Bitwise Funds Trust - Bit... (BITC)
44.56
0.04 (0.08%)
At close: Mar 18, 2025, 3:58 PM
33.32
-25.23%
Pre-market: Mar 19, 2025, 04:00 AM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 44.68 | 44.68 | 44.50 | 44.53 | 0.01 | 0.02% | 4,685 |
| Mar 17, 2025 | 44.43 | 44.60 | 44.43 | 44.52 | 0.01 | 0.02% | 5,400 |
| Mar 14, 2025 | 44.54 | 44.54 | 44.49 | 44.51 | 0.01 | 0.02% | 4,800 |
| Mar 13, 2025 | 44.53 | 44.54 | 44.49 | 44.50 | -0.01 | -0.02% | 2,300 |
| Mar 12, 2025 | 44.56 | 44.56 | 44.49 | 44.51 | 0.02 | 0.04% | 1,800 |
| Mar 11, 2025 | 44.57 | 44.57 | 44.47 | 44.49 | -0.05 | -0.11% | 3,300 |
| Mar 10, 2025 | 44.55 | 44.64 | 44.40 | 44.54 | 0.03 | 0.07% | 26,955 |
| Mar 7, 2025 | 44.37 | 44.61 | 44.37 | 44.51 | 0.02 | 0.04% | 4,100 |
| Mar 6, 2025 | 44.74 | 44.74 | 44.45 | 44.49 | 0.01 | 0.02% | 3,600 |
| Mar 5, 2025 | 44.47 | 44.50 | 44.47 | 44.48 | 0.01 | 0.02% | 4,700 |
| Mar 4, 2025 | 44.45 | 44.49 | 44.42 | 44.47 | -0.01 | -0.02% | 5,102 |
| Mar 3, 2025 | 44.53 | 44.60 | 44.44 | 44.48 | -0.02 | -0.04% | 10,300 |
| Feb 28, 2025 | 44.40 | 44.52 | 44.40 | 44.50 | 0.05 | 0.11% | 4,625 |
| Feb 27, 2025 | 44.43 | 44.47 | 44.40 | 44.45 | -0.01 | -0.02% | 3,400 |
| Feb 26, 2025 | 44.50 | 44.58 | 44.37 | 44.46 | 0.01 | 0.02% | 5,847 |
| Feb 25, 2025 | 44.42 | 44.47 | 44.36 | 44.45 | -0.01 | -0.02% | 9,238 |
| Feb 24, 2025 | 44.48 | 44.48 | 44.41 | 44.46 | 0.03 | 0.07% | 2,600 |
| Feb 21, 2025 | 44.50 | 44.57 | 44.39 | 44.43 | -0.02 | -0.04% | 5,900 |
| Feb 20, 2025 | 44.45 | 44.45 | 44.38 | 44.45 | 0.01 | 0.02% | 4,900 |
| Feb 19, 2025 | 44.40 | 44.53 | 44.38 | 44.44 | 0.02 | 0.05% | 3,901 |
| Feb 18, 2025 | 44.44 | 44.44 | 44.39 | 44.42 | 0.00 | 0.00% | 11,033 |
| Feb 14, 2025 | 44.47 | 44.48 | 44.42 | 44.42 | -0.02 | -0.05% | 3,010 |
| Feb 13, 2025 | 44.48 | 44.48 | 44.41 | 44.44 | -0.02 | -0.04% | 9,605 |
| Feb 12, 2025 | 44.45 | 44.52 | 44.43 | 44.46 | 0.03 | 0.07% | 11,843 |
| Feb 11, 2025 | 44.37 | 44.49 | 44.37 | 44.43 | -0.04 | -0.09% | 11,300 |
| Feb 10, 2025 | 44.44 | 44.47 | 44.41 | 44.47 | -0.01 | -0.02% | 16,227 |
| Feb 7, 2025 | 44.46 | 44.50 | 44.35 | 44.48 | 0.07 | 0.16% | 14,846 |
| Feb 6, 2025 | 44.46 | 44.50 | 44.35 | 44.41 | 0.04 | 0.09% | 11,351 |
| Feb 5, 2025 | 44.32 | 44.45 | 44.29 | 44.37 | -0.02 | -0.05% | 4,302 |
| Feb 4, 2025 | 44.42 | 44.51 | 44.21 | 44.39 | -0.01 | -0.02% | 17,200 |
| Feb 3, 2025 | 41.58 | 44.75 | 41.54 | 44.40 | -0.02 | -0.05% | 14,300 |
| Jan 31, 2025 | 46.03 | 46.34 | 44.42 | 44.42 | -1.64 | -3.56% | 7,932 |
| Jan 30, 2025 | 46.21 | 46.62 | 45.97 | 46.06 | 0.26 | 0.57% | 10,727 |
| Jan 29, 2025 | 44.75 | 45.81 | 44.57 | 45.80 | 1.40 | 3.15% | 10,900 |
| Jan 28, 2025 | 44.94 | 45.37 | 44.40 | 44.40 | -0.15 | -0.34% | 6,736 |
| Jan 27, 2025 | 44.29 | 44.73 | 43.48 | 44.55 | -1.66 | -3.59% | 9,314 |
| Jan 24, 2025 | 46.29 | 47.07 | 45.98 | 46.21 | 0.93 | 2.05% | 7,248 |
| Jan 23, 2025 | 44.96 | 46.69 | 44.90 | 45.28 | -0.47 | -1.03% | 20,900 |
| Jan 22, 2025 | 45.93 | 46.17 | 45.39 | 45.75 | -0.88 | -1.89% | 11,400 |
| Jan 21, 2025 | 46.34 | 47.12 | 45.43 | 46.63 | 0.47 | 1.02% | 19,004 |
| Jan 17, 2025 | 45.28 | 46.68 | 45.13 | 46.16 | 2.15 | 4.89% | 22,900 |
| Jan 16, 2025 | 43.84 | 44.30 | 43.62 | 44.01 | 0.19 | 0.43% | 11,956 |
| Jan 15, 2025 | 43.80 | 43.91 | 43.77 | 43.82 | 0.00 | 0.00% | 16,273 |
| Jan 14, 2025 | 43.91 | 43.92 | 43.82 | 43.82 | -0.02 | -0.05% | 8,300 |
| Jan 13, 2025 | 43.83 | 43.94 | 43.79 | 43.84 | 0.10 | 0.23% | 24,400 |
| Jan 10, 2025 | 43.73 | 44.17 | 42.69 | 43.74 | 0.38 | 0.88% | 16,552 |
| Jan 8, 2025 | 44.01 | 44.19 | 42.77 | 43.36 | -1.30 | -2.91% | 7,933 |
| Jan 7, 2025 | 46.89 | 46.89 | 44.66 | 44.66 | -2.88 | -6.06% | 14,100 |
| Jan 6, 2025 | 47.49 | 47.57 | 47.33 | 47.54 | 0.09 | 0.19% | 56,044 |
| Jan 3, 2025 | 47.54 | 47.54 | 47.45 | 47.45 | -0.03 | -0.06% | 15,510 |