WisdomTree Bitcoin Fund (BTCW)

85.70
+4.01 (4.91%)
NYSE· Last Trade: Sep 3rd, 1:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Bitcoin Fund (BTCW)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202681.1381.7880.9681.6919,55881.69
9/01/202682.2382.2380.9981.652,22881.65
8/31/202682.6283.6682.1683.387,03883.38
8/28/202683.9884.3381.2481.9128,08281.91
8/27/202683.7285.4283.5084.4611,43084.46
8/26/202682.4282.9782.4282.973,05882.97
8/25/202683.1583.7982.5983.4035,49483.40
8/24/202683.5384.4282.4183.2318,67483.23
8/21/202681.5182.1480.6381.4512,70481.45
8/20/202675.9676.9075.5376.867,80976.86
8/19/202668.6973.5368.6572.359,51672.35
8/18/202667.7368.6967.7368.276,20768.27
8/17/202667.2468.0467.2267.924,65367.92
8/14/202666.0466.6666.0366.472,94266.47
8/13/202667.0767.3666.4266.892,95866.89
8/12/202667.2467.2466.8866.939,12266.93
8/11/202667.4967.4966.7467.0613,55367.06
8/10/202668.4968.4967.3467.5438,14067.54
8/07/202668.7768.9568.2968.669,64168.66
8/06/202667.8268.5267.8268.0992,57768.09
8/05/202667.7968.5367.7968.4359,46768.43
8/04/202667.3468.0067.2967.8218,40067.82
8/03/202666.0467.6266.0467.4312,57367.43
7/31/202667.1467.1465.8966.4247,79966.42
7/30/202668.3268.4468.2968.441,73068.44
7/29/202667.7668.1067.0767.107,55267.10
7/28/202666.8567.4166.8567.3938,00767.39
7/27/202669.1269.1268.1768.613,73768.61
7/24/202667.7767.7767.3067.745,96667.74
7/23/202668.7568.8168.3068.4520,23968.45
7/22/202669.3069.8969.3069.6410,69269.64
7/21/202670.1170.6969.8970.2116,39770.21
7/20/202668.1069.4167.8368.8124,74968.81
7/17/202666.3967.9466.0967.7711,40067.77
7/16/202667.7968.4367.6667.8611,20767.86
7/15/202668.9969.1468.4668.6012,45968.60
7/14/202667.4068.4767.2168.2113,27068.21
7/13/202666.0266.3565.2965.6839,17165.68
7/10/202667.7968.1467.3167.4810,19767.48
7/09/202666.1566.7966.1566.777,60766.77
7/08/202665.2565.7664.9465.6931,00465.69
7/07/202666.6067.7366.3867.4355,64767.43
7/06/202665.0867.4564.9867.23159,89267.23
7/02/202665.3365.5564.7264.904,55264.90
7/01/202662.0063.6062.0063.398,85463.39
6/30/202661.7762.2261.4562.007,68362.00
6/29/202663.2963.8662.4063.7610,82463.76
6/26/202662.4763.8962.4763.035,22963.03
6/25/202664.5264.5261.7462.5823,10962.58
6/24/202665.2165.2162.5963.2410,46663.24
6/23/202665.8666.2065.6665.824,04265.82
6/22/202668.9569.1367.9468.064,27168.06
6/18/202667.8967.8965.8066.55138,29966.55
6/17/202668.6370.1567.7867.9323,04367.93
6/16/202669.6769.7969.3869.434,53269.43
6/15/202670.3370.9470.3370.435,19470.43
6/12/202666.9268.0266.6667.2410,45467.24
6/11/202666.3067.3665.9367.196,87167.19
6/10/202665.7066.3365.2865.4617,10165.46
6/09/202665.9165.9664.3465.6419,11465.64
6/08/202667.2067.5266.9267.0124,58067.01
6/05/202665.6365.6362.5563.6941,51063.69
6/04/202666.7568.0066.6867.2112,67567.21
6/03/202670.7270.7268.8769.1535,94669.15