Bitwise Funds Trust Bitwise Bitcoin Standard Corporations ETF (OWNB)

Historical Prices For Bitwise Funds Trust Bitwise Bitcoin Standard Corporations ETF (OWNB)

Date Range:

2025-07-14 - 2025-10-14

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2025	35.19	38.05	35.11	37.60	9,899	37.60
10/13/2025	36.30	37.08	33.50	37.08	41,006	37.08
10/10/2025	37.10	38.50	35.00	35.14	16,639	35.14
10/09/2025	36.35	37.18	36.22	37.05	8,995	37.05
10/08/2025	36.40	37.36	36.33	37.19	6,986	37.19
10/07/2025	37.92	38.73	35.70	36.54	68,985	36.54
10/06/2025	37.13	38.04	37.13	37.66	14,042	37.66
10/03/2025	36.00	37.36	35.86	36.17	42,288	36.17
10/02/2025	35.49	35.87	35.04	35.76	19,452	35.76
10/01/2025	34.09	34.64	33.81	34.20	13,722	34.20
9/30/2025	33.20	33.58	33.07	33.40	8,875	33.40
9/29/2025	32.34	33.78	32.34	33.55	27,686	33.55
9/26/2025	31.71	31.92	31.08	31.70	10,331	31.70
9/25/2025	32.39	32.97	30.85	31.71	20,119	31.71
9/24/2025	33.91	34.80	33.91	34.00	16,850	34.00
9/23/2025	35.79	35.79	33.62	33.67	18,115	33.67
9/22/2025	34.02	34.83	33.39	34.75	9,321	34.75
9/19/2025	35.35	35.37	34.73	34.86	14,859	34.86
9/18/2025	34.98	35.83	34.69	35.32	48,255	35.32
9/17/2025	33.94	34.28	33.06	34.28	13,152	34.28
9/16/2025	32.50	33.90	32.19	33.90	18,014	33.90
9/15/2025	32.60	32.95	32.22	32.81	14,511	32.81
9/12/2025	31.48	32.18	31.10	32.18	4,257	32.18
9/11/2025	30.25	31.96	30.25	31.59	10,388	31.59
9/10/2025	30.24	31.25	30.24	30.64	14,615	30.64
9/09/2025	28.86	29.78	28.65	29.78	8,007	29.78
9/08/2025	28.12	28.53	28.05	28.44	29,497	28.44
9/05/2025	28.52	28.58	27.57	28.25	7,387	28.25
9/04/2025	28.69	28.69	28.06	28.08	11,395	28.08
9/03/2025	29.47	29.99	28.93	29.04	14,342	29.04
9/02/2025	29.05	30.02	28.51	29.51	7,027	29.51
8/29/2025	29.77	29.77	29.25	29.59	3,375	29.59
8/28/2025	30.20	30.65	29.79	29.85	11,133	29.85
8/27/2025	30.41	30.45	30.00	30.00	3,804	30.00
8/26/2025	29.81	30.69	29.80	30.52	19,609	30.52
8/25/2025	30.02	30.25	29.17	29.69	49,739	29.69
8/22/2025	29.00	30.85	28.92	30.49	93,858	30.49
8/21/2025	28.68	29.17	27.18	29.07	5,396	29.07
8/20/2025	28.73	29.23	27.94	29.23	14,875	29.23
8/19/2025	30.40	30.50	28.68	28.93	25,519	28.93
8/18/2025	29.41	30.70	29.41	30.52	12,781	30.52
8/15/2025	31.11	31.11	30.00	30.29	24,021	30.29
8/14/2025	30.95	31.00	30.08	31.00	33,175	31.00
8/13/2025	31.19	31.80	31.13	31.37	16,872	31.37
8/12/2025	31.13	31.30	30.92	31.08	11,453	31.08
8/11/2025	31.45	32.28	31.17	31.17	82,610	31.17
8/08/2025	31.73	31.73	30.80	31.01	15,288	31.01
8/07/2025	31.43	31.90	30.98	31.56	28,816	31.56
8/06/2025	30.35	31.07	30.27	30.96	13,285	30.96
8/05/2025	31.00	32.26	30.05	30.66	41,211	30.66
8/04/2025	31.34	31.34	30.37	31.18	29,873	31.18
8/01/2025	31.35	31.36	30.04	30.29	22,106	30.29
7/31/2025	32.77	33.00	32.07	32.42	6,843	32.42
7/30/2025	33.42	33.42	31.95	32.09	14,671	32.09
7/29/2025	34.13	34.13	32.21	32.41	13,799	32.41
7/28/2025	34.13	34.15	33.49	33.52	18,712	33.52
7/25/2025	33.89	33.89	33.15	33.68	37,888	33.68
7/24/2025	34.62	35.27	34.62	34.80	55,485	34.80
7/23/2025	35.27	36.17	34.49	34.95	25,448	34.95
7/22/2025	35.41	35.77	34.31	35.67	22,364	35.67
7/21/2025	36.80	36.90	35.11	35.17	31,190	35.17
7/18/2025	36.23	36.87	35.17	35.71	14,553	35.71
7/17/2025	35.84	36.40	35.52	36.08	31,904	36.08
7/16/2025	35.22	36.30	35.22	36.22	27,938	36.22
7/15/2025	35.50	36.04	34.50	34.70	42,151	34.70