NYSEArca - Delayed Quote USD

Bitwise Hyperliquid ETF (BHYP)

50.96 -1.92 (-3.63%)

At close: October 30 at 4:00:00 PM EDT

50.75 -0.21 (-0.41%)

After hours: October 30 at 7:59:40 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.95	52.75	50.16	50.96	50.96	577,700
Oct 29, 2026	51.53	54.57	50.79	52.88	52.88	1,171,200
Oct 28, 2026	45.05	45.91	44.68	45.89	45.89	165,400
Oct 27, 2026	44.31	46.07	44.24	45.81	45.81	261,000
Oct 26, 2026	43.47	45.29	43.13	44.20	44.20	157,700
Oct 23, 2026	43.47	44.27	43.26	43.31	43.31	290,400
Oct 22, 2026	44.00	44.14	43.01	43.60	43.60	311,500
Oct 21, 2026	45.63	46.41	45.10	46.07	46.07	278,300
Oct 20, 2026	44.15	45.95	44.05	45.01	45.01	159,800
Oct 19, 2026	44.59	44.71	43.54	43.57	43.57	206,400
Oct 16, 2026	45.57	45.80	44.06	44.51	44.51	196,000
Oct 15, 2026	43.74	46.15	43.55	46.15	46.15	311,400
Oct 14, 2026	45.21	45.86	44.50	45.86	45.86	213,600
Oct 13, 2026	45.73	46.21	45.21	45.70	45.70	162,000
Oct 12, 2026	47.90	48.15	46.57	46.98	46.98	149,500
Oct 9, 2026	47.98	48.24	46.79	46.93	46.93	139,700
Oct 8, 2026	48.02	48.54	46.49	47.22	47.22	252,000
Oct 7, 2026	50.00	50.19	48.96	49.11	49.11	322,900
Oct 6, 2026	52.34	52.55	51.45	51.75	51.75	185,000
Oct 5, 2026	52.02	53.14	51.84	53.11	53.11	402,700
Oct 2, 2026	51.19	51.53	48.52	48.76	48.76	411,900
Oct 1, 2026	49.85	50.27	48.74	49.42	49.42	171,700
Sep 30, 2026	49.04	51.40	47.64	49.87	49.87	484,900
Sep 29, 2026	49.84	49.84	47.76	47.82	47.82	229,000
Sep 28, 2026	50.40	50.45	48.85	49.17	49.17	241,300
Sep 25, 2026	52.20	52.20	50.80	51.41	51.41	305,900
Sep 24, 2026	51.85	53.27	51.45	53.17	53.17	344,000
Sep 23, 2026	53.65	53.87	51.75	52.65	52.65	702,900
Sep 22, 2026	53.55	54.57	52.71	54.27	54.27	450,500
Sep 21, 2026	53.70	53.70	51.75	52.53	52.53	574,800
Sep 18, 2026	51.32	52.18	50.77	52.07	52.07	797,000
Sep 17, 2026	46.00	47.05	45.73	46.85	46.85	373,100
Sep 16, 2026	43.87	45.01	43.34	44.22	44.22	282,200
Sep 15, 2026	44.73	44.73	42.25	43.32	43.32	442,200
Sep 14, 2026	44.75	46.08	44.61	45.78	45.78	233,400
Sep 11, 2026	45.62	47.06	44.88	45.43	45.43	306,300
Sep 10, 2026	45.57	45.73	44.19	44.99	44.99	375,000
Sep 9, 2026	48.74	48.90	47.14	47.62	47.62	547,300
Sep 8, 2026	46.56	47.62	45.65	47.33	47.33	773,400
Sep 4, 2026	48.11	48.23	46.96	47.77	47.77	416,600
Sep 3, 2026	46.44	48.52	46.44	48.37	48.37	663,500
Sep 2, 2026	45.77	46.07	45.30	45.52	45.52	392,400
Sep 1, 2026	46.89	47.42	45.30	46.50	46.50	579,700
Aug 31, 2026	45.80	47.72	45.35	47.08	47.08	516,000
Aug 28, 2026	47.31	47.98	44.22	44.83	44.83	772,500
Aug 27, 2026	46.48	48.84	46.18	47.86	47.86	923,600
Aug 26, 2026	45.48	46.31	44.74	45.70	45.70	270,600
Aug 25, 2026	44.42	46.81	44.37	46.02	46.02	463,900
Aug 24, 2026	45.17	45.23	43.11	43.78	43.78	529,600
Aug 21, 2026	43.41	43.76	41.65	42.11	42.11	650,200
Aug 20, 2026	40.31	41.84	39.99	40.79	40.79	741,700
Aug 19, 2026	33.23	40.61	32.90	39.55	39.55	1,232,400
Aug 18, 2026	33.25	33.55	32.75	33.09	33.09	121,000
Aug 17, 2026	33.16	33.46	33.04	33.15	33.15	215,100
Aug 14, 2026	31.50	31.59	31.10	31.23	31.23	147,300
Aug 13, 2026	32.27	32.79	32.24	32.29	32.29	315,000
Aug 12, 2026	31.68	31.96	31.17	31.55	31.55	135,100
Aug 11, 2026	30.90	30.93	30.23	30.68	30.68	82,700
Aug 10, 2026	30.76	31.37	30.34	31.37	31.37	105,200
Aug 7, 2026	31.88	31.88	30.00	30.67	30.67	226,300
Aug 6, 2026	30.80	31.77	30.78	31.47	31.47	73,700
Aug 5, 2026	31.97	32.57	31.82	32.20	32.20	215,500
Aug 4, 2026	31.22	31.40	30.92	31.24	31.24	169,900
Aug 3, 2026	29.81	30.77	29.65	30.65	30.65	174,500
Jul 31, 2026	30.99	31.03	29.30	29.40	29.40	209,000
Jul 30, 2026	29.88	31.13	29.76	31.12	31.12	174,300
Jul 29, 2026	30.89	31.09	29.81	29.84	29.84	174,700
Jul 28, 2026	30.35	31.28	30.26	31.05	31.05	534,600
Jul 27, 2026	33.34	33.67	31.56	32.10	32.10	323,000
Jul 24, 2026	32.73	33.18	32.48	32.56	32.56	513,000
Jul 23, 2026	33.50	33.71	32.34	32.54	32.54	216,000
Jul 22, 2026	32.70	33.61	32.25	33.23	33.23	300,500
Jul 21, 2026	35.18	35.21	33.65	33.89	33.89	210,800
Jul 20, 2026	34.26	35.10	33.95	34.85	34.85	225,900
Jul 17, 2026	33.49	34.15	33.10	33.76	33.76	213,500
Jul 16, 2026	36.88	37.10	34.65	34.92	34.92	254,200
Jul 15, 2026	38.56	38.65	37.47	37.53	37.53	491,400
Jul 14, 2026	36.51	36.81	36.13	36.55	36.55	214,300
Jul 13, 2026	35.95	36.16	35.38	35.66	35.66	301,700
Jul 10, 2026	38.43	38.66	37.70	37.77	37.77	335,900
Jul 9, 2026	37.80	38.54	37.35	37.50	37.50	176,700
Jul 8, 2026	37.86	38.36	37.31	37.83	37.83	402,000
Jul 7, 2026	40.16	40.96	38.92	39.33	39.33	850,000
Jul 6, 2026	38.65	40.39	38.65	40.39	40.39	567,900
Jul 2, 2026	36.78	37.73	36.48	37.18	37.18	418,500
Jul 1, 2026	35.46	36.52	35.32	35.40	35.40	253,800
Jun 30, 2026	36.54	37.01	35.99	36.78	36.78	220,500
Jun 29, 2026	35.94	37.77	35.40	37.77	37.77	380,300
Jun 26, 2026	34.68	36.71	34.56	36.42	36.42	351,100
Jun 25, 2026	35.32	35.72	32.84	35.68	35.68	244,800
Jun 24, 2026	34.24	34.24	33.08	34.16	34.16	275,100
Jun 23, 2026	35.27	35.68	34.56	34.96	34.96	515,300
Jun 22, 2026	38.73	39.06	37.39	37.78	37.78	409,000
Jun 18, 2026	40.26	40.26	37.24	38.26	38.26	452,300
Jun 17, 2026	40.08	43.03	39.88	40.59	40.59	458,400
Jun 16, 2026	42.37	42.89	40.45	40.63	40.63	722,900
Jun 15, 2026	38.24	38.52	37.42	37.64	37.64	1,033,700
Jun 12, 2026	33.89	35.16	33.25	34.22	34.22	1,405,900
Jun 11, 2026	31.51	33.40	31.35	32.88	32.88	634,900
Jun 10, 2026	31.59	32.68	30.01	30.19	30.19	538,300
Jun 9, 2026	34.09	34.36	32.49	32.92	32.92	855,300
Jun 8, 2026	36.08	36.87	35.53	35.75	35.75	561,800
Jun 5, 2026	34.97	35.42	31.74	32.76	32.76	860,500
Jun 4, 2026	36.79	38.64	36.77	37.35	37.35	834,800
Jun 3, 2026	41.10	41.72	40.03	41.10	41.10	555,100
Jun 2, 2026	41.19	41.46	38.70	39.73	39.73	848,900
Jun 1, 2026	40.93	41.59	39.47	41.48	41.48	894,300
May 29, 2026	34.78	37.86	34.50	37.24	37.24	1,357,400
May 28, 2026	32.08	34.48	31.81	34.19	34.19	500,000
May 27, 2026	35.65	35.65	33.08	33.72	33.72	410,200
May 26, 2026	34.75	36.34	33.82	34.14	34.14	665,400
May 22, 2026	34.28	34.77	30.95	31.18	31.18	1,309,400
May 21, 2026	33.22	35.04	32.12	32.35	32.35	1,022,200
May 20, 2026	28.35	29.88	28.34	29.75	29.75	546,000
May 19, 2026	26.73	27.45	26.66	27.44	27.44	327,400
May 18, 2026	25.90	26.07	24.91	26.04	26.04	103,100
May 15, 2026	24.29	25.21	24.18	25.02	25.02	172,000

U.S. markets closed

Bitwise Hyperliquid ETF (BHYP)

Related Tickers