7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,419.99

+687.02

+0.90%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - Delayed Quote USD

WisdomTree Bitcoin Fund (BTCW)

81.06 -4.15 (-4.87%)

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

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	81.32	82.11	80.68	81.06	81.06	37,100
Oct 29, 2026	84.36	85.92	84.32	85.21	85.21	12,800
Oct 28, 2026	85.21	86.03	84.84	86.03	86.03	9,800
Oct 27, 2026	84.90	85.24	84.90	85.19	85.19	82,000
Oct 26, 2026	84.20	84.88	84.12	84.39	84.39	34,300
Oct 23, 2026	86.29	86.53	85.71	85.71	85.71	14,700
Oct 22, 2026	86.18	86.18	85.69	85.91	85.91	3,100
Oct 21, 2026	88.24	89.53	88.24	89.24	89.24	6,000
Oct 20, 2026	85.86	87.13	85.86	87.13	87.13	2,200
Oct 19, 2026	86.48	86.48	86.35	86.43	86.43	1,500
Oct 16, 2026	86.75	87.00	85.54	86.12	86.12	35,300
Oct 15, 2026	85.00	87.13	84.99	86.88	86.88	5,000
Oct 14, 2026	86.45	86.45	86.08	86.34	86.34	1,800
Oct 13, 2026	87.79	87.84	87.69	87.84	87.84	3,000
Oct 12, 2026	87.04	87.45	86.86	87.45	87.45	2,600
Oct 9, 2026	87.25	87.25	86.89	86.89	86.89	7,300
Oct 8, 2026	86.79	87.28	86.24	86.26	86.26	21,300
Oct 7, 2026	87.91	88.06	87.90	88.06	88.06	6,000
Oct 6, 2026	91.19	91.19	90.28	90.49	90.49	8,700
Oct 5, 2026	90.89	90.89	89.99	90.52	90.52	19,200
Oct 2, 2026	91.51	91.51	88.88	89.00	89.00	2,200
Oct 1, 2026	88.18	89.73	88.18	89.45	89.45	2,700
Sep 30, 2026	89.95	89.95	88.27	88.28	88.28	4,500
Sep 29, 2026	88.97	88.97	88.11	88.32	88.32	1,600
Sep 28, 2026	88.26	88.46	87.21	88.07	88.07	7,000
Sep 25, 2026	88.53	88.81	87.90	88.68	88.68	21,500
Sep 24, 2026	88.67	89.31	88.54	89.11	89.11	2,000
Sep 23, 2026	90.54	90.54	89.07	89.32	89.32	3,300
Sep 22, 2026	90.58	91.48	90.55	91.11	91.11	6,000
Sep 21, 2026	89.74	91.39	89.74	91.39	91.39	10,800
Sep 18, 2026	83.62	86.00	83.62	85.79	85.79	16,800
Sep 17, 2026	80.38	81.10	80.37	80.86	80.86	6,600
Sep 16, 2026	79.78	80.30	79.78	80.30	80.30	6,100
Sep 15, 2026	81.08	81.30	79.88	80.38	80.38	38,200
Sep 14, 2026	82.86	83.49	82.81	83.49	83.49	2,400
Sep 11, 2026	81.88	84.21	81.52	81.60	81.60	2,300
Sep 10, 2026	81.17	81.69	81.13	81.46	81.46	8,300
Sep 9, 2026	83.77	83.77	82.60	82.63	82.63	23,900
Sep 8, 2026	82.73	83.25	82.00	82.87	82.87	25,200
Sep 4, 2026	83.82	84.40	83.20	84.40	84.40	10,500
Sep 3, 2026	82.93	86.50	82.93	86.44	86.44	114,600
Sep 2, 2026	81.13	81.78	80.96	81.69	81.69	19,600
Sep 1, 2026	82.23	82.23	80.99	81.65	81.65	2,200
Aug 31, 2026	82.62	83.65	82.16	83.38	83.38	7,000
Aug 28, 2026	83.98	84.33	81.24	81.91	81.91	28,100
Aug 27, 2026	83.72	85.42	83.50	84.46	84.46	11,400
Aug 26, 2026	82.42	82.97	82.42	82.97	82.97	3,100
Aug 25, 2026	83.15	83.79	82.59	83.40	83.40	35,500
Aug 24, 2026	83.53	84.42	82.41	83.23	83.23	18,700
Aug 21, 2026	81.51	82.14	80.63	81.45	81.45	12,700
Aug 20, 2026	75.96	76.90	75.53	76.86	76.86	7,800
Aug 19, 2026	68.69	73.53	68.65	72.35	72.35	9,500
Aug 18, 2026	67.73	68.69	67.73	68.26	68.26	6,200
Aug 17, 2026	67.24	68.04	67.22	67.92	67.92	4,700
Aug 14, 2026	66.04	66.66	66.03	66.47	66.47	2,900
Aug 13, 2026	67.07	67.36	66.42	66.89	66.89	3,000
Aug 12, 2026	67.24	67.24	66.88	66.93	66.93	9,100
Aug 11, 2026	67.49	67.49	66.74	67.06	67.06	13,600
Aug 10, 2026	68.49	68.49	67.34	67.54	67.54	38,100
Aug 7, 2026	68.77	68.96	68.29	68.66	68.66	9,600
Aug 6, 2026	67.82	68.52	67.82	68.09	68.09	92,600
Aug 5, 2026	67.79	68.53	67.79	68.43	68.43	59,300
Aug 4, 2026	67.34	68.00	67.29	67.82	67.82	18,400
Aug 3, 2026	66.04	67.62	66.04	67.43	67.43	12,600
Jul 31, 2026	67.14	67.14	65.89	66.42	66.42	47,800
Jul 30, 2026	68.32	68.44	68.29	68.44	68.44	1,700
Jul 29, 2026	67.76	68.10	67.07	67.10	67.10	7,600
Jul 28, 2026	66.85	67.41	66.85	67.39	67.39	38,000
Jul 27, 2026	69.12	69.12	68.17	68.61	68.61	3,700
Jul 24, 2026	67.77	67.77	67.30	67.74	67.74	6,000
Jul 23, 2026	68.75	68.81	68.30	68.45	68.45	20,200
Jul 22, 2026	69.30	69.89	69.30	69.64	69.64	10,700
Jul 21, 2026	70.11	70.69	69.89	70.21	70.21	16,400
Jul 20, 2026	68.10	69.41	67.83	68.81	68.81	24,700
Jul 17, 2026	66.39	67.94	66.09	67.77	67.77	11,400
Jul 16, 2026	67.79	68.43	67.66	67.86	67.86	11,200
Jul 15, 2026	68.99	69.14	68.46	68.60	68.60	12,500
Jul 14, 2026	67.40	68.47	67.21	68.21	68.21	13,300
Jul 13, 2026	66.02	66.35	65.29	65.68	65.68	39,200
Jul 10, 2026	67.79	68.14	67.31	67.49	67.49	10,200
Jul 9, 2026	66.15	66.79	66.15	66.77	66.77	7,600
Jul 8, 2026	65.25	65.76	64.94	65.69	65.69	31,000
Jul 7, 2026	66.60	67.73	66.38	67.43	67.43	55,600
Jul 6, 2026	65.08	67.45	64.98	67.23	67.23	159,900
Jul 2, 2026	65.33	65.55	64.72	64.90	64.90	4,600
Jul 1, 2026	62.00	63.60	62.00	63.39	63.39	8,900
Jun 30, 2026	61.77	62.22	61.45	62.00	62.00	7,700
Jun 29, 2026	63.29	63.86	62.40	63.76	63.76	10,800
Jun 26, 2026	62.47	63.89	62.47	63.03	63.03	5,200
Jun 25, 2026	64.52	64.52	61.74	62.58	62.58	23,100
Jun 24, 2026	65.21	65.21	62.59	63.24	63.24	10,500
Jun 23, 2026	65.86	66.20	65.66	65.82	65.82	4,000
Jun 22, 2026	68.95	69.13	67.94	68.06	68.06	4,300
Jun 18, 2026	67.89	67.89	65.80	66.55	66.55	138,300
Jun 17, 2026	68.63	70.15	67.78	67.93	67.93	23,000
Jun 16, 2026	69.67	69.79	69.38	69.43	69.43	4,500
Jun 15, 2026	70.33	70.94	70.33	70.43	70.43	5,200
Jun 12, 2026	66.92	68.02	66.65	67.24	67.24	10,500
Jun 11, 2026	66.30	67.36	65.93	67.19	67.19	6,900
Jun 10, 2026	65.70	66.33	65.28	65.46	65.46	17,100
Jun 9, 2026	65.91	65.96	64.34	65.64	65.64	19,100
Jun 8, 2026	67.20	67.52	66.93	67.01	67.01	24,600
Jun 5, 2026	65.63	65.63	62.55	63.69	63.69	41,500
Jun 4, 2026	66.75	68.00	66.68	67.21	67.21	12,700
Jun 3, 2026	70.72	70.72	68.87	69.15	69.15	35,900
Jun 2, 2026	72.83	72.83	70.79	71.01	71.01	9,600
Jun 1, 2026	75.92	75.92	75.01	75.55	75.55	6,800
May 29, 2026	76.76	78.10	76.69	77.58	77.58	27,000
May 28, 2026	77.00	77.82	76.67	77.52	77.52	6,400
May 27, 2026	79.01	79.58	78.94	79.28	79.28	3,000
May 26, 2026	81.61	82.35	80.06	80.26	80.26	5,000
May 22, 2026	80.93	81.06	80.16	80.16	80.16	700
May 21, 2026	81.61	82.36	81.21	82.13	82.13	3,000
May 20, 2026	81.52	82.34	81.52	82.10	82.10	4,800
May 19, 2026	81.09	81.27	80.53	81.13	81.13	4,100
May 18, 2026	81.54	81.54	80.41	81.22	81.22	11,200
May 15, 2026	83.32	83.66	83.32	83.66	83.66	5,800
May 14, 2026	84.29	86.68	84.29	86.17	86.17	7,400
May 13, 2026	84.65	84.65	83.35	84.22	84.22	17,700
May 12, 2026	85.44	85.51	84.50	85.49	85.49	5,500
May 11, 2026	85.33	86.84	85.11	86.71	86.71	4,500
May 8, 2026	84.14	85.03	84.03	84.73	84.73	2,500
May 7, 2026	85.29	85.29	84.13	84.79	84.79	25,200
May 6, 2026	86.36	86.69	85.94	86.20	86.20	9,500
May 5, 2026	85.79	86.43	85.79	86.37	86.37	57,700
May 4, 2026	83.47	85.17	83.11	84.72	84.72	42,200
May 1, 2026	82.86	83.43	82.81	82.96	82.96	15,500
Apr 30, 2026	80.75	80.85	80.62	80.85	80.85	2,600
Apr 29, 2026	81.31	81.31	79.23	79.89	79.89	12,800
Apr 28, 2026	80.50	80.75	80.13	80.75	80.75	1,300
Apr 27, 2026	82.18	82.82	80.94	81.29	81.29	27,600
Apr 24, 2026	82.78	82.83	82.00	82.11	82.11	15,300
Apr 23, 2026	82.16	83.17	81.57	82.14	82.14	17,600
Apr 22, 2026	83.11	83.75	83.11	83.50	83.50	11,500
Apr 21, 2026	80.44	80.94	79.20	79.34	79.34	6,500
Apr 20, 2026	79.68	80.93	79.18	80.80	80.80	7,100
Apr 17, 2026	81.18	82.81	80.73	81.96	81.96	141,800
Apr 16, 2026	77.52	79.79	77.52	79.79	79.79	10,000
Apr 15, 2026	78.23	79.40	77.89	79.40	79.40	9,700
Apr 14, 2026	78.81	79.94	78.27	78.63	78.63	17,900
Apr 13, 2026	75.34	77.72	75.25	77.65	77.65	8,400
Apr 10, 2026	76.58	77.47	76.49	77.47	77.47	7,700
Apr 9, 2026	75.13	76.68	74.75	76.38	76.38	10,800
Apr 8, 2026	76.66	76.81	74.98	75.52	75.52	22,900
Apr 7, 2026	72.47	73.01	71.83	73.01	73.01	12,300
Apr 6, 2026	73.58	74.05	73.27	73.82	73.82	92,300
Apr 2, 2026	69.74	71.26	69.70	70.92	70.92	15,000
Apr 1, 2026	72.42	73.11	71.90	72.07	72.07	10,200
Mar 31, 2026	70.77	71.76	70.50	71.71	71.71	46,100
Mar 30, 2026	71.79	71.79	70.20	70.34	70.34	9,600
Mar 27, 2026	70.18	70.18	69.35	69.79	69.79	11,000
Mar 26, 2026	73.35	73.82	72.24	72.51	72.51	16,000
Mar 25, 2026	75.96	75.96	74.79	74.99	74.99	18,200
Mar 24, 2026	74.64	74.64	73.03	73.29	73.29	12,100
Mar 23, 2026	74.85	75.72	74.46	74.71	74.71	13,200
Mar 20, 2026	74.66	74.66	73.52	74.28	74.28	8,400
Mar 19, 2026	73.25	74.61	72.75	74.35	74.35	21,700
Mar 18, 2026	76.52	76.76	75.11	75.20	75.20	55,000
Mar 17, 2026	78.02	79.21	77.76	78.92	78.92	14,700
Mar 16, 2026	78.17	78.73	77.44	78.32	78.32	25,800
Mar 13, 2026	77.30	78.23	75.03	75.34	75.34	117,800
Mar 12, 2026	74.44	74.66	73.53	74.55	74.55	36,200
Mar 11, 2026	74.65	75.43	73.73	74.79	74.79	43,300
Mar 10, 2026	75.02	75.70	73.43	74.14	74.14	18,600
Mar 9, 2026	72.76	73.49	72.39	73.07	73.07	58,700
Mar 6, 2026	72.96	73.01	71.75	72.09	72.09	24,900
Mar 5, 2026	76.81	77.00	74.75	75.40	75.40	74,200
Mar 4, 2026	75.96	78.29	75.56	77.25	77.25	173,900
Mar 3, 2026	71.03	72.89	70.15	72.27	72.27	37,200
Mar 2, 2026	69.38	73.70	69.38	73.20	73.20	43,600
Feb 27, 2026	70.07	70.18	68.94	69.47	69.47	25,200
Feb 26, 2026	72.12	72.12	70.55	71.33	71.33	159,400
Feb 25, 2026	70.59	73.45	70.14	73.27	73.27	37,500
Feb 24, 2026	66.67	68.50	66.45	68.26	68.26	45,900
Feb 23, 2026	69.90	70.05	67.59	68.19	68.19	72,200
Feb 20, 2026	70.86	71.97	70.46	71.66	71.66	49,300
Feb 19, 2026	69.61	71.04	69.61	71.04	71.04	10,800
Feb 18, 2026	70.93	72.23	70.00	70.06	70.06	25,800
Feb 17, 2026	72.00	72.10	70.47	71.72	71.72	45,600
Feb 13, 2026	71.24	73.50	70.78	72.80	72.80	65,000
Feb 12, 2026	71.96	72.05	69.04	69.19	69.19	35,500
Feb 11, 2026	71.99	71.99	69.62	71.46	71.46	102,700
Feb 10, 2026	73.26	74.00	72.01	72.80	72.80	33,600
Feb 9, 2026	72.95	75.32	72.73	74.94	74.94	45,800
Feb 6, 2026	71.11	75.58	71.06	74.14	74.14	225,500
Feb 5, 2026	74.09	74.72	66.21	67.42	67.42	122,800
Feb 4, 2026	79.62	79.76	76.37	77.69	77.69	119,200
Feb 3, 2026	83.00	83.00	77.13	80.87	80.87	108,700
Feb 2, 2026	82.54	83.96	82.28	82.56	82.56	137,400
Jan 30, 2026	87.74	89.37	87.29	88.63	88.63	98,900
Jan 29, 2026	92.86	92.86	88.11	88.96	88.96	41,900
Jan 28, 2026	95.22	95.35	93.99	94.19	94.19	16,700
Jan 27, 2026	93.37	94.52	92.42	94.52	94.52	11,900
Jan 26, 2026	92.78	93.96	92.40	92.72	92.72	19,600
Jan 23, 2026	94.80	96.34	93.87	94.71	94.71	39,900
Jan 22, 2026	94.79	95.10	93.82	94.59	94.59	31,400
Jan 21, 2026	94.71	95.66	92.29	95.44	95.44	33,600
Jan 20, 2026	96.22	96.24	94.38	94.79	94.79	28,300
Jan 16, 2026	101.39	101.51	99.90	101.21	101.21	141,700
Jan 15, 2026	102.55	102.55	100.75	100.83	100.83	23,700
Jan 14, 2026	101.24	103.56	101.08	103.52	103.52	22,300
Jan 13, 2026	97.96	100.09	97.77	99.99	99.99	29,300
Jan 12, 2026	96.16	97.73	96.16	96.84	96.84	35,800
Jan 9, 2026	95.44	97.21	95.44	95.55	95.55	13,800
Jan 8, 2026	95.59	96.76	95.52	96.14	96.14	18,500
Jan 7, 2026	96.75	97.08	96.18	96.31	96.31	11,800
Jan 6, 2026	99.62	99.75	96.60	97.92	97.92	69,500
Jan 5, 2026	98.16	100.35	97.86	99.80	99.80	50,100
Jan 2, 2026	94.11	96.35	94.01	95.08	95.08	82,800
Dec 31, 2025	94.08	94.10	92.33	92.68	92.68	91,700
Dec 30, 2025	93.25	94.62	92.94	92.99	92.99	50,700
Dec 29, 2025	92.60	93.23	92.10	92.14	92.14	19,900
Dec 26, 2025	94.13	94.22	91.62	92.59	92.59	52,800
Dec 24, 2025	92.33	92.64	91.73	92.37	92.37	27,200
Dec 23, 2025	92.80	93.24	91.68	92.74	92.74	4,900
Dec 22, 2025	95.28	95.28	93.10	93.47	93.47	17,700
Dec 19, 2025	93.15	94.60	92.51	93.12	93.12	11,800
Dec 18, 2025	93.67	94.01	89.53	89.82	89.82	15,800
Dec 17, 2025	92.86	95.45	90.54	90.97	90.97	13,300
Dec 16, 2025	92.03	93.11	92.00	92.76	92.76	20,200
Dec 15, 2025	94.67	95.07	90.24	90.79	90.79	35,800
Dec 12, 2025	97.86	98.11	94.80	95.61	95.61	5,200
Dec 11, 2025	95.49	97.25	94.66	97.25	97.25	13,900
Dec 10, 2025	97.39	100.00	97.14	98.04	98.04	19,400
Dec 9, 2025	95.92	100.26	95.61	98.70	98.70	24,800
Dec 8, 2025	96.67	96.67	95.06	96.21	96.21	31,800
Dec 5, 2025	95.66	96.44	93.67	94.68	94.68	11,500
Dec 4, 2025	98.34	98.55	96.59	98.07	98.07	9,800
Dec 3, 2025	97.74	99.03	97.38	98.52	98.52	32,400
Dec 2, 2025	93.89	97.64	93.70	96.48	96.48	30,700
Dec 1, 2025	91.30	91.67	88.97	90.62	90.62	28,800
Nov 28, 2025	98.56	98.56	95.66	95.93	95.93	29,500
Nov 26, 2025	92.45	95.63	91.97	95.23	95.23	41,300
Nov 25, 2025	92.34	92.79	91.22	92.52	92.52	38,000
Nov 24, 2025	90.99	94.46	90.30	94.40	94.40	36,400
Nov 21, 2025	88.60	90.58	87.25	89.57	89.57	89,500
Nov 20, 2025	96.85	96.91	91.01	91.45	91.45	75,000
Nov 19, 2025	96.48	97.70	93.79	94.76	94.76	56,200
Nov 18, 2025	97.10	99.18	96.36	98.19	98.19	69,100
Nov 17, 2025	99.60	101.60	96.82	97.22	97.22	88,200
Nov 14, 2025	100.99	103.09	99.68	99.90	99.90	73,400
Nov 13, 2025	108.44	109.37	103.66	103.80	103.80	17,700
Nov 12, 2025	111.03	111.03	107.09	107.53	107.53	17,400
Nov 11, 2025	110.30	110.42	108.89	108.91	108.91	13,300
Nov 10, 2025	112.51	112.61	110.87	112.33	112.33	48,000
Nov 7, 2025	106.12	109.93	105.74	109.92	109.92	40,100
Nov 6, 2025	109.01	109.01	106.45	106.86	106.86	34,700
Nov 5, 2025	108.69	110.75	108.51	110.02	110.02	63,400
Nov 4, 2025	109.83	110.96	105.48	106.73	106.73	38,500
Nov 3, 2025	113.80	114.27	111.75	112.89	112.89	27,000
Oct 31, 2025	116.43	117.89	115.20	116.29	116.29	45,000

Mobilize your Website

View Site in Mobile | Classic

Share by: