Bitwise Bitcoin Standard Corporations ETF (OWNB)

18.47
+0.61 (3.42%)
NYSE · Last Trade: Mar 14th, 12:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Bitcoin Standard Corporations ETF (OWNB)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202618.8619.1418.4718.476,17018.47
3/12/202617.6918.2617.6917.865,12217.86
3/11/202618.9518.9518.4418.462,89518.46
3/10/202618.7218.8718.5818.621,97618.62
3/09/202618.0518.1817.6817.682,97517.68
3/06/202618.4918.6518.1218.127,20618.12
3/05/202619.3819.3818.6319.044,96519.04
3/04/202618.7819.6018.7819.5116,85919.51
3/03/202618.2018.3517.7618.046,71518.04
3/02/202618.0918.9818.0918.7423,29318.74
2/27/202618.4718.4717.8518.0119,56418.01
2/26/202618.7918.7918.1218.427,01218.42
2/25/202618.5218.9218.2418.7121,72318.71
2/24/202617.0117.7217.0117.67105,58017.67
2/23/202617.6117.6117.0417.046,77017.04
2/20/202618.0118.3617.4817.8155,96617.81
2/19/202617.3017.9217.3017.904,03417.90
2/18/202618.0118.1117.6617.813,42217.81
2/17/202618.1618.1917.6017.7415,77217.74
2/13/202617.8519.6417.7618.3523,05318.35
2/12/202618.2418.9917.5317.5861,84217.58
2/11/202618.6118.6917.9618.1620,42718.16
2/10/202619.0019.3318.9018.906,38718.90
2/09/202618.7319.4518.6719.329,41419.32
2/06/202618.2219.1117.9419.116,59919.11
2/05/202618.2818.3616.7416.7517,03916.75
2/04/202619.8019.8018.6819.1921,24319.19
2/03/202620.7620.9119.5120.2210,46920.22
2/02/202621.2721.3720.8220.8512,53520.85
1/30/202621.8022.3421.5421.857,45421.85
1/29/202622.9822.9822.0322.329,21822.32
1/28/202623.8723.8923.5623.694,88423.69
1/27/202623.4424.1323.2423.9148,70523.91
1/26/202623.4323.7723.0523.1234,96823.12
1/23/202623.5324.3423.3523.902,63123.90
1/22/202623.9724.1223.6423.996,79823.99
1/21/202624.0024.9522.9824.32119,35824.32
1/20/202624.0524.5423.7123.8227,65123.82
1/16/202625.0825.7225.0225.579,75925.57
1/15/202625.5725.7325.0525.056,17425.05
1/14/202625.5926.3525.5925.9217,45925.92
1/13/202624.8725.2124.7125.114,69825.11
1/12/202624.1124.7524.0624.7512,75124.75
1/09/202624.6524.6523.8823.885,49423.88
1/08/202623.7924.7023.7924.508,72324.50
1/07/202624.3724.4324.1324.163,60924.16
1/06/202624.9024.9022.3524.43200,23024.43
1/05/202623.7624.8623.7624.8210,44724.82
1/02/202621.9523.0221.7222.834,20722.83
12/31/202521.8221.8421.4321.4732,52421.47
12/30/202522.0723.3721.3921.81163,21721.81
12/29/202522.7923.2121.3022.1565,99822.15
12/26/202523.0223.1622.5222.655,65522.65
12/24/202522.9123.0322.5823.0311,42523.03
12/23/202523.3923.5722.6322.9715,65222.97
12/22/202524.4024.7123.5923.6050,67723.60
12/19/202523.1524.7322.7323.8414,40123.84
12/18/202523.1823.6422.6622.686,88122.68
12/17/202523.7323.9822.5522.556,12022.55
12/16/202522.7223.5122.7223.188,36423.18
12/15/202524.7324.7322.9222.924,77022.92