Bitwise Bitcoin ETF (BITB)
46.02
1.22 (2.72%)
At close: Mar 19, 2025, 12:50 PM
QD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 44.84 | 44.90 | 44.12 | 44.80 | -1.19 | -2.59% | 1,159,611 |
| Mar 17, 2025 | 45.16 | 46.16 | 44.87 | 45.99 | -0.09 | -0.20% | 939,815 |
| Mar 14, 2025 | 45.40 | 46.47 | 45.00 | 46.08 | 2.47 | 5.66% | 1,447,747 |
| Mar 13, 2025 | 45.12 | 45.23 | 43.45 | 43.61 | -1.51 | -3.35% | 978,236 |
| Mar 12, 2025 | 45.33 | 45.59 | 43.84 | 45.12 | -0.09 | -0.20% | 812,600 |
| Mar 11, 2025 | 44.32 | 45.50 | 42.99 | 45.21 | 2.22 | 5.16% | 1,104,800 |
| Mar 10, 2025 | 45.00 | 45.11 | 42.08 | 42.99 | -4.34 | -9.17% | 2,269,522 |
| Mar 7, 2025 | 48.52 | 49.61 | 47.12 | 47.33 | -1.14 | -2.35% | 2,024,242 |
| Mar 6, 2025 | 48.93 | 49.78 | 47.77 | 48.47 | -0.78 | -1.58% | 1,322,626 |
| Mar 5, 2025 | 48.83 | 49.28 | 47.65 | 49.25 | 1.99 | 4.21% | 1,024,700 |
| Mar 4, 2025 | 45.04 | 48.37 | 44.36 | 47.26 | 0.47 | 1.00% | 2,149,700 |
| Mar 3, 2025 | 50.73 | 50.78 | 46.32 | 46.79 | 0.95 | 2.07% | 2,114,800 |
| Feb 28, 2025 | 44.52 | 46.36 | 44.12 | 45.84 | 0.48 | 1.06% | 2,496,100 |
| Feb 27, 2025 | 46.92 | 46.98 | 44.89 | 45.36 | -0.53 | -1.15% | 2,680,012 |
| Feb 26, 2025 | 46.66 | 48.08 | 44.70 | 45.89 | -2.03 | -4.24% | 2,762,703 |
| Feb 25, 2025 | 48.49 | 48.51 | 46.65 | 47.92 | -3.23 | -6.31% | 4,994,300 |
| Feb 24, 2025 | 51.95 | 52.14 | 50.94 | 51.15 | -0.48 | -0.93% | 1,980,400 |
| Feb 21, 2025 | 53.96 | 54.12 | 51.53 | 51.63 | -2.02 | -3.77% | 2,176,308 |
| Feb 20, 2025 | 53.26 | 53.81 | 52.68 | 53.65 | 1.30 | 2.48% | 1,051,366 |
| Feb 19, 2025 | 52.47 | 52.65 | 51.91 | 52.35 | 1.10 | 2.15% | 930,172 |
| Feb 18, 2025 | 52.56 | 52.60 | 50.77 | 51.25 | -1.75 | -3.30% | 1,472,800 |
| Feb 14, 2025 | 52.63 | 53.93 | 52.43 | 53.00 | 0.58 | 1.11% | 976,495 |
| Feb 13, 2025 | 52.22 | 52.51 | 51.82 | 52.42 | -0.40 | -0.76% | 861,600 |
| Feb 12, 2025 | 51.56 | 53.19 | 51.41 | 52.82 | 0.95 | 1.83% | 973,810 |
| Feb 11, 2025 | 52.76 | 53.00 | 51.61 | 51.87 | -1.12 | -2.11% | 865,713 |
| Feb 10, 2025 | 53.25 | 53.36 | 52.73 | 52.99 | 0.82 | 1.57% | 797,924 |
| Feb 7, 2025 | 54.30 | 54.61 | 52.05 | 52.17 | -0.63 | -1.19% | 2,283,000 |
| Feb 6, 2025 | 53.55 | 53.89 | 52.10 | 52.80 | -0.17 | -0.32% | 1,134,700 |
| Feb 5, 2025 | 53.77 | 54.02 | 52.53 | 52.97 | -0.79 | -1.47% | 1,074,808 |
| Feb 4, 2025 | 54.07 | 54.93 | 53.35 | 53.76 | -1.36 | -2.47% | 1,632,500 |
| Feb 3, 2025 | 51.68 | 55.62 | 51.40 | 55.12 | -0.14 | -0.25% | 2,397,448 |
| Jan 31, 2025 | 57.02 | 57.79 | 55.20 | 55.26 | -1.79 | -3.14% | 1,347,600 |
| Jan 30, 2025 | 57.18 | 58.03 | 57.04 | 57.05 | 0.27 | 0.48% | 2,094,600 |
| Jan 29, 2025 | 55.65 | 57.10 | 55.20 | 56.78 | 1.71 | 3.11% | 808,612 |
| Jan 28, 2025 | 55.86 | 56.52 | 55.07 | 55.07 | -0.08 | -0.15% | 925,200 |
| Jan 27, 2025 | 54.85 | 55.68 | 53.77 | 55.15 | -1.93 | -3.38% | 1,694,300 |
| Jan 24, 2025 | 57.38 | 58.41 | 57.00 | 57.08 | 0.85 | 1.51% | 1,582,536 |
| Jan 23, 2025 | 55.75 | 58.20 | 55.67 | 56.23 | -0.59 | -1.04% | 4,513,500 |
| Jan 22, 2025 | 57.00 | 57.25 | 56.24 | 56.82 | -1.00 | -1.73% | 789,821 |
| Jan 21, 2025 | 57.30 | 58.42 | 55.92 | 57.82 | 0.74 | 1.30% | 2,006,720 |
| Jan 17, 2025 | 56.02 | 57.78 | 55.77 | 57.08 | 2.40 | 4.39% | 1,806,012 |
| Jan 16, 2025 | 54.12 | 54.83 | 52.95 | 54.68 | 0.46 | 0.85% | 861,100 |
| Jan 15, 2025 | 53.73 | 54.89 | 53.71 | 54.22 | 1.70 | 3.24% | 1,244,406 |
| Jan 14, 2025 | 52.67 | 52.96 | 51.89 | 52.52 | 1.54 | 3.02% | 853,817 |
| Jan 13, 2025 | 49.48 | 51.05 | 48.54 | 50.98 | -0.61 | -1.18% | 1,494,700 |
| Jan 10, 2025 | 51.41 | 52.21 | 50.21 | 51.59 | 0.48 | 0.94% | 1,442,430 |
| Jan 8, 2025 | 51.93 | 52.30 | 50.30 | 51.11 | -1.34 | -2.55% | 1,463,400 |
| Jan 7, 2025 | 54.90 | 54.93 | 52.26 | 52.45 | -3.21 | -5.77% | 3,949,000 |
| Jan 6, 2025 | 53.94 | 55.92 | 53.84 | 55.66 | 2.09 | 3.90% | 2,146,400 |
| Jan 3, 2025 | 52.90 | 53.96 | 52.64 | 53.57 | 0.57 | 1.08% | 1,746,690 |