Indicators

Bitwise Funds Trust Bitwise Bitcoin Standard Corporations ETF (NY:OWNB)

23.67 +0.87 (+3.82%)

Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	22.42	22.83	21.52	22.80	6,517	+0.86(+3.93%)
Mar 31, 2025	22.18	22.21	21.50	21.94	7,736	-0.69(-3.07%)
Mar 28, 2025	24.52	24.52	22.54	22.63	42,716	-2.09(-8.45%)
Mar 27, 2025	24.98	25.62	24.57	24.72	21,824	-0.46(-1.81%)
Mar 26, 2025	26.55	26.55	24.98	25.18	19,132	-1.31(-4.96%)
Mar 25, 2025	26.67	26.67	26.09	26.49	14,121	-0.06(-0.21%)
Mar 24, 2025	25.52	26.68	25.31	26.55	22,679	+2.24(+9.21%)
Mar 21, 2025	26.47	26.93	23.74	24.31	14,374	+0.24(+1.01%)
Mar 20, 2025	23.82	24.51	23.82	24.06	16,935	-0.05(-0.20%)
Mar 19, 2025	23.22	24.42	23.16	24.11	13,584	+1.26(+5.51%)
Mar 18, 2025	23.40	23.59	22.78	22.85	28,830	-1.06(-4.43%)
Mar 17, 2025	23.52	24.10	23.27	23.91	34,059	+0.39(+1.68%)
Mar 14, 2025	22.69	23.65	22.65	23.52	19,670	+1.41(+6.36%)
Mar 13, 2025	23.04	23.05	22.05	22.11	47,434	-0.77(-3.35%)
Mar 12, 2025	23.28	23.36	22.18	22.88	45,152	+0.45(+2.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.