Scarica l'app Stockscreener
40.68
0.09%
-0.0368
Storico Dei Prezzi Delle Azioni Di Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf (BITC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $40.68 | $40.60 | $0.08 | 18,740.0 | -0.09% |
| 2025-10-31 | $41.08 | $40.24 | $0.84 | 5,806.0 | +3.02% |
| 2025-10-30 | $40.18 | $39.41 | $0.77 | 20,331.0 | -3.56% |
| 2025-10-29 | $42.14 | $40.61 | $1.53 | 15,892.0 | -2.70% |
| 2025-10-28 | $42.20 | $42.09 | $0.1147 | 2,660.0 | +0.02% |
| 2025-10-27 | $42.21 | $42.05 | $0.16 | 9,548.0 | +0.02% |
| 2025-10-24 | $42.19 | $42.03 | $0.16 | 29,415.0 | +0.11% |
| 2025-10-23 | $42.12 | $42.04 | $0.0782 | 4,004.0 | -0.17% |
| 2025-10-22 | $42.18 | $42.08 | $0.0999 | 8,927.0 | -0.04% |
| 2025-10-21 | $42.15 | $42.02 | $0.1258 | 4,716.0 | +0.13% |
| 2025-10-20 | $42.12 | $42.03 | $0.089 | 6,742.0 | +0.02% |
| 2025-10-17 | $42.17 | $42.01 | $0.159 | 11,460.0 | +0.03% |
| 2025-10-16 | $42.17 | $42.00 | $0.17 | 9,556.0 | -0.04% |
| 2025-10-15 | $42.13 | $42.08 | $0.05 | 1,179.0 | +0.03% |
| 2025-10-14 | $42.45 | $41.23 | $1.22 | 8,746.0 | -2.82% |
| 2025-10-13 | $43.29 | $42.45 | $0.8387 | 15,929.0 | -0.33% |
| 2025-10-10 | $45.88 | $43.43 | $2.45 | 12,520.0 | -3.83% |
| 2025-10-09 | $46.85 | $44.75 | $2.10 | 4,654.0 | -2.05% |
| 2025-10-08 | $46.39 | $45.64 | $0.75 | 7,105.0 | +1.10% |
| 2025-10-07 | $46.86 | $45.22 | $1.64 | 10,664.0 | -2.86% |
Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf Stock (BITC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BITC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf Storia dei prezzi delle azioni (BITC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $40.68 | $40.60 | $0.08 | 37,480.0 | -0.09% |
| 2025-10 | $47.14 | $39.41 | $7.73 | 239,935.0 | -10.16% |
| 2025-09 | $48.98 | $45.05 | $3.94 | 131,247.0 | -3.79% |
| 2025-08 | $50.81 | $46.48 | $4.33 | 150,561.0 | -4.09% |
| 2025-07 | $51.40 | $44.45 | $6.95 | 195,134.0 | +8.20% |
| 2025-06 | $47.57 | $45.24 | $2.33 | 174,763.0 | -4.57% |
| 2025-05 | $51.10 | $42.58 | $8.52 | 171,659.0 | +10.43% |
| 2025-04 | $43.88 | $38.57 | $5.31 | 120,166.0 | +3.70% |
| 2025-03 | $45.96 | $41.00 | $4.96 | 113,764.0 | -6.67% |
| 2025-02 | $44.75 | $41.54 | $3.21 | 163,981.0 | +0.19% |
| 2025-01 | $47.60 | $42.69 | $4.91 | 338,488.0 | -6.23% |
Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf Storia dei prezzi delle azioni (BITC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $79.48 | $47.31 | $32.17 | 384,154.0 | -33.89% |
| 2024-11 | $73.25 | $49.37 | $23.88 | 379,762.0 | +39.32% |
| 2024-10 | $54.01 | $42.60 | $11.41 | 109,011.0 | +9.93% |
| 2024-09 | $49.00 | $39.54 | $9.46 | 61,776.0 | +7.47% |
| 2024-08 | $48.60 | $37.21 | $11.39 | 142,501.0 | -10.42% |
| 2024-07 | $52.20 | $41.67 | $10.53 | 143,283.0 | +7.53% |
| 2024-06 | $54.43 | $44.60 | $9.83 | 87,237.0 | -12.03% |
| 2024-05 | $54.50 | $43.22 | $11.28 | 69,565.0 | +14.11% |
| 2024-04 | $55.55 | $44.98 | $10.57 | 175,130.0 | -17.66% |
| 2024-03 | $57.54 | $47.75 | $9.79 | 384,006.0 | +12.05% |
| 2024-02 | $50.30 | $33.15 | $17.15 | 180,229.0 | +46.10% |
| 2024-01 | $38.79 | $30.25 | $8.54 | 285,329.0 | +0.19% |
Bitwise Trendwise Bitcoin And Treasuries Rotation Strategy Etf Storia dei prezzi delle azioni (BITC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.65 | $32.56 | $5.09 | 335,134.0 | +4.18% |
| 2023-11 | $33.49 | $29.33 | $4.16 | 135,782.0 | +8.35% |
| 2023-10 | $29.88 | $22.74 | $7.14 | 50,973.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):