Bitwise 10 Crypto Index Fund (BITW)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 29.10 | 29.63 | 28.30 | 28.92 | 28.92 | 78,000 |
| 26 Jan 2022 | 29.06 | 31.00 | 28.31 | 28.71 | 28.71 | 203,400 |
| 25 Jan 2022 | 26.76 | 27.85 | 26.35 | 27.75 | 27.75 | 189,900 |
| 24 Jan 2022 | 28.76 | 28.90 | 26.10 | 26.30 | 26.30 | 620,800 |
| 21 Jan 2022 | 33.80 | 33.80 | 30.36 | 31.00 | 31.00 | 234,200 |
| 20 Jan 2022 | 37.00 | 37.50 | 34.92 | 34.92 | 34.92 | 114,900 |
| 19 Jan 2022 | 37.39 | 37.67 | 36.00 | 36.28 | 36.28 | 55,200 |
| 18 Jan 2022 | 37.62 | 37.75 | 36.01 | 36.81 | 36.81 | 124,500 |
| 14 Jan 2022 | 37.05 | 37.84 | 36.25 | 37.50 | 37.50 | 68,300 |
| 13 Jan 2022 | 39.89 | 39.89 | 36.70 | 37.05 | 37.05 | 103,700 |
| 12 Jan 2022 | 39.80 | 39.95 | 38.70 | 39.30 | 39.30 | 101,000 |
| 11 Jan 2022 | 35.89 | 38.24 | 35.16 | 38.18 | 38.18 | 121,800 |
| 10 Jan 2022 | 35.42 | 35.74 | 34.40 | 35.64 | 35.64 | 142,800 |
| 07 Jan 2022 | 36.75 | 36.75 | 34.41 | 35.90 | 35.90 | 140,600 |
| 06 Jan 2022 | 38.70 | 38.80 | 36.10 | 36.71 | 36.71 | 166,200 |
| 05 Jan 2022 | 39.80 | 39.92 | 38.06 | 38.50 | 38.50 | 106,300 |
| 04 Jan 2022 | 38.65 | 40.94 | 38.65 | 39.30 | 39.30 | 71,600 |
| 03 Jan 2022 | 40.50 | 40.50 | 38.20 | 38.21 | 38.21 | 240,100 |
| 31 Dec 2021 | 38.50 | 38.81 | 37.77 | 38.15 | 38.15 | 151,800 |
| 30 Dec 2021 | 38.10 | 38.96 | 37.75 | 38.53 | 38.53 | 136,300 |
| 29 Dec 2021 | 40.34 | 40.90 | 38.00 | 38.48 | 38.48 | 189,800 |
| 28 Dec 2021 | 42.46 | 42.46 | 40.09 | 40.45 | 40.45 | 91,900 |
| 27 Dec 2021 | 42.49 | 43.60 | 41.80 | 43.15 | 43.15 | 121,400 |
| 23 Dec 2021 | 40.94 | 42.32 | 40.25 | 41.61 | 41.61 | 110,200 |
| 22 Dec 2021 | 41.00 | 41.98 | 40.81 | 40.95 | 40.95 | 109,500 |
| 21 Dec 2021 | 41.00 | 41.57 | 40.70 | 41.01 | 41.01 | 62,800 |
| 20 Dec 2021 | 41.51 | 41.51 | 39.72 | 40.27 | 40.27 | 75,900 |
| 17 Dec 2021 | 40.01 | 42.74 | 39.00 | 42.02 | 42.02 | 384,000 |
| 16 Dec 2021 | 44.09 | 44.48 | 40.59 | 41.43 | 41.43 | 75,700 |
| 15 Dec 2021 | 43.40 | 44.87 | 41.15 | 43.61 | 43.61 | 58,400 |
| 14 Dec 2021 | 42.22 | 43.89 | 41.51 | 43.10 | 43.10 | 51,500 |
| 13 Dec 2021 | 45.49 | 45.99 | 41.05 | 42.01 | 42.01 | 108,200 |
| 10 Dec 2021 | 46.50 | 46.60 | 42.22 | 45.50 | 45.50 | 195,200 |
| 09 Dec 2021 | 47.00 | 47.95 | 44.05 | 47.64 | 47.64 | 229,800 |
| 08 Dec 2021 | 45.50 | 47.80 | 45.34 | 47.44 | 47.44 | 59,800 |
| 07 Dec 2021 | 45.82 | 46.80 | 44.45 | 45.00 | 45.00 | 100,900 |
| 06 Dec 2021 | 44.25 | 45.95 | 43.00 | 45.49 | 45.49 | 106,100 |
| 03 Dec 2021 | 48.47 | 48.63 | 45.00 | 45.90 | 45.90 | 75,700 |
| 02 Dec 2021 | 48.95 | 49.05 | 47.11 | 48.72 | 48.72 | 62,200 |
| 01 Dec 2021 | 50.70 | 51.95 | 48.31 | 48.89 | 48.89 | 91,100 |
| 30 Nov 2021 | 50.30 | 50.72 | 48.55 | 49.90 | 49.90 | 102,500 |
| 29 Nov 2021 | 48.45 | 49.92 | 48.05 | 49.68 | 49.68 | 106,700 |
| 26 Nov 2021 | 45.50 | 48.50 | 43.67 | 47.97 | 47.97 | 117,600 |
| 24 Nov 2021 | 43.24 | 48.81 | 42.16 | 47.50 | 47.50 | 170,700 |
| 23 Nov 2021 | 44.00 | 44.87 | 42.16 | 43.20 | 43.20 | 128,000 |
| 22 Nov 2021 | 47.15 | 47.35 | 42.20 | 42.25 | 42.25 | 201,600 |
| 19 Nov 2021 | 44.61 | 47.35 | 44.60 | 47.35 | 47.35 | 63,400 |
| 18 Nov 2021 | 46.04 | 46.31 | 42.64 | 45.48 | 45.48 | 126,900 |
| 17 Nov 2021 | 49.60 | 49.84 | 45.75 | 46.31 | 46.31 | 133,200 |
| 16 Nov 2021 | 47.94 | 48.93 | 47.00 | 48.80 | 48.80 | 129,500 |
| 15 Nov 2021 | 49.33 | 50.88 | 49.32 | 49.74 | 49.74 | 77,500 |
| 12 Nov 2021 | 49.12 | 50.25 | 48.50 | 50.00 | 50.00 | 97,000 |
| 11 Nov 2021 | 49.36 | 50.10 | 48.65 | 50.00 | 50.00 | 80,800 |
| 10 Nov 2021 | 50.76 | 52.50 | 49.00 | 49.00 | 49.00 | 106,600 |
| 09 Nov 2021 | 52.00 | 52.52 | 50.76 | 51.05 | 51.05 | 73,800 |
| 08 Nov 2021 | 51.10 | 52.20 | 50.80 | 51.51 | 51.51 | 143,900 |
| 05 Nov 2021 | 50.30 | 51.55 | 48.43 | 49.90 | 49.90 | 103,700 |
| 04 Nov 2021 | 49.85 | 50.45 | 48.21 | 50.27 | 50.27 | 140,700 |
| 03 Nov 2021 | 48.57 | 50.34 | 47.78 | 50.00 | 50.00 | 100,300 |
| 02 Nov 2021 | 50.00 | 52.00 | 49.00 | 49.53 | 49.53 | 74,200 |
| 01 Nov 2021 | 51.00 | 51.50 | 48.42 | 49.70 | 49.70 | 75,500 |
| 29 Oct 2021 | 51.82 | 51.82 | 48.00 | 51.00 | 51.00 | 102,000 |
| 28 Oct 2021 | 52.65 | 52.65 | 49.00 | 50.25 | 50.25 | 76,300 |
| 27 Oct 2021 | 51.30 | 51.30 | 48.12 | 48.60 | 48.60 | 146,700 |
| 26 Oct 2021 | 52.30 | 52.50 | 49.54 | 51.40 | 51.40 | 211,400 |
| 25 Oct 2021 | 54.00 | 54.71 | 52.12 | 52.40 | 52.40 | 169,000 |
| 22 Oct 2021 | 54.99 | 55.98 | 51.30 | 53.50 | 53.50 | 113,000 |
| 21 Oct 2021 | 51.25 | 56.95 | 51.05 | 54.30 | 54.30 | 277,000 |
| 20 Oct 2021 | 50.10 | 52.85 | 50.10 | 51.20 | 51.20 | 233,200 |
| 19 Oct 2021 | 50.80 | 51.50 | 47.50 | 50.00 | 50.00 | 236,400 |
| 18 Oct 2021 | 55.10 | 56.80 | 50.33 | 52.00 | 52.00 | 167,600 |
| 15 Oct 2021 | 53.35 | 55.60 | 53.35 | 54.90 | 54.90 | 166,200 |
| 14 Oct 2021 | 52.50 | 53.40 | 51.00 | 53.30 | 53.30 | 204,100 |
| 13 Oct 2021 | 49.40 | 50.95 | 46.10 | 50.25 | 50.25 | 134,200 |
| 12 Oct 2021 | 52.90 | 52.90 | 48.30 | 48.80 | 48.80 | 171,600 |
| 11 Oct 2021 | 53.20 | 54.45 | 52.05 | 52.94 | 52.94 | 162,200 |
| 08 Oct 2021 | 50.80 | 53.50 | 42.01 | 52.05 | 52.05 | 303,000 |
| 07 Oct 2021 | 49.70 | 54.30 | 49.70 | 50.01 | 50.01 | 127,400 |
| 06 Oct 2021 | 49.00 | 55.90 | 47.51 | 50.10 | 50.10 | 265,500 |
| 05 Oct 2021 | 44.50 | 46.64 | 42.30 | 46.47 | 46.47 | 127,700 |
| 04 Oct 2021 | 44.05 | 44.90 | 39.30 | 42.00 | 42.00 | 156,300 |
| 01 Oct 2021 | 43.75 | 44.95 | 42.76 | 42.76 | 42.76 | 136,800 |
| 30 Sept 2021 | 40.21 | 42.04 | 38.25 | 41.99 | 41.99 | 112,200 |
| 29 Sept 2021 | 41.51 | 43.00 | 38.10 | 38.53 | 38.53 | 152,400 |
| 28 Sept 2021 | 42.31 | 45.00 | 40.05 | 41.39 | 41.39 | 110,900 |
| 27 Sept 2021 | 45.75 | 46.00 | 44.00 | 44.26 | 44.26 | 59,000 |
| 24 Sept 2021 | 44.00 | 44.45 | 43.00 | 44.00 | 44.00 | 187,900 |
| 23 Sept 2021 | 46.90 | 47.30 | 46.10 | 47.00 | 47.00 | 90,200 |
| 22 Sept 2021 | 44.00 | 46.38 | 43.35 | 45.13 | 45.13 | 113,200 |
| 21 Sept 2021 | 49.00 | 49.00 | 41.86 | 42.50 | 42.50 | 253,900 |
| 20 Sept 2021 | 52.00 | 55.00 | 46.29 | 47.00 | 47.00 | 342,700 |
| 17 Sept 2021 | 58.00 | 59.19 | 54.05 | 56.26 | 56.26 | 70,500 |
| 16 Sept 2021 | 58.95 | 58.95 | 56.25 | 57.82 | 57.82 | 74,300 |
| 15 Sept 2021 | 56.00 | 58.43 | 55.93 | 57.00 | 57.00 | 89,600 |
| 14 Sept 2021 | 52.20 | 55.00 | 52.20 | 54.00 | 54.00 | 66,700 |
| 13 Sept 2021 | 55.75 | 56.50 | 49.26 | 51.80 | 51.80 | 78,600 |
| 10 Sept 2021 | 57.70 | 58.24 | 54.35 | 55.00 | 55.00 | 87,000 |
| 09 Sept 2021 | 58.50 | 59.89 | 56.15 | 59.08 | 59.08 | 84,900 |
| 08 Sept 2021 | 59.40 | 60.90 | 56.10 | 57.55 | 57.55 | 64,600 |
| 07 Sept 2021 | 63.75 | 63.75 | 57.00 | 58.65 | 58.65 | 123,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
