Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.32

+2.02

(+4.45%)

At close: 03:53PM EDT

47.80

+0.48

(+1.02%)

After hours:

05:58PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	46.71	47.42	46.78	47.32	47.32	7,229
02 May 2024	44.86	45.36	44.86	45.30	45.30	1,900
01 May 2024	43.96	45.23	43.22	43.49	43.49	7,500
30 Apr 2024	46.55	46.64	44.98	45.00	45.00	5,600
29 Apr 2024	47.67	48.06	47.54	47.99	47.99	1,300
26 Apr 2024	48.74	48.82	48.59	48.70	48.70	2,600
25 Apr 2024	48.15	49.46	48.15	49.46	49.46	2,500
24 Apr 2024	50.50	50.50	48.60	48.88	48.88	1,900
23 Apr 2024	50.63	51.13	50.58	50.85	50.85	3,700
22 Apr 2024	50.68	51.13	50.44	50.90	50.90	5,900
19 Apr 2024	49.35	49.71	49.23	49.23	49.23	3,500
18 Apr 2024	48.09	49.06	47.42	48.60	48.60	16,600
17 Apr 2024	47.84	48.09	45.86	46.73	46.73	34,900
16 Apr 2024	48.48	48.48	47.37	48.12	48.12	3,200
15 Apr 2024	51.13	51.13	48.10	48.68	48.68	7,900
12 Apr 2024	53.93	53.93	51.00	51.31	51.31	5,300
11 Apr 2024	54.34	54.34	53.55	54.13	54.13	7,600
10 Apr 2024	51.88	53.77	51.88	53.77	53.77	3,900
09 Apr 2024	54.57	54.64	52.52	52.96	52.96	4,600
08 Apr 2024	55.46	55.55	54.95	55.18	55.18	8,300
05 Apr 2024	51.18	52.30	51.18	51.85	51.85	4,500
04 Apr 2024	52.17	53.20	52.06	52.66	52.66	3,300
03 Apr 2024	50.62	51.36	50.51	50.68	50.68	4,200
02 Apr 2024	49.72	50.85	49.68	50.85	50.85	6,700
01 Apr 2024	55.10	55.10	52.78	53.77	53.77	38,300
28 Mar 2024	54.76	55.24	54.49	54.65	54.65	9,300
27 Mar 2024	55.98	55.98	53.38	53.38	53.38	5,200
26 Mar 2024	55.38	55.38	54.00	54.01	54.01	8,700
25 Mar 2024	52.21	55.36	52.21	55.36	55.36	31,600
22 Mar 2024	50.08	50.08	49.00	49.93	49.93	5,100
21 Mar 2024	52.71	52.71	50.92	50.92	50.92	17,000
20 Mar 2024	49.19	51.43	48.60	51.38	51.38	11,700
19 Mar 2024	49.71	51.05	48.48	50.27	50.27	23,000
18 Mar 2024	53.36	53.61	51.93	52.20	52.20	25,800
15 Mar 2024	53.30	54.85	52.62	54.00	54.00	19,800
14 Mar 2024	57.08	57.08	53.85	54.16	54.16	16,000
13 Mar 2024	57.28	57.54	56.71	57.54	57.54	21,700
12 Mar 2024	56.35	56.67	54.00	55.86	55.86	19,300
11 Mar 2024	56.86	57.07	56.02	56.54	56.54	36,400
08 Mar 2024	53.38	55.02	52.10	54.13	54.13	14,800
07 Mar 2024	52.74	53.33	52.39	53.03	53.03	13,200
06 Mar 2024	52.55	52.97	51.69	52.71	52.71	16,200
05 Mar 2024	53.75	54.31	47.75	48.57	48.57	38,900
04 Mar 2024	51.31	53.37	51.31	53.35	53.35	33,500
01 Mar 2024	49.27	49.55	48.00	49.55	49.55	19,600
29 Feb 2024	49.94	49.94	47.52	48.77	48.77	24,900
28 Feb 2024	47.25	50.30	47.15	47.38	47.38	31,500
27 Feb 2024	44.79	45.04	44.56	44.79	44.79	17,600
26 Feb 2024	40.85	43.03	40.85	43.02	43.02	6,300
23 Feb 2024	40.29	40.31	39.93	40.19	40.19	5,700
22 Feb 2024	40.14	40.88	40.14	40.88	40.88	4,500
21 Feb 2024	40.21	40.34	40.01	40.10	40.10	2,800
20 Feb 2024	41.58	41.58	40.09	41.04	41.04	7,700
16 Feb 2024	40.96	41.25	40.77	40.94	40.94	4,400
15 Feb 2024	41.42	41.69	40.71	40.76	40.76	11,800
14 Feb 2024	40.87	40.87	40.40	40.72	40.72	16,600
13 Feb 2024	38.57	38.77	38.13	38.77	38.77	7,000
12 Feb 2024	37.65	39.38	37.65	39.38	39.38	11,700
09 Feb 2024	36.98	37.63	36.98	37.28	37.28	7,500
08 Feb 2024	35.38	35.67	35.33	35.67	35.67	2,600
07 Feb 2024	33.86	34.59	33.70	34.59	34.59	11,300
06 Feb 2024	33.44	33.88	33.44	33.77	33.77	800
05 Feb 2024	33.83	33.83	33.15	33.15	33.15	1,600
02 Feb 2024	33.51	33.78	33.51	33.63	33.63	1,300
01 Feb 2024	33.46	33.67	33.31	33.65	33.65	4,100
31 Jan 2024	33.57	34.09	33.38	33.38	33.38	2,200
30 Jan 2024	34.38	34.38	33.97	34.18	34.18	1,700
29 Jan 2024	32.95	33.90	32.84	33.89	33.89	6,300
26 Jan 2024	32.13	33.00	32.13	32.91	32.91	9,900
25 Jan 2024	31.51	31.51	31.09	31.17	31.17	3,800
24 Jan 2024	31.77	31.77	31.12	31.12	31.12	4,300
23 Jan 2024	30.54	31.04	30.25	30.76	30.76	11,300
22 Jan 2024	32.18	32.18	31.00	31.70	31.70	11,000
19 Jan 2024	32.59	33.00	31.00	32.77	32.77	7,800
18 Jan 2024	33.80	33.80	32.03	32.24	32.24	21,000
17 Jan 2024	33.47	33.76	33.22	33.56	33.56	4,900
16 Jan 2024	33.57	34.17	33.16	33.95	33.95	13,700
12 Jan 2024	36.32	36.32	34.00	34.30	34.30	37,200
11 Jan 2024	37.82	38.79	35.93	36.52	36.52	78,700
10 Jan 2024	35.82	36.70	35.44	36.24	36.24	16,500
09 Jan 2024	37.27	37.27	36.79	36.90	36.90	7,000
08 Jan 2024	35.76	37.43	35.52	37.18	37.18	14,400
05 Jan 2024	34.42	34.91	34.40	34.87	34.87	1,100
04 Jan 2024	34.67	35.44	34.67	35.00	35.00	4,000
03 Jan 2024	33.38	34.27	33.26	33.83	33.83	6,700
02 Jan 2024	36.48	36.48	35.61	35.61	35.61	25,800
29 Dec 2023	33.76	34.26	33.01	33.32	33.32	4,100
28 Dec 2023	34.12	34.12	33.69	33.79	33.79	8,500
27 Dec 2023	34.25	34.75	34.17	34.67	34.67	19,600
26 Dec 2023	34.22	34.22	33.27	33.54	33.54	4,000
22 Dec 2023	35.55	35.55	34.74	34.86	34.86	35,000
21 Dec 2023	37.20	37.20	36.53	36.78	36.78	5,000
20 Dec 2023	37.18	37.34	36.62	36.62	36.62	13,500
19 Dec 2023	36.02	36.02	35.23	35.54	35.54	1,900
18 Dec 2023	34.68	35.35	34.68	35.35	35.35	3,300
15 Dec 2023	35.49	35.60	35.31	35.59	35.59	1,300
14 Dec 2023	35.89	36.51	35.71	36.16	36.16	22,600
13 Dec 2023	35.48	36.22	35.44	36.20	36.20	13,500
12 Dec 2023	35.11	35.15	34.62	34.76	34.76	7,300
11 Dec 2023	35.42	35.42	33.48	34.35	34.35	21,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.18+0.07(+0.09%)

GOLD FUTURES2,313.30+4.70(+0.20%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,852.86+27.15(+0.05%)

Meet one of the UK’s largest unknown start-ups

Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.18
+0.07(+0.09%)

GOLD FUTURES
2,313.30
+4.70(+0.20%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,852.86
+27.15(+0.05%)