Stock listing

CBOE:BTCW WisdomTree Bitcoin Fund Stock

Follow WisdomTree Bitcoin Fund into a list and get an email when it puts out news.

Share price · CBOE:BTCW

$81.06 USD -4.15 (-4.9%)

Close on Oct 30, 2026

Past year -28.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $80.68 – $82.12 USDOct 30, 2026
Volume: 37,062 sharesOct 30, 2026
52-week range: $61.45 – $117.89 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $1.34M USDMedian day 8,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BTCW · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$81.06	-4.15	-4.9%	$81.32	$82.12	$80.68	37,062
Thu, Oct 29	$85.21	-0.82	-1.0%	$84.36	$85.92	$84.32	12,781
Wed, Oct 28	$86.03	+0.84	+1.0%	$85.21	$86.03	$84.84	9,791
Tue, Oct 27	$85.19	+0.80	+0.9%	$84.90	$85.23	$84.90	82,006
Mon, Oct 26	$84.39	-1.32	-1.5%	$84.20	$84.88	$84.12	34,284
Fri, Oct 23	$85.71	-0.20	-0.2%	$86.29	$86.53	$85.71	14,700
Thu, Oct 22	$85.91	-3.33	-3.7%	$86.18	$86.18	$85.69	3,100
Wed, Oct 21	$89.24	+2.11	+2.4%	$88.24	$89.53	$88.24	6,000
Tue, Oct 20	$87.13	+0.70	+0.8%	$85.86	$87.13	$85.86	2,200
Mon, Oct 19	$86.43	+0.31	+0.4%	$86.48	$86.48	$86.35	1,500
Fri, Oct 16	$86.12	-0.76	-0.9%	$86.75	$87.00	$85.54	35,300
Thu, Oct 15	$86.88	+0.54	+0.6%	$85.00	$87.13	$84.99	5,000
Wed, Oct 14	$86.34	-1.50	-1.7%	$86.45	$86.45	$86.08	1,800
Tue, Oct 13	$87.84	+0.39	+0.4%	$87.80	$87.84	$87.69	3,000
Mon, Oct 12	$87.45	+0.56	+0.6%	$87.04	$87.45	$86.86	2,600
Fri, Oct 9	$86.89	+0.63	+0.7%	$87.25	$87.25	$86.89	7,300
Thu, Oct 8	$86.26	-1.80	-2.0%	$86.79	$87.28	$86.24	21,300
Wed, Oct 7	$88.06	-2.43	-2.7%	$87.91	$88.06	$87.90	6,000
Tue, Oct 6	$90.49	-0.03	0.0%	$91.19	$91.19	$90.28	8,700
Mon, Oct 5	$90.52	+1.52	+1.7%	$90.89	$90.89	$89.99	19,200
Fri, Oct 2	$89.00	-0.45	-0.5%	$91.51	$91.51	$88.88	2,200
Thu, Oct 1	$89.45	+1.17	+1.3%	$88.18	$89.73	$88.18	2,700
Wed, Sep 30	$88.28	-0.04	0.0%	$89.95	$89.95	$88.27	4,500
Tue, Sep 29	$88.32	+0.25	+0.3%	$88.97	$88.97	$88.11	1,612
Mon, Sep 28	$88.07	-0.61	-0.7%	$88.26	$88.46	$87.21	6,994
Fri, Sep 25	$88.68	-0.43	-0.5%	$88.53	$88.81	$87.90	21,500
Thu, Sep 24	$89.11	-0.21	-0.2%	$88.67	$89.31	$88.54	2,000
Wed, Sep 23	$89.32	-1.79	-2.0%	$90.54	$90.54	$89.07	3,300
Tue, Sep 22	$91.11	-0.28	-0.3%	$90.58	$91.48	$90.55	6,000
Mon, Sep 21	$91.39	+5.60	+6.5%	$89.74	$91.39	$89.74	10,800
Fri, Sep 18	$85.79	+4.93	+6.1%	$83.62	$86.00	$83.62	16,852
Thu, Sep 17	$80.86	+0.56	+0.7%	$80.38	$81.10	$80.37	6,600
Wed, Sep 16	$80.30	-0.08	-0.1%	$79.78	$80.30	$79.78	6,100
Tue, Sep 15	$80.38	-3.11	-3.7%	$81.08	$81.30	$79.88	38,189
Mon, Sep 14	$83.49	+1.89	+2.3%	$82.86	$83.49	$82.81	2,396
Fri, Sep 11	$81.60	+0.14	+0.2%	$81.88	$84.21	$81.52	2,300
Thu, Sep 10	$81.46	-1.17	-1.4%	$81.17	$81.69	$81.13	8,300
Wed, Sep 9	$82.63	-0.24	-0.3%	$83.77	$83.77	$82.60	23,900
Tue, Sep 8	$82.87	-1.53	-1.8%	$82.73	$83.25	$82.00	25,229
Fri, Sep 4	$84.40	-2.04	-2.4%	$83.82	$84.40	$83.20	10,500
Thu, Sep 3	$86.44	+4.75	+5.8%	$82.93	$86.50	$82.93	114,600
Wed, Sep 2	$81.69	+0.04	0.0%	$81.13	$81.78	$80.96	19,600
Tue, Sep 1	$81.65	-1.73	-2.1%	$82.23	$82.23	$80.99	2,200
Mon, Aug 31	$83.38	+1.47	+1.8%	$82.62	$83.66	$82.16	7,000
Fri, Aug 28	$81.91	-2.55	-3.0%	$83.98	$84.33	$81.24	28,100
Thu, Aug 27	$84.46	+1.49	+1.8%	$83.72	$85.42	$83.50	11,400
Wed, Aug 26	$82.97	-0.43	-0.5%	$82.42	$82.97	$82.42	3,100
Tue, Aug 25	$83.40	+0.17	+0.2%	$83.15	$83.79	$82.59	35,495
Mon, Aug 24	$83.23	+1.783	+2.2%	$83.53	$84.42	$82.41	18,673
Fri, Aug 21	$81.45	+4.587	+6.0%	$81.51	$82.14	$80.63	12,700
Thu, Aug 20	$76.86	+4.51	+6.2%	$75.96	$76.90	$75.53	7,800
Wed, Aug 19	$72.35	+4.085	+6.0%	$68.69	$73.53	$68.65	9,500
Tue, Aug 18	$68.27	+0.345	+0.5%	$67.73	$68.69	$67.73	6,200
Mon, Aug 17	$67.92	+1.45	+2.2%	$67.24	$68.04	$67.23	4,700
Fri, Aug 14	$66.47	-0.42	-0.6%	$66.04	$66.66	$66.03	2,900
Thu, Aug 13	$66.89	-0.04	-0.1%	$67.07	$67.36	$66.42	3,000
Wed, Aug 12	$66.93	-0.13	-0.2%	$67.24	$67.24	$66.88	9,100
Tue, Aug 11	$67.06	-0.48	-0.7%	$67.49	$67.49	$66.74	13,553
Mon, Aug 10	$67.54	-1.12	-1.6%	$68.49	$68.49	$67.34	38,139
Fri, Aug 7	$68.66	+0.57	+0.8%	$68.77	$68.96	$68.29	9,640
Thu, Aug 6	$68.09	-0.34	-0.5%	$67.82	$68.52	$67.82	92,600
Wed, Aug 5	$68.43	+0.61	+0.9%	$67.79	$68.53	$67.79	59,300
Tue, Aug 4	$67.82	+0.39	+0.6%	$67.34	$68.00	$67.29	18,400
Mon, Aug 3	$67.43	+1.01	+1.5%	$66.04	$67.62	$66.04	12,574
Fri, Jul 31	$66.42	-2.02	-3.0%	$67.14	$67.14	$65.89	47,800
Thu, Jul 30	$68.44	+1.34	+2.0%	$68.32	$68.44	$68.29	1,700

Ticker: CBOE:BTCW
Asset type: Fund
Exchange: CBOE
Currency: USD

WisdomTree Bitcoin Fund on 6ix

What it is: Exchange-traded fund (ETF)