NYSE:OWNB Fund Quote
22.63
-2.09 (-8.45%)
Bitwise Funds Trust Bitwise Bitcoin Standard Corporations ETF is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/27/2025 | 24.98 | 25.63 | 24.57 | 24.72 | 21,824 | 24.72 |
| 3/26/2025 | 26.55 | 26.55 | 24.98 | 25.18 | 19,132 | 25.18 |
| 3/25/2025 | 26.67 | 26.67 | 26.09 | 26.49 | 14,121 | 26.49 |
| 3/24/2025 | 25.52 | 26.68 | 25.31 | 26.55 | 22,679 | 26.55 |
| 3/21/2025 | 26.47 | 26.93 | 23.74 | 24.31 | 14,374 | 24.31 |
| 3/20/2025 | 23.82 | 24.51 | 23.82 | 24.06 | 16,935 | 24.06 |
| 3/19/2025 | 23.22 | 24.42 | 23.16 | 24.11 | 13,584 | 24.11 |
| 3/18/2025 | 23.40 | 23.59 | 22.78 | 22.85 | 28,830 | 22.85 |
| 3/17/2025 | 23.52 | 24.10 | 23.27 | 23.91 | 34,059 | 23.91 |
| 3/14/2025 | 22.69 | 23.65 | 22.65 | 23.52 | 19,670 | 23.52 |
| 3/13/2025 | 23.04 | 23.05 | 22.05 | 22.11 | 47,434 | 22.11 |
| 3/12/2025 | 23.28 | 23.36 | 22.18 | 22.88 | 45,152 | 22.88 |
| 3/11/2025 | 21.89 | 22.71 | 21.48 | 22.43 | 23,914 | 22.43 |