MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OWNB — Bitwise Bitcoin Standard Corporations ETF
NYSE ArcaBitwise Bitcoin Standard Corporations ETF
$22.78
-0.06(-0.26%)
- O
- 22.78
- H
- 22.78
- L
- 22.78
- V
- 360.27
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.78
Period Return-7.72%
Period High$39.00
Period Low$15.07
Avg Daily Volume20.2K
Total Trading Days365
OWNB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.78 | $22.78 | $22.78 | $22.78 | $-0.06 | -0.26% | 360 | $22.82 | $22.78 $22.78 |
| Oct 5, 2026 | $22.63 | $22.83 | $22.63 | $22.83 | +$0.17 | +0.76% | 747 | $22.70 | $22.63 $22.83 |
| Oct 2, 2026 | $22.45 | $22.66 | $22.45 | $22.66 | $-0.05 | -0.23% | 1,665 | $22.59 | $22.45 $22.66 |
| Oct 1, 2026 | $22.36 | $22.75 | $22.35 | $22.71 | +$0.28 | +1.26% | 1,743 | $22.45 | $22.35 $22.75 |
| Sep 30, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | $-0.26 | -1.14% | 214 | $22.79 | $22.43 $22.43 |
| Sep 29, 2026 | $23.22 | $23.22 | $22.69 | $22.69 | $-0.13 | -0.56% | 727 | $22.90 | $22.69 $23.22 |
| Sep 28, 2026 | $23.07 | $23.22 | $22.75 | $22.82 | $-0.41 | -1.78% | 5,963 | $23.10 | $22.75 $23.22 |
| Sep 25, 2026 | $23.50 | $23.50 | $23.23 | $23.23 | $-0.42 | -1.77% | 441 | $23.37 | $23.23 $23.50 |
| Sep 24, 2026 | $23.39 | $23.85 | $23.39 | $23.65 | $-0.19 | -0.78% | 5,499 | $23.61 | $23.39 $23.85 |
| Sep 23, 2026 | $24.29 | $24.44 | $23.84 | $23.84 | $-0.45 | -1.84% | 3,666 | $24.05 | $23.84 $24.44 |
| Sep 22, 2026 | $24.24 | $24.32 | $24.05 | $24.28 | +$0.27 | +1.12% | 3,533 | $24.17 | $24.05 $24.32 |
| Sep 21, 2026 | $23.58 | $24.01 | $23.58 | $24.01 | +$1.29 | +5.67% | 9,933 | $23.85 | $23.58 $24.01 |
| Sep 18, 2026 | $21.49 | $22.76 | $21.49 | $22.72 | +$1.90 | +9.10% | 3,631 | $22.10 | $21.49 $22.76 |
| Sep 17, 2026 | $20.83 | $20.83 | $20.83 | $20.83 | +$0.87 | +4.33% | 298 | $20.72 | $20.83 $20.83 |
| Sep 16, 2026 | $20.12 | $20.12 | $19.79 | $19.96 | $-0.38 | -1.88% | 2,894 | $20.01 | $19.79 $20.12 |
| Sep 15, 2026 | $20.54 | $20.54 | $20.27 | $20.35 | $-0.92 | -4.31% | 2,152 | $20.40 | $20.27 $20.54 |
| Sep 14, 2026 | $21.08 | $21.26 | $20.86 | $21.26 | +$0.31 | +1.50% | 1,995 | $21.05 | $20.86 $21.26 |
| Sep 11, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | +$0.42 | +2.03% | 1,025 | $21.03 | $20.95 $20.95 |
| Sep 10, 2026 | $20.65 | $20.73 | $20.53 | $20.53 | $-0.51 | -2.42% | 1,948 | $20.65 | $20.53 $20.73 |
| Sep 9, 2026 | $21.54 | $21.54 | $21.04 | $21.04 | $-0.24 | -1.13% | 1,876 | $21.22 | $21.04 $21.54 |
| Sep 8, 2026 | $21.22 | $21.48 | $20.98 | $21.28 | $-0.40 | -1.85% | 1,840 | $21.31 | $20.98 $21.48 |
| Sep 4, 2026 | $21.57 | $21.70 | $21.57 | $21.68 | $-0.28 | -1.25% | 863 | $21.58 | $21.57 $21.70 |
| Sep 3, 2026 | $21.50 | $21.96 | $21.50 | $21.96 | +$1.99 | +9.96% | 3,342 | $21.54 | $21.50 $21.96 |
| Sep 2, 2026 | $19.63 | $20.00 | $19.63 | $19.97 | $-0.18 | -0.91% | 4,420 | $19.92 | $19.63 $20.00 |
| Sep 1, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | $-0.62 | -3.01% | 439 | $20.41 | $20.15 $20.15 |
| Aug 31, 2026 | $20.54 | $20.78 | $20.22 | $20.78 | +$0.17 | +0.81% | 2,818 | $20.63 | $20.22 $20.78 |
| Aug 28, 2026 | $21.50 | $21.50 | $20.54 | $20.61 | $-0.89 | -4.14% | 2,898 | $21.05 | $20.54 $21.50 |
| Aug 27, 2026 | $21.76 | $21.79 | $21.50 | $21.50 | +$1.02 | +4.98% | 1,994 | $21.75 | $21.50 $21.79 |
| Aug 26, 2026 | $20.49 | $20.59 | $20.26 | $20.48 | $-0.59 | -2.80% | 10,193 | $20.45 | $20.26 $20.59 |
| Aug 25, 2026 | $21.04 | $21.10 | $21.03 | $21.07 | +$0.90 | +4.44% | 1,903 | $20.95 | $21.03 $21.10 |