News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

7.14

+0.08

(+1.13%)

At close: 03:53PM EST

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	7.16	7.49	6.91	7.14	7.14	193,051
29 Nov 2022	7.08	7.27	7.00	7.06	7.06	44,200
28 Nov 2022	7.22	7.28	7.10	7.12	7.12	56,800
25 Nov 2022	7.22	7.48	7.22	7.40	7.40	35,000
23 Nov 2022	7.25	7.37	7.08	7.36	7.36	85,600
22 Nov 2022	7.20	7.35	6.97	7.09	7.09	98,400
21 Nov 2022	6.90	7.29	6.53	6.97	6.97	211,500
18 Nov 2022	7.49	7.87	6.78	7.84	7.84	172,000
17 Nov 2022	7.28	7.63	7.20	7.47	7.47	156,400
16 Nov 2022	7.61	7.63	7.07	7.29	7.29	141,600
15 Nov 2022	7.00	7.79	7.00	7.66	7.66	151,700
14 Nov 2022	7.35	7.63	6.50	6.87	6.87	479,300
11 Nov 2022	8.79	8.80	6.87	7.35	7.35	570,800
10 Nov 2022	8.62	9.30	8.50	8.93	8.93	117,200
09 Nov 2022	9.61	9.84	8.41	8.60	8.60	122,700
08 Nov 2022	10.79	10.79	9.28	9.71	9.71	175,100
07 Nov 2022	11.22	11.34	10.85	10.95	10.95	291,800
04 Nov 2022	11.50	11.50	11.02	11.43	11.43	50,600
03 Nov 2022	11.07	11.29	10.90	10.96	10.96	22,300
02 Nov 2022	11.10	11.24	10.89	11.15	11.15	50,100
01 Nov 2022	11.00	11.24	11.00	11.01	11.01	44,700
31 Oct 2022	11.15	11.42	11.01	11.02	11.02	22,300
28 Oct 2022	11.00	11.37	10.75	11.26	11.26	50,800
27 Oct 2022	11.45	11.45	11.00	11.03	11.03	49,500
26 Oct 2022	10.90	11.63	10.90	11.40	11.40	98,400
25 Oct 2022	10.25	11.00	10.25	10.82	10.82	74,100
24 Oct 2022	10.15	10.50	10.01	10.22	10.22	43,600
21 Oct 2022	10.20	10.29	10.02	10.10	10.10	46,400
20 Oct 2022	10.30	10.57	10.11	10.24	10.24	43,400
19 Oct 2022	10.73	10.73	10.27	10.30	10.30	37,800
18 Oct 2022	10.80	10.84	10.43	10.80	10.80	54,500
17 Oct 2022	10.85	11.03	10.70	10.78	10.78	13,800
14 Oct 2022	10.71	10.97	10.51	10.63	10.63	20,500
13 Oct 2022	10.50	10.89	10.33	10.71	10.71	49,200
12 Oct 2022	10.70	11.00	10.70	10.83	10.83	18,600
11 Oct 2022	10.50	11.14	10.34	10.75	10.75	59,700
10 Oct 2022	10.90	11.00	10.52	10.77	10.77	36,000
07 Oct 2022	11.15	11.20	10.76	11.02	11.02	48,000
06 Oct 2022	11.26	11.45	11.15	11.40	11.40	22,300
05 Oct 2022	11.03	11.33	10.95	11.21	11.21	342,400
04 Oct 2022	10.43	11.11	10.43	11.10	11.10	166,200
03 Oct 2022	10.40	10.46	10.10	10.34	10.34	17,400
30 Sept 2022	10.40	10.62	10.35	10.42	10.42	40,300
29 Sept 2022	10.34	10.51	10.15	10.40	10.40	46,100
28 Sept 2022	10.10	10.79	10.10	10.60	10.60	37,500
27 Sept 2022	10.63	10.88	10.00	10.21	10.21	44,100
26 Sept 2022	10.16	10.45	10.07	10.44	10.44	57,100
23 Sept 2022	10.94	10.94	9.91	10.05	10.05	104,600
22 Sept 2022	10.62	10.85	10.53	10.82	10.82	29,200
21 Sept 2022	10.55	11.40	10.55	10.70	10.70	37,400
20 Sept 2022	10.97	11.23	10.41	10.53	10.53	72,800
19 Sept 2022	10.73	11.24	10.60	11.04	11.04	59,600
16 Sept 2022	11.27	11.48	11.11	11.35	11.35	59,000
15 Sept 2022	11.94	11.94	11.50	11.56	11.56	37,500
14 Sept 2022	12.23	12.23	11.77	11.80	11.80	57,600
13 Sept 2022	12.48	12.56	11.75	12.10	12.10	64,800
12 Sept 2022	12.99	13.16	12.56	13.00	13.00	46,700
09 Sept 2022	12.29	12.76	12.17	12.46	12.46	74,000
08 Sept 2022	12.00	12.19	11.70	11.93	11.93	71,700
07 Sept 2022	10.80	11.80	10.75	11.72	11.72	72,500
06 Sept 2022	11.58	11.99	10.82	10.90	10.90	40,600
02 Sept 2022	11.42	11.81	11.28	11.41	11.41	42,000
01 Sept 2022	11.30	11.64	10.93	11.19	11.19	76,400
31 Aug 2022	11.72	11.79	11.11	11.46	11.46	28,900
30 Aug 2022	11.21	11.50	10.71	11.36	11.36	58,600
29 Aug 2022	11.17	11.40	10.93	11.21	11.21	55,600
26 Aug 2022	11.95	11.95	11.15	11.35	11.35	54,600
25 Aug 2022	11.94	11.95	11.65	11.87	11.87	28,300
24 Aug 2022	11.95	11.95	11.55	11.88	11.88	50,500
23 Aug 2022	12.00	12.10	11.64	11.95	11.95	36,100
22 Aug 2022	11.75	11.99	11.36	11.55	11.55	98,700
19 Aug 2022	12.34	12.36	11.92	12.08	12.08	150,800
18 Aug 2022	13.32	13.32	12.95	13.05	13.05	34,600
17 Aug 2022	13.94	13.94	13.01	13.05	13.05	76,800
16 Aug 2022	14.59	14.59	13.59	13.79	13.79	47,300
15 Aug 2022	13.87	14.53	13.81	14.12	14.12	79,100
12 Aug 2022	13.58	13.76	13.51	13.67	13.67	51,800
11 Aug 2022	13.41	13.75	13.12	13.65	13.65	83,800
10 Aug 2022	12.83	13.10	12.83	12.91	12.91	61,400
09 Aug 2022	12.23	12.85	12.23	12.31	12.31	41,000
08 Aug 2022	12.78	13.40	12.76	13.02	13.02	66,700
05 Aug 2022	12.11	12.52	12.06	12.49	12.49	39,700
04 Aug 2022	12.71	12.88	11.77	12.10	12.10	73,300
03 Aug 2022	12.58	13.07	12.50	12.73	12.73	71,400
02 Aug 2022	12.16	12.57	11.87	12.55	12.55	38,800
01 Aug 2022	12.40	12.66	12.00	12.13	12.13	75,100
29 July 2022	12.50	12.85	12.24	12.56	12.56	66,500
28 July 2022	12.15	13.16	11.82	12.27	12.27	133,400
27 July 2022	11.00	11.90	10.60	11.72	11.72	67,500
26 July 2022	11.29	11.35	10.34	10.41	10.41	74,700
25 July 2022	12.50	13.05	11.45	11.48	11.48	70,000
22 July 2022	13.11	13.45	12.43	12.43	12.43	73,400
21 July 2022	13.12	13.89	12.88	12.99	12.99	138,200
20 July 2022	12.50	14.63	12.50	13.55	13.55	174,800
19 July 2022	11.50	12.20	11.50	11.93	11.93	103,700
18 July 2022	10.86	11.61	10.86	11.43	11.43	90,400
15 July 2022	9.65	10.24	9.53	10.18	10.18	58,200
14 July 2022	8.95	9.89	8.95	9.59	9.59	68,600
13 July 2022	9.26	9.57	8.96	8.96	8.96	61,200
12 July 2022	9.30	9.88	9.14	9.20	9.20	51,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6789+0.0100(+1.50%)

ASX 2007,284.20+30.90(+0.43%)

OIL80.59+2.39(+3.06%)

GOLD1,783.80+20.10(+1.14%)

BTC-AUD25,143.59+705.27(+2.89%)

News that makes you smarter and richer... For free.

Bitwise 10 Crypto Index Fund (BITW)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6789
+0.0100(+1.50%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
80.59
+2.39(+3.06%)

GOLD
1,783.80
+20.10(+1.14%)

BTC-AUD
25,143.59
+705.27(+2.89%)