Bitwise 10 Crypto Index ETF (BITW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.77	41.99	41.48	41.70	+0.80%	16,400
2026-08-06	41.17	41.72	41.17	41.37	-0.89%	17,900
2026-08-05	41.21	41.84	41.00	41.74	+1.11%	24,500
2026-08-04	40.99	41.38	40.95	41.28	+0.66%	22,700
2026-08-03	40.37	41.20	40.21	41.01	+1.23%	46,700
2026-07-31	41.08	41.15	40.27	40.51	-2.78%	58,100
2026-07-30	41.59	41.81	41.55	41.67	+1.77%	16,400
2026-07-29	41.33	41.54	40.95	40.95	-0.71%	27,900
2026-07-28	40.76	41.30	40.40	41.24	-1.41%	46,200
2026-07-27	42.01	42.47	41.58	41.83	+1.28%	62,900
2026-07-24	41.41	41.41	41.00	41.30	-0.77%	37,300
2026-07-23	41.86	41.95	41.56	41.62	-2.26%	18,200
2026-07-22	42.36	42.78	42.31	42.58	-0.40%	29,500
2026-07-21	42.85	43.06	42.65	42.75	+1.93%	17,100
2026-07-20	41.58	42.40	41.26	41.94	+1.87%	25,800
2026-07-17	40.45	41.34	40.22	41.17	-0.68%	34,200
2026-07-16	41.41	41.72	41.29	41.45	-1.26%	22,800
2026-07-15	42.19	42.34	41.83	41.98	+0.75%	46,300
2026-07-14	41.20	41.83	41.09	41.66	+4.33%	47,300
2026-07-13	40.18	40.33	39.70	39.94	-2.71%	29,600
2026-07-10	41.27	41.54	40.91	41.05	+1.36%	40,500
2026-07-09	40.36	40.61	40.17	40.50	+1.42%	19,100
2026-07-08	39.69	40.06	39.53	39.93	-2.63%	47,300
2026-07-07	40.76	41.37	40.60	41.01	-0.15%	24,100
2026-07-06	39.69	41.33	39.65	41.07	+3.97%	55,100
2026-07-02	39.61	40.00	39.35	39.50	+2.89%	40,700
2026-07-01	37.65	38.75	37.65	38.39	+2.16%	73,700
2026-06-30	37.46	37.75	37.23	37.58	-2.74%	47,300
2026-06-29	38.15	38.76	37.63	38.64	+1.31%	35,000
2026-06-26	37.39	38.45	37.39	38.14	+1.25%	59,900
2026-06-25	38.95	38.95	37.20	37.67	-1.13%	24,000
2026-06-24	39.22	39.50	37.59	38.10	-4.15%	135,500
2026-06-23	39.55	39.97	39.45	39.75	-3.24%	38,700
2026-06-22	41.60	41.92	41.02	41.08	+1.83%	30,800
2026-06-18	41.11	41.45	39.84	40.34	-1.85%	19,600
2026-06-17	41.48	42.32	41.05	41.10	-2.61%	93,800
2026-06-16	42.40	42.50	41.96	42.20	-1.42%	60,700
2026-06-15	42.82	43.20	42.45	42.81	+6.18%	77,500
2026-06-12	40.23	40.94	40.09	40.32	-0.37%	69,400
2026-06-11	39.80	40.60	39.55	40.47	+2.90%	119,200
2026-06-10	39.18	39.91	39.14	39.33	-0.58%	162,800
2026-06-09	39.86	39.87	38.75	39.56	-2.25%	135,800
2026-06-08	40.52	40.95	40.33	40.47	+5.42%	115,000
2026-06-05	39.58	39.78	37.56	38.39	-6.16%	391,100
2026-06-04	40.66	41.42	40.46	40.91	-2.46%	144,000
2026-06-03	43.04	43.20	41.88	41.94	-3.34%	124,600
2026-06-02	44.60	44.67	42.82	43.39	-5.71%	108,900
2026-06-01	46.04	46.13	45.37	46.02	-1.94%	119,700
2026-05-29	46.63	47.61	46.37	46.93	-0.17%	162,100
2026-05-28	46.76	47.24	46.30	47.01	-1.96%	58,200
2026-05-27	48.04	48.27	47.75	47.95	-1.07%	39,100
2026-05-26	49.12	49.90	48.34	48.47	+0.08%	43,900
2026-05-22	49.61	49.61	48.41	48.43	-2.67%	35,700
2026-05-21	49.43	50.00	49.18	49.76	+0.14%	32,000
2026-05-20	49.48	49.75	49.32	49.69	+1.04%	39,300
2026-05-19	49.15	49.37	48.79	49.18	-0.32%	22,000
2026-05-18	49.60	49.63	48.80	49.34	-2.93%	26,700
2026-05-15	51.58	51.58	50.77	50.83	-3.30%	37,100
2026-05-14	51.57	52.85	51.35	52.56	+2.46%	43,700
2026-05-13	51.65	51.65	50.83	51.30	-1.50%	36,400
2026-05-12	52.15	52.22	51.50	52.08	-1.70%	19,800
2026-05-11	52.44	53.08	52.11	52.98	+2.36%	47,900
2026-05-08	51.29	51.89	51.20	51.76	+0.42%	13,500
2026-05-07	52.25	52.25	51.26	51.54	-1.71%	17,800
2026-05-06	52.87	52.87	52.30	52.44	-0.22%	35,900
2026-05-05	52.50	52.69	52.22	52.55	+1.73%	34,900
2026-05-04	51.07	52.05	50.85	51.66	+1.94%	58,800
2026-05-01	50.64	50.95	50.45	50.67	+2.56%	36,100
2026-04-30	49.27	49.54	49.26	49.41	+1.21%	21,000
2026-04-29	49.84	49.84	48.65	48.82	-1.63%	19,800
2026-04-28	49.43	49.63	49.15	49.63	-0.27%	25,700
2026-04-27	50.41	50.62	49.60	49.76	-1.31%	24,100
2026-04-24	50.64	50.76	50.33	50.42	-0.14%	18,400
2026-04-23	50.37	50.99	49.94	50.49	-1.48%	22,700
2026-04-22	51.13	51.78	51.13	51.25	+4.71%	35,200
2026-04-21	49.50	49.93	48.84	48.95	-1.60%	28,200
2026-04-20	49.23	49.91	48.92	49.74	-2.13%	33,500
2026-04-17	50.29	51.44	50.10	50.82	+2.48%	52,100
2026-04-16	49.17	49.62	48.20	49.59	+0.55%	19,600
2026-04-15	48.73	49.34	48.31	49.32	+1.44%	48,400
2026-04-14	48.93	49.92	48.30	48.62	+1.57%	46,900
2026-04-13	46.59	48.00	46.32	47.87	-0.00%	26,300
2026-04-10	47.28	47.91	47.09	47.87	+1.51%	23,200
2026-04-09	46.51	47.37	46.13	47.16	+0.81%	69,900
2026-04-08	47.60	47.60	46.32	46.78	+3.54%	53,200
2026-04-07	44.77	45.18	44.28	45.18	-1.09%	46,200
2026-04-06	45.62	46.10	45.40	45.68	+4.15%	52,700
2026-04-02	43.37	44.21	43.12	43.86	-2.36%	46,200
2026-04-01	45.11	45.55	44.70	44.92	+0.70%	62,300
2026-03-31	43.77	44.88	43.70	44.61	+2.22%	50,900
2026-03-30	44.50	44.60	43.48	43.64	+0.67%	41,400
2026-03-27	43.72	43.72	43.00	43.35	-3.39%	96,500
2026-03-26	45.44	45.69	44.59	44.87	-3.70%	68,200
2026-03-25	47.13	47.31	46.50	46.60	+2.27%	30,100
2026-03-24	46.48	46.52	45.43	45.56	-1.98%	83,600
2026-03-23	46.41	47.18	46.13	46.48	+0.73%	128,000
2026-03-20	46.42	46.42	45.74	46.15	-0.14%	157,500
2026-03-19	45.80	46.49	45.36	46.21	-1.22%	154,500
2026-03-18	47.75	47.83	46.69	46.78	-5.13%	127,900
2026-03-17	48.88	49.45	48.67	49.31	+0.64%	160,400
2026-03-16	48.77	49.27	48.30	48.99	+5.03%	133,700
2026-03-13	47.95	48.37	46.47	46.65	+1.48%	35,900
2026-03-12	45.92	46.16	45.38	45.97	-0.52%	30,400
2026-03-11	45.92	46.52	45.49	46.21	+1.20%	31,500
2026-03-10	46.22	46.72	45.40	45.66	+1.20%	51,700
2026-03-09	45.00	45.43	44.58	45.12	+1.32%	63,900
2026-03-06	45.13	45.13	44.22	44.53	-4.30%	43,500
2026-03-05	47.47	47.53	46.07	46.53	-2.74%	36,000
2026-03-04	46.84	48.31	46.66	47.84	+7.53%	84,000
2026-03-03	44.18	45.11	43.54	44.49	-1.83%	59,900
2026-03-02	43.00	45.99	42.99	45.32	+5.30%	101,000
2026-02-27	43.44	43.48	42.70	43.04	-3.13%	83,100
2026-02-26	44.98	44.98	43.75	44.43	-2.61%	94,800
2026-02-25	43.74	45.87	43.65	45.62	+8.36%	119,000
2026-02-24	41.22	42.21	41.06	42.10	-0.17%	233,200
2026-02-23	43.39	43.39	41.82	42.17	-5.00%	191,600
2026-02-20	43.89	44.55	43.73	44.39	+1.28%	146,700
2026-02-19	43.28	43.92	43.05	43.83	+1.14%	201,400
2026-02-18	44.12	44.87	43.12	43.34	-2.79%	240,700
2026-02-17	44.68	44.87	43.91	44.58	-1.00%	65,800
2026-02-13	44.08	45.50	43.85	45.03	+5.38%	126,700
2026-02-12	44.48	44.63	42.65	42.73	-3.08%	181,800
2026-02-11	44.49	44.54	42.88	44.09	-1.61%	151,600
2026-02-10	45.42	45.69	44.41	44.81	-3.80%	166,800
2026-02-09	45.20	46.78	44.95	46.58	+1.11%	194,200
2026-02-06	43.94	46.95	43.92	46.07	+11.47%	1,284,400
2026-02-05	45.91	46.34	40.66	41.33	-14.00%	505,300
2026-02-04	49.25	49.44	47.20	48.06	-4.43%	219,500
2026-02-03	51.51	51.51	47.81	50.29	-2.06%	204,800
2026-02-02	51.37	52.30	51.02	51.35	-7.74%	184,000
2026-01-30	55.50	56.44	54.50	55.66	-1.10%	158,000
2026-01-29	58.76	58.80	55.78	56.28	-6.20%	148,500
2026-01-28	60.50	60.62	59.83	60.00	-0.22%	54,000
2026-01-27	59.22	60.20	58.62	60.13	+2.37%	60,600
2026-01-26	58.82	59.59	58.50	58.74	-2.08%	83,100
2026-01-23	60.04	61.13	59.29	59.99	+0.07%	184,900
2026-01-22	60.21	60.30	59.19	59.95	-1.09%	186,200
2026-01-21	60.21	61.00	58.58	60.61	+1.02%	219,700
2026-01-20	61.20	61.41	59.88	60.00	-7.32%	181,900
2026-01-16	64.97	64.97	63.88	64.74	+0.35%	126,300
2026-01-15	65.83	65.83	64.50	64.51	-2.91%	42,200
2026-01-14	65.14	66.48	65.14	66.45	+3.71%	158,500
2026-01-13	62.77	64.15	62.53	64.07	+3.21%	68,200
2026-01-12	61.25	62.73	61.25	62.08	+1.42%	43,600
2026-01-09	61.48	62.55	61.15	61.21	-0.86%	42,400
2026-01-08	60.99	62.23	60.76	61.74	-0.50%	54,700
2026-01-07	62.62	62.95	61.78	62.05	-1.97%	105,400
2026-01-06	64.79	64.81	62.52	63.30	-1.29%	131,300
2026-01-05	62.95	64.75	62.66	64.13	+5.22%	239,200
2026-01-02	60.06	61.69	59.62	60.95	+3.73%	135,400
2025-12-31	59.82	59.85	58.56	58.76	-0.36%	134,900
2025-12-30	59.28	60.04	58.96	58.97	+0.80%	177,800
2025-12-29	58.93	59.24	58.43	58.50	-0.47%	133,800
2025-12-26	59.85	59.85	58.30	58.78	-0.02%	83,100
2025-12-24	58.72	58.91	58.18	58.79	-0.36%	52,700
2025-12-23	59.05	59.50	58.42	59.00	-0.96%	130,800
2025-12-22	60.72	60.85	59.25	59.57	+0.13%	173,400
2025-12-19	59.33	60.13	58.60	59.49	+4.87%	157,900
2025-12-18	59.72	60.06	56.56	56.73	-1.44%	166,700
2025-12-17	59.33	60.95	57.35	57.56	-2.77%	171,400
2025-12-16	58.90	59.47	58.64	59.20	+1.91%	121,900
2025-12-15	60.88	61.00	57.71	58.09	-5.05%	128,500
2025-12-12	62.88	63.12	60.70	61.18	-2.20%	119,100
2025-12-11	61.65	62.57	61.00	62.56	-1.48%	148,700
2025-12-10	63.70	64.96	62.99	63.50	-0.43%	129,800
2025-12-09	61.52	65.24	61.43	63.77	+3.11%	109,500
2025-12-08	61.82	62.61	61.17	61.85	+2.02%	71,000
2025-12-05	61.01	62.01	59.81	60.63	-3.28%	36,100
2025-12-04	63.77	63.77	61.75	62.68	-1.17%	118,700
2025-12-03	63.60	63.68	60.22	63.42	+3.93%	105,500
2025-12-02	58.03	62.90	57.66	61.02	+9.71%	135,300
2025-12-01	57.30	58.00	55.15	55.62	-7.45%	92,300
2025-11-28	59.50	62.54	59.50	60.10	+0.17%	23,500
2025-11-26	58.77	60.25	55.29	60.00	+2.49%	56,700
2025-11-25	58.74	58.74	56.70	58.54	-0.44%	78,300
2025-11-24	54.69	58.80	54.69	58.80	+6.89%	66,900
2025-11-21	55.63	56.27	53.92	55.01	-3.17%	104,200
2025-11-20	60.05	60.47	56.47	56.81	-3.71%	68,900
2025-11-19	59.39	61.06	57.82	59.00	-0.62%	172,900
2025-11-18	58.75	61.04	57.38	59.37	+1.00%	85,900
2025-11-17	62.11	63.94	58.03	58.78	-6.42%	167,600
2025-11-14	63.42	64.80	62.51	62.81	-3.27%	85,900
2025-11-13	68.45	69.20	64.67	64.93	-4.23%	49,100
2025-11-12	70.60	70.69	67.55	67.80	-1.74%	59,000
2025-11-11	71.07	71.07	69.00	69.00	-2.99%	35,200
2025-11-10	69.99	71.62	69.99	71.13	+2.42%	28,400
2025-11-07	66.47	69.57	66.01	69.45	+3.63%	59,300
2025-11-06	69.11	69.11	66.82	67.02	-3.61%	34,600
2025-11-05	68.95	69.94	68.02	69.53	+3.79%	53,900
2025-11-04	70.01	70.47	65.78	66.99	-6.48%	106,600
2025-11-03	72.71	73.22	71.15	71.63	-4.32%	57,000
2025-10-31	74.79	75.46	74.08	74.87	+3.65%	32,400
2025-10-30	74.00	74.02	72.23	72.23	-4.82%	62,300
2025-10-29	77.25	77.63	74.78	75.89	-1.70%	45,800
2025-10-28	78.40	79.25	77.20	77.20	-2.03%	16,900
2025-10-27	78.13	79.49	77.63	78.80	+4.91%	39,400
2025-10-24	75.18	75.73	74.36	75.11	+0.50%	53,100
2025-10-23	74.41	75.30	73.66	74.74	+2.92%	36,000
2025-10-22	74.26	74.26	72.60	72.62	-4.59%	39,400
2025-10-21	73.56	77.44	73.15	76.11	+1.33%	61,200
2025-10-20	74.50	75.42	73.92	75.11	+4.81%	48,500
2025-10-17	71.50	72.51	70.32	71.66	-1.96%	87,800
2025-10-16	75.33	75.64	72.54	73.09	-2.37%	74,900
2025-10-15	76.22	76.62	74.55	74.87	-2.30%	43,700
2025-10-14	76.00	77.28	74.37	76.64	-3.19%	88,500
2025-10-13	79.10	79.32	77.49	79.16	-0.12%	36,100
2025-10-10	83.28	83.89	78.41	79.25	-4.34%	63,100
2025-10-09	84.38	84.38	82.00	82.85	-2.17%	55,500
2025-10-08	84.11	85.11	83.00	84.69	+0.97%	21,300
2025-10-07	86.36	86.50	83.01	83.88	-2.79%	77,700
2025-10-06	85.17	86.70	85.17	86.28	+1.71%	50,600
2025-10-03	83.06	85.03	82.94	84.83	+1.74%	41,700
2025-10-02	82.68	83.93	81.91	83.38	+2.65%	60,800
2025-10-01	80.67	81.49	79.87	81.23	+3.13%	38,100
2025-09-30	78.52	78.99	77.75	78.76	+0.51%	26,700
2025-09-29	77.80	78.99	77.77	78.36	+3.40%	37,000
2025-09-26	75.00	76.85	75.00	75.78	+0.06%	45,200
2025-09-25	78.43	78.43	75.16	75.73	-4.23%	75,500
2025-09-24	78.90	79.75	78.50	79.08	+0.72%	56,900
2025-09-23	78.40	79.89	78.40	78.52	-0.29%	44,400
2025-09-22	79.94	80.42	78.69	78.74	-4.45%	129,100
2025-09-19	83.86	83.94	82.41	82.41	-2.11%	88,700
2025-09-18	81.30	85.00	81.27	84.19	+5.57%	182,500
2025-09-17	79.98	79.98	78.71	79.75	-0.29%	39,100
2025-09-16	79.30	79.98	78.07	79.98	+1.05%	47,800
2025-09-15	78.28	79.16	78.09	79.15	-0.51%	31,000
2025-09-12	79.02	79.56	78.27	79.55	+1.86%	35,300
2025-09-11	77.50	79.02	77.50	78.10	+1.19%	32,400
2025-09-10	75.07	78.00	75.07	77.18	+1.56%	26,200
2025-09-09	76.90	77.00	75.01	76.00	+0.65%	22,600
2025-09-08	79.02	79.02	75.00	75.51	+0.60%	26,800
2025-09-05	75.49	76.54	74.00	75.06	+1.42%	22,500
2025-09-04	74.85	74.85	73.46	74.01	-2.10%	36,800
2025-09-03	73.82	76.26	73.82	75.60	+2.47%	53,500
2025-09-02	72.80	74.20	72.52	73.78	+1.71%	57,000
2025-08-29	73.93	74.00	72.07	72.54	-3.29%	58,800
2025-08-28	76.45	76.50	75.00	75.00	-0.56%	34,400
2025-08-27	75.13	76.57	74.90	75.43	+0.96%	39,900
2025-08-26	74.39	74.96	73.22	74.71	+0.09%	61,600
2025-08-25	75.74	76.48	74.64	74.64	-5.35%	35,700
2025-08-22	74.65	79.00	74.65	78.86	+5.72%	41,800
2025-08-21	76.25	81.00	73.35	74.59	-2.34%	34,500
2025-08-20	75.11	76.76	74.02	76.38	+2.68%	40,600
2025-08-19	76.64	76.64	74.21	74.39	-3.33%	44,800
2025-08-18	75.06	78.18	75.06	76.95	-1.44%	43,700
2025-08-15	79.73	80.00	77.30	78.07	-1.47%	41,700
2025-08-14	81.90	81.90	78.51	79.24	-2.76%	65,300
2025-08-13	80.35	81.86	80.00	81.49	+3.31%	102,100
2025-08-12	77.90	79.00	77.54	78.88	+2.02%	90,300
2025-08-11	76.04	78.17	76.04	77.32	+3.44%	165,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+18.41%). Worst month: Dec (-6.22%). Based on 5 years of daily data (2022–2026).

Jan+14.72%
Feb-3.27%
Mar+9.86%
Apr+1.19%
May+8.61%
Jun-1.89%
Jul+7.76%
Aug-3.12%
Sep+0.44%
Oct+18.41%
Nov+11.42%
Dec-6.22%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bitwise 10 Crypto Index ETF's (BITW) latest close?

41.70 on 2026-08-07, from the Closelook data lake's daily price record.

What is BITW's 52-week high and low?

86.70 high and 37.20 low over the trailing 52 weeks, as of 2026-08-07.

What is Bitwise 10 Crypto Index ETF's strongest and weakest month historically?

Historically, BITW's strongest calendar month has been Oct (average +18.41%) and its weakest Dec (average -6.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.