Yahoo

Correo

U.S. markets closed

F S&P 500
5,248.50
+2.25(+0.04%)
F Dow Jones
39,641.00
-1.00(-0.00%)
F Nasdaq
18,273.50
+18.50(+0.10%)
E-mini Russell 2000 Index Futur
2,070.70
+2.80(+0.14%)
Petróleo
78.06
-0.20(-0.26%)
Oro
2,363.70
-11.30(-0.48%)

Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.22

-1.37

(-2.88%)

Al cierre: 02:30PM EDT

46.43

+0.21

(+0.45%)

Fuera de horario:

05:05PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	47.55	47.55	46.07	46.22	46.22	900
09 may 2024	46.84	47.59	46.84	47.59	47.59	800
08 may 2024	47.32	47.39	47.15	47.39	47.39	1,800
07 may 2024	48.56	49.00	48.00	48.01	48.01	6,400
06 may 2024	48.43	48.79	48.08	48.16	48.16	3,500
03 may 2024	46.71	47.42	46.71	47.32	47.32	7,200
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 abr 2024	46.55	46.64	44.98	45.00	45.00	5,600
29 abr 2024	47.67	48.06	47.54	47.99	47.99	1,300
26 abr 2024	48.74	48.82	48.59	48.70	48.70	2,600
25 abr 2024	48.15	49.46	48.15	49.46	49.46	2,500
24 abr 2024	50.50	50.50	48.60	48.88	48.88	1,900
23 abr 2024	50.63	51.13	50.58	50.85	50.85	3,700
22 abr 2024	50.68	51.13	50.44	50.90	50.90	5,900
19 abr 2024	49.35	49.71	49.23	49.23	49.23	3,500
18 abr 2024	48.09	49.06	47.42	48.60	48.60	16,600
17 abr 2024	47.84	48.09	45.86	46.73	46.73	34,900
16 abr 2024	48.48	48.48	47.37	48.12	48.12	3,200
15 abr 2024	51.13	51.13	48.10	48.68	48.68	7,900
12 abr 2024	53.93	53.93	51.00	51.31	51.31	5,300
11 abr 2024	54.34	54.34	53.55	54.13	54.13	7,600
10 abr 2024	51.88	53.77	51.88	53.77	53.77	3,900
09 abr 2024	54.57	54.64	52.52	52.96	52.96	4,600
08 abr 2024	55.46	55.55	54.95	55.18	55.18	8,300
05 abr 2024	51.18	52.30	51.18	51.85	51.85	4,500
04 abr 2024	52.17	53.20	52.06	52.66	52.66	3,300
03 abr 2024	50.62	51.36	50.51	50.68	50.68	4,200
02 abr 2024	49.72	50.85	49.68	50.85	50.85	6,700
01 abr 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 ene 2024	33.57	34.09	33.38	33.38	33.38	2,200
30 ene 2024	34.38	34.38	33.97	34.18	34.18	1,700
29 ene 2024	32.95	33.90	32.84	33.89	33.89	6,300
26 ene 2024	32.13	33.00	32.13	32.91	32.91	9,900
25 ene 2024	31.51	31.51	31.09	31.17	31.17	3,800
24 ene 2024	31.77	31.77	31.12	31.12	31.12	4,300
23 ene 2024	30.54	31.04	30.25	30.76	30.76	11,300
22 ene 2024	32.18	32.18	31.00	31.70	31.70	11,000
19 ene 2024	32.59	33.00	31.00	32.77	32.77	7,800
18 ene 2024	33.80	33.80	32.03	32.24	32.24	21,000
17 ene 2024	33.47	33.76	33.22	33.56	33.56	4,900
16 ene 2024	33.57	34.17	33.16	33.95	33.95	13,700
12 ene 2024	36.32	36.32	34.00	34.30	34.30	37,200
11 ene 2024	37.82	38.79	35.93	36.52	36.52	78,700
10 ene 2024	35.82	36.70	35.44	36.24	36.24	16,500
09 ene 2024	37.27	37.27	36.79	36.90	36.90	7,000
08 ene 2024	35.76	37.43	35.52	37.18	37.18	14,400
05 ene 2024	34.42	34.91	34.40	34.87	34.87	1,100
04 ene 2024	34.67	35.44	34.67	35.00	35.00	4,000
03 ene 2024	33.38	34.27	33.26	33.83	33.83	6,700
02 ene 2024	36.48	36.48	35.61	35.61	35.61	25,800
29 dic 2023	33.76	34.26	33.01	33.32	33.32	4,100
28 dic 2023	34.12	34.12	33.69	33.79	33.79	8,500
27 dic 2023	34.25	34.75	34.17	34.67	34.67	19,600
26 dic 2023	34.22	34.22	33.27	33.54	33.54	4,000
22 dic 2023	35.55	35.55	34.74	34.86	34.86	35,000
21 dic 2023	37.20	37.20	36.53	36.78	36.78	5,000
20 dic 2023	37.18	37.34	36.62	36.62	36.62	13,500
19 dic 2023	36.02	36.02	35.23	35.54	35.54	1,900
18 dic 2023	34.68	35.35	34.68	35.35	35.35	3,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,248.50+2.25(+0.04%)

F Dow Jones39,641.00-1.00(-0.00%)

F Nasdaq18,273.50+18.50(+0.10%)

E-mini Russell 2000 Index Futur2,070.70+2.80(+0.14%)

Petróleo78.06-0.20(-0.26%)

Oro2,363.70-11.30(-0.48%)

Bitwise Bitcoin Strategy Optimum Roll ETF (BITC)

F S&P 500
5,248.50
+2.25(+0.04%)

F Dow Jones
39,641.00
-1.00(-0.00%)

F Nasdaq
18,273.50
+18.50(+0.10%)

E-mini Russell 2000 Index Futur
2,070.70
+2.80(+0.14%)

Petróleo
78.06
-0.20(-0.26%)

Oro
2,363.70
-11.30(-0.48%)