | 43,881 |
| May 22, 2026 | $49.61 | $49.61 | $48.41 | $48.43 | -2.67% | 35,734 |
| May 21, 2026 | $49.43 | $50.00 | $49.18 | $49.76 | +0.14% | 31,984 |
| May 20, 2026 | $49.48 | $49.75 | $49.32 | $49.69 | +1.04% | 39,321 |
| May 19, 2026 | $49.15 | $49.37 | $48.79 | $49.18 | -0.32% | 22,036 |
| May 18, 2026 | $49.60 | $49.63 | $48.80 | $49.34 | -2.93% | 26,728 |
| May 15, 2026 | $51.58 | $51.58 | $50.77 | $50.83 | -3.30% | 37,108 |
| May 14, 2026 | $51.57 | $52.85 | $51.35 | $52.56 | +2.46% | 43,700 |
| May 13, 2026 | $51.65 | $51.65 | $50.83 | $51.30 | -1.50% | 36,377 |
| May 12, 2026 | $52.15 | $52.22 | $51.50 | $52.08 | -1.70% | 19,858 |
| May 11, 2026 | $52.44 | $53.08 | $52.11 | $52.98 | +2.36% | 47,873 |
| May 8, 2026 | $51.29 | $51.89 | $51.20 | $51.76 | +0.42% | 13,621 |
| May 7, 2026 | $52.25 | $52.25 | $51.26 | $51.54 | -1.71% | 18,216 |
| May 6, 2026 | $52.87 | $52.87 | $52.30 | $52.44 | -0.22% | 35,959 |
| May 5, 2026 | $52.50 | $52.69 | $52.22 | $52.55 | +1.73% | 34,870 |
| May 4, 2026 | $51.07 | $52.05 | $50.85 | $51.66 | +1.94% | 58,780 |
| May 1, 2026 | $50.64 | $50.95 | $50.45 | $50.67 | +2.56% | 36,098 |
| Apr 30, 2026 | $49.27 | $49.54 | $49.26 | $49.41 | +1.21% | 21,025 |
| Apr 29, 2026 | $49.84 | $49.84 | $48.65 | $48.82 | -1.63% | 19,755 |
| Apr 28, 2026 | $49.43 | $49.63 | $49.15 | $49.63 | -0.27% | 25,657 |
| Apr 27, 2026 | $50.41 | $50.62 | $49.60 | $49.76 | -1.31% | 24,147 |
| Apr 24, 2026 | $50.64 | $50.76 | $50.33 | $50.42 | -0.14% | 18,355 |
| Apr 23, 2026 | $50.37 | $50.99 | $49.94 | $50.49 | -1.48% | 22,714 |
| Apr 22, 2026 | $51.13 | $51.78 | $51.13 | $51.25 | +4.71% | 35,302 |
| Apr 21, 2026 | $49.50 | $49.93 | $48.84 | $48.95 | -1.60% | 28,276 |
| Apr 20, 2026 | $49.23 | $49.91 | $48.92 | $49.74 | -2.13% | 33,532 |
| Apr 17, 2026 | $50.29 | $51.44 | $50.10 | $50.82 | +2.48% | 52,133 |
| Apr 16, 2026 | $49.17 | $49.62 | $48.20 | $49.59 | +0.55% | 19,595 |
| Apr 15, 2026 | $48.73 | $49.34 | $48.31 | $49.32 | +1.44% | 48,416 |
| Apr 14, 2026 | $48.93 | $49.92 | $48.30 | $48.62 | +1.57% | 47,071 |
| Apr 13, 2026 | $46.59 | $48.00 | $46.32 | $47.87 | -0.00% | 26,431 |
| Apr 10, 2026 | $47.28 | $47.92 | $47.09 | $47.87 | +1.51% | 23,215 |
| Apr 9, 2026 | $46.51 | $47.37 | $46.13 | $47.16 | +0.81% | 69,861 |
| Apr 8, 2026 | $47.60 | $47.60 | $46.32 | $46.78 | +3.54% | 53,258 |
| Apr 7, 2026 | $44.77 | $45.18 | $44.28 | $45.18 | -1.09% | 46,249 |
| Apr 6, 2026 | $45.62 | $46.10 | $45.40 | $45.68 | +4.15% | 52,685 |
| Apr 2, 2026 | $43.37 | $44.21 | $43.12 | $43.86 | -2.36% | 46,173 |
| Apr 1, 2026 | $45.11 | $45.55 | $44.70 | $44.92 | +0.70% | 62,305 |
| Mar 31, 2026 | $43.77 | $44.89 | $43.71 | $44.61 | +2.22% | 50,901 |
| Mar 30, 2026 | $44.50 | $44.60 | $43.48 | $43.64 | +0.67% | 41,436 |
| Mar 27, 2026 | $43.72 | $43.72 | $43.00 | $43.35 | -3.39% | 96,600 |
| Mar 26, 2026 | $45.44 | $45.69 | $44.60 | $44.87 | -3.70% | 68,236 |
| Mar 25, 2026 | $47.13 | $47.31 | $46.50 | $46.60 | +2.27% | 30,149 |
| Mar 24, 2026 | $46.48 | $46.52 | $45.43 | $45.56 | -1.98% | 83,672 |
| Mar 23, 2026 | $46.41 | $47.18 | $46.13 | $46.48 | +0.73% | 128,111 |
| Mar 20, 2026 | $46.42 | $46.42 | $45.74 | $46.15 | -0.14% | 157,851 |
| Mar 19, 2026 | $45.80 | $46.49 | $45.36 | $46.21 | -1.22% | 154,609 |
| Mar 18, 2026 | $47.75 | $47.83 | $46.69 | $46.78 | -5.13% | 128,122 |
| Mar 17, 2026 | $48.88 | $49.45 | $48.67 | $49.31 | +0.64% | 160,431 |
| Mar 16, 2026 | $48.77 | $49.27 | $48.30 | $49.00 | +5.03% | 133,788 |
| Mar 13, 2026 | $47.95 | $48.37 | $46.47 | $46.65 | +1.48% | 35,874 |
| Mar 12, 2026 | $45.92 | $46.16 | $45.38 | $45.97 | -0.52% | 30,449 |
| Mar 11, 2026 | $45.92 | $46.52 | $45.49 | $46.21 | +1.20% | 31,505 |
| Mar 10, 2026 | $46.22 | $46.72 | $45.40 | $45.66 | +1.20% | 51,699 |
| Mar 9, 2026 | $45.00 | $45.43 | $44.58 | $45.12 | +1.32% | 64,049 |
| Mar 6, 2026 | $45.13 | $45.13 | $44.22 | $44.53 | -4.30% | 43,476 |
| Mar 5, 2026 | $47.47 | $47.53 | $46.07 | $46.53 | -2.74% | 36,049 |
| Mar 4, 2026 | $46.84 | $48.32 | $46.66 | $47.84 | +7.53% | 84,223 |
| Mar 3, 2026 | $44.18 | $45.11 | $43.54 | $44.49 | -1.83% | 59,931 |
| Mar 2, 2026 | $43.00 | $45.99 | $43.00 | $45.32 | +5.30% | 101,044 |
| Feb 27, 2026 | $43.44 | $43.48 | $42.70 | $43.04 | -3.13% | 83,146 |
| Feb 26, 2026 | $44.98 | $44.98 | $43.75 | $44.43 | -2.61% | 94,868 |
| Feb 25, 2026 | $43.74 | $45.87 | $43.65 | $45.62 | +8.36% | 119,208 |
| Feb 24, 2026 | $41.22 | $42.21 | $41.07 | $42.10 | -0.17% | 233,158 |
| Feb 23, 2026 | $43.39 | $43.39 | $41.82 | $42.17 | -5.00% | 191,593 |
| Feb 20, 2026 | $43.89 | $44.56 | $43.73 | $44.39 | +1.28% | 146,974 |
| Feb 19, 2026 | $43.28 | $43.92 | $43.06 | $43.83 | +1.14% | 201,358 |
| Feb 18, 2026 | $44.12 | $44.87 | $43.12 | $43.34 | -2.79% | 240,771 |
| Feb 17, 2026 | $44.68 | $44.87 | $43.91 | $44.58 | -1.00% | 66,057 |
| Feb 13, 2026 | $44.08 | $45.50 | $43.85 | $45.03 | +5.38% | 126,703 |
| Feb 12, 2026 | $44.48 | $44.63 | $42.65 | $42.73 | -3.08% | 181,805 |
| Feb 11, 2026 | $44.49 | $44.54 | $42.88 | $44.09 | -1.61% | 151,643 |
| Feb 10, 2026 | $45.42 | $45.69 | $44.41 | $44.81 | -3.80% | 166,766 |
| Feb 9, 2026 | $45.20 | $46.78 | $44.94 | $46.58 | +1.11% | 194,288 |
| Feb 6, 2026 | $43.94 | $46.95 | $43.92 | $46.07 | +11.47% | 1,284,525 |
| Feb 5, 2026 | $45.91 | $46.34 | $40.66 | $41.33 | -14.00% | 505,276 |
| Feb 4, 2026 | $49.25 | $49.44 | $47.20 | $48.06 | -4.43% | 219,538 |
| Feb 3, 2026 | $51.51 | $51.51 | $47.81 | $50.29 | -2.06% | 205,072 |
| Feb 2, 2026 | $51.37 | $52.30 | $51.02 | $51.35 | -7.74% | 184,108 |
| Jan 30, 2026 | $55.50 | $56.44 | $54.50 | $55.66 | -1.10% | 157,996 |
| Jan 29, 2026 | $58.76 | $58.80 | $55.78 | $56.28 | -6.20% | 148,607 |
| Jan 28, 2026 | $60.50 | $60.62 | $59.83 | $60.00 | -0.22% | 53,963 |
| Jan 27, 2026 | $59.22 | $60.20 | $58.62 | $60.13 | +2.37% | 60,645 |
| Jan 26, 2026 | $58.82 | $59.59 | $58.50 | $58.74 | -2.08% | 83,083 |
| Jan 23, 2026 | $60.04 | $61.13 | $59.29 | $59.99 | +0.07% | 184,882 |
| Jan 22, 2026 | $60.21 | $60.30 | $59.19 | $59.95 | -1.09% | 186,205 |
| Jan 21, 2026 | $60.21 | $61.00 | $58.58 | $60.61 | +1.02% | 219,983 |
| Jan 20, 2026 | $61.20 | $61.42 | $59.88 | $60.00 | -7.32% | 181,942 |
| Jan 16, 2026 | $64.97 | $64.97 | $63.88 | $64.74 | +0.35% | 126,493 |
| Jan 15, 2026 | $65.83 | $65.83 | $64.50 | $64.51 | -2.92% | 42,499 |
| Jan 14, 2026 | $65.14 | $66.48 | $65.14 | $66.45 | +3.71% | 158,468 |
| Jan 13, 2026 | $62.77 | $64.15 | $62.54 | $64.07 | +3.21% | 68,175 |
| Jan 12, 2026 | $61.25 | $62.72 | $61.25 | $62.08 | +1.42% | 43,563 |
| Jan 9, 2026 | $61.48 | $62.55 | $61.15 | $61.21 | -0.86% | 42,446 |
| Jan 8, 2026 | $60.99 | $62.24 | $60.76 | $61.74 | -0.50% | 54,831 |
| Jan 7, 2026 | $62.62 | $62.95 | $61.78 | $62.05 | -1.97% | 105,356 |
| Jan 6, 2026 | $64.79 | $64.81 | $62.52 | $63.30 | -1.29% | 131,314 |
| Jan 5, 2026 | $62.95 | $64.75 | $62.66 | $64.13 | +5.22% | 239,349 |
| Jan 2, 2026 | $60.06 | $61.69 | $59.62 | $60.95 | +3.73% | 135,392 |
| Dec 31, 2025 | $59.82 | $59.85 | $58.56 | $58.76 | -0.36% | 134,931 |
| Dec 30, 2025 | $59.28 | $60.04 | $58.96 | $58.97 | +0.80% | 177,806 |
| Dec 29, 2025 | $58.93 | $59.24 | $58.43 | $58.50 | -0.47% | 133,801 |
| Dec 26, 2025 | $59.85 | $59.85 | $58.30 | $58.78 | -0.02% | 83,146 |
| Dec 24, 2025 | $58.72 | $58.91 | $58.18 | $58.79 | -0.36% | 52,658 |
| Dec 23, 2025 | $59.05 | $59.50 | $58.42 | $59.00 | -0.96% | 131,043 |
| Dec 22, 2025 | $60.72 | $60.85 | $59.25 | $59.57 | +0.13% | 173,405 |
| Dec 19, 2025 | $59.33 | $60.13 | $58.60 | $59.49 | +4.87% | 157,986 |
| Dec 18, 2025 | $59.72 | $60.06 | $56.56 | $56.73 | -1.44% | 166,724 |
| Dec 17, 2025 | $59.33 | $60.95 | $57.35 | $57.56 | -2.77% | 171,488 |
| Dec 16, 2025 | $58.90 | $59.47 | $58.64 | $59.20 | +1.91% | 121,964 |
| Dec 15, 2025 | $60.88 | $61.00 | $57.71 | $58.09 | -5.05% | 128,565 |
| Dec 12, 2025 | $62.88 | $63.12 | $60.70 | $61.18 | -2.20% | 119,163 |
| Dec 11, 2025 | $61.65 | $62.57 | $61.00 | $62.56 | -1.48% | 148,877 |
| Dec 10, 2025 | $63.70 | $64.96 | $63.00 | $63.50 | -0.43% | 129,856 |
| Dec 9, 2025 | $61.52 | $65.24 | $61.43 | $63.77 | +3.11% | 109,619 |
| Dec 8, 2025 | $61.82 | $62.61 | $61.17 | $61.85 | +2.02% | 71,041 |
| Dec 5, 2025 | $61.01 | $62.01 | $59.81 | $60.63 | -3.28% | 36,080 |
| Dec 4, 2025 | $63.77 | $63.77 | $61.75 | $62.68 | -1.17% | 118,711 |
| Dec 3, 2025 | $63.60 | $63.68 | $60.22 | $63.42 | +3.93% | 105,507 |
| Dec 2, 2025 | $58.03 | $62.90 | $57.66 | $61.02 | +9.71% | 135,295 |
| Dec 1, 2025 | $57.30 | $58.00 | $55.15 | $55.62 | -7.45% | 92,302 |
| Nov 28, 2025 | $59.50 | $62.54 | $59.50 | $60.10 | +0.17% | 23,538 |
| Nov 26, 2025 | $58.77 | $60.25 | $55.29 | $60.00 | +2.49% | 56,720 |
| Nov 25, 2025 | $58.74 | $58.74 | $56.70 | $58.54 | -0.44% | 78,313 |
| Nov 24, 2025 | $54.69 | $58.80 | $54.69 | $58.80 | +6.89% | 66,897 |
| Nov 21, 2025 | $55.63 | $56.27 | $53.92 | $55.01 | -3.17% | 104,226 |
| Nov 20, 2025 | $60.05 | $60.47 | $56.47 | $56.81 | -3.71% | 68,946 |
| Nov 19, 2025 | $59.39 | $61.06 | $57.82 | $59.00 | -0.62% | 172,946 |
| Nov 18, 2025 | $58.75 | $61.04 | $57.38 | $59.37 | +1.00% | 85,941 |
| Nov 17, 2025 | $62.11 | $63.94 | $58.03 | $58.78 | -6.42% | 167,649 |
| Nov 14, 2025 | $63.42 | $64.80 | $62.51 | $62.81 | -3.27% | 85,899 |
| Nov 13, 2025 | $68.45 | $69.20 | $64.67 | $64.93 | -4.23% | 49,107 |
| Nov 12, 2025 | $70.60 | $70.69 | $67.55 | $67.80 | -1.74% | 58,971 |
| Nov 11, 2025 | $71.07 | $71.07 | $69.00 | $69.00 | -2.99% | 35,249 |
| Nov 10, 2025 | $69.99 | $71.62 | $69.99 | $71.13 | +2.42% | 28,385 |
| Nov 7, 2025 | $66.47 | $69.57 | $66.01 | $69.45 | +3.63% | 59,255 |
| Nov 6, 2025 | $69.11 | $69.11 | $66.82 | $67.02 | -3.61% | 34,601 |
| Nov 5, 2025 | $68.95 | $69.94 | $68.02 | $69.53 | +3.79% | 53,949 |
| Nov 4, 2025 | $70.01 | $70.47 | $65.78 | $66.99 | -6.48% | 106,616 |
| Nov 3, 2025 | $72.71 | $73.22 | $71.15 | $71.63 | – | 56,969 |
Seasonality
BITW return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.9% | 8.7% | 6.1% | -2.8% | -5.1% | -15.7% | 14.0% | 3.6% | -3.4% | 14.6% | 4.7% | 58.2% |
| Months up | 2 of 6 | 3 of 6 | 5 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 6 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 2 of 7 | 2 of 6 |
| 2026 | -5.3% | -22.7% | 3.6% | 10.8% | -5.0% | -19.9% | 7.8% | 27.5% | 6.3% | -10.1% | -11.4% | |
| 2025 | 11.5% | -27.8% | 2.7% | 9.3% | 10.6% | 9.1% | 12.3% | -1.8% | 8.6% | -4.9% | -19.7% | -2.2% |
| 2024 | -7.1% | 33.9% | 18.2% | -14.0% | 26.5% | -8.6% | 5.7% | -13.1% | -6.6% | 26.5% | 74.8% | -6.1% |
| 2023 | 80.3% | -9.9% | 25.5% | -1.7% | -2.9% | 8.5% | 11.2% | -1.3% | -4.2% | 48.9% | 25.9% | 3.6% |
| 2022 | -17.3% | 0.6% | 1.7% | -18.3% | -39.3% | -44.7% | 41.9% | -8.8% | -9.1% | 5.8% | -34.6% | -25.5% |
| 2021 | -8.9% | 78.4% | -15.0% | -2.8% | -20.4% | -38.5% | 5.1% | 18.8% | -15.2% | 21.5% | -2.2% | -23.5% |
| 2020 | 0.0% | 403.3% |
See a number that looks wrong?