Bitwise Funds Trust Etf Price History

OWNB Etf   31.01  0.55  1.74%   
If you're considering investing in Bitwise Etf, it is important to understand the factors that can impact its price. As of today, the current price of Bitwise Funds stands at 31.01, as last reported on the 12th of August 2025, with the highest price reaching 31.73 and the lowest price hitting 30.80 during the day. Bitwise Funds appears to be not too volatile, given 3 months investment horizon. Bitwise Funds Trust secures Sharpe Ratio (or Efficiency) of 0.0603, which signifies that the etf had a 0.0603 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Bitwise Funds Trust, which you can use to evaluate the volatility of the entity. Please makes use of Bitwise Funds' Downside Deviation of 3.28, mean deviation of 2.84, and Risk Adjusted Performance of 0.0907 to double-check if our risk estimates are consistent with your expectations.
Bitwise Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0603

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsOWNB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.65
  actual daily
32
68% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Bitwise Funds is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bitwise Funds by adding it to a well-diversified portfolio.

Bitwise Funds Etf Price History Chart

There are several ways to analyze Bitwise Funds Trust Etf price data. The simplest method is using a basic Bitwise candlestick price chart, which shows Bitwise Funds price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 16, 202536.22
Lowest PriceMay 15, 202527.17

Bitwise Funds August 12, 2025 Etf Price Synopsis

Various analyses of Bitwise Funds' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bitwise Etf. It can be used to describe the percentage change in the price of Bitwise Funds from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bitwise Etf.
Bitwise Funds Price Rate Of Daily Change 0.98 
Bitwise Funds Price Daily Balance Of Power(0.59)
Bitwise Funds Price Action Indicator(0.53)

Bitwise Funds August 12, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Bitwise Funds Trust Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Bitwise Funds intraday prices and daily technical indicators to check the level of noise trading in Bitwise Funds Trust Etf and then apply it to test your longer-term investment strategies against Bitwise.

Bitwise Etf Price History Data

The price series of Bitwise Funds for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 11.15 with a coefficient of variation of 8.65. The daily prices for the period are spread out with arithmetic mean of 31.2. The median price for the last 90 days is 30.94.
OpenHighLowCloseVolume
08/12/2025
 31.73  31.73  30.80  31.01 
08/08/2025
 31.73  31.73  30.80  31.01  15,100 
08/07/2025
 31.43  31.71  30.98  31.56  28,816 
08/06/2025
 30.35  31.07  30.27  30.96  13,274 
08/05/2025
 31.00  32.26  30.05  30.66  41,211 
08/04/2025
 31.18  31.18  30.37  31.18  29,873 
08/01/2025
 31.36  31.36  30.07  30.29  21,462 
07/31/2025
 32.77  33.00  32.07  32.42  6,806 
07/30/2025
 32.86  32.86  31.95  32.09  14,640 
07/29/2025
 34.13  34.13  32.21  32.41  13,799 
07/28/2025
 34.13  34.15  33.49  33.52  18,707 
07/25/2025
 33.89  33.89  33.19  33.68  37,888 
07/24/2025
 34.62  35.27  34.62  34.80  55,500 
07/23/2025
 35.27  36.17  34.49  34.95  25,358 
07/22/2025
 35.41  35.77  34.32  35.67  22,364 
07/21/2025
 36.80  36.90  35.11  35.17  31,166 
07/18/2025
 36.23  36.87  35.17  35.71  14,600 
07/17/2025 35.84  36.40  35.53  36.08  31,801 
07/16/2025
 35.22  36.30  35.22  36.22  27,900 
07/15/2025
 35.50  35.69  34.50  34.70  42,091 
07/14/2025
 35.92  37.19  35.76  36.01  36,037 
07/11/2025
 36.29  36.42  35.31  35.62  139,100 
07/10/2025
 34.28  35.86  33.80  35.19  75,095 
07/09/2025
 33.70  34.08  32.56  34.08  43,300 
07/08/2025
 33.20  33.30  32.75  33.21  22,138 
07/07/2025
 33.02  33.02  32.27  32.51  31,271 
07/03/2025
 33.60  34.18  33.42  33.66  18,200 
07/02/2025
 31.68  33.65  31.17  33.63  156,300 
07/01/2025
 31.19  31.74  30.84  31.17  37,100 
06/30/2025
 30.53  31.76  30.34  31.76  46,983 
06/27/2025
 30.83  30.92  29.97  30.17  31,158 
06/26/2025
 30.80  30.96  30.12  30.81  38,800 
06/25/2025
 31.49  31.55  30.55  30.94  60,592 
06/24/2025
 30.70  30.94  29.74  30.91  60,730 
06/23/2025
 29.37  30.04  28.65  29.89  54,300 
06/20/2025
 31.19  31.19  29.93  30.02  68,477 
06/18/2025
 30.06  30.82  29.74  30.41  53,041 
06/17/2025
 31.43  31.43  29.62  30.07  128,115 
06/16/2025
 31.48  31.72  31.09  31.49  274,900 
06/13/2025
 29.76  30.14  29.39  29.93  27,153 
06/12/2025
 30.74  31.35  30.65  30.74  12,493 
06/11/2025
 31.69  31.69  30.58  30.88  23,100 
06/10/2025
 31.42  31.61  30.95  31.50  21,400 
06/09/2025
 31.58  31.58  30.77  31.50  84,768 
06/06/2025
 29.75  31.12  28.37  31.04  57,368 
06/05/2025
 30.10  30.10  28.34  28.50  14,846 
06/04/2025
 29.85  30.16  28.90  29.66  13,600 
06/03/2025
 28.61  30.00  28.50  29.60  31,342 
06/02/2025
 27.56  28.40  27.56  28.06  16,600 
05/30/2025
 28.40  28.40  27.10  27.44  18,400 
05/29/2025 29.26  29.26  28.08  28.19  33,100 
05/28/2025
 29.65  29.65  28.57  28.57  53,032 
05/27/2025
 30.20  30.63  29.19  30.38  29,540 
05/23/2025
 29.27  30.00  28.53  28.85  123,377 
05/22/2025
 33.43  33.43  30.76  30.76  108,150 
05/21/2025
 30.20  35.00  29.75  33.34  197,554 
05/20/2025
 29.49  30.64  29.25  30.31  46,379 
05/19/2025
 28.57  29.36  28.19  29.33  52,711 
05/16/2025
 27.79  28.92  27.46  28.70  17,244 
05/15/2025
 27.84  27.84  26.72  27.17  28,248 
05/14/2025
 29.67  29.67  27.92  28.21  61,844 

About Bitwise Funds Etf history

Bitwise Funds investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bitwise is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bitwise Funds Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bitwise Funds stock prices may prove useful in developing a viable investing in Bitwise Funds

Bitwise Funds Etf Technical Analysis

Bitwise Funds technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Bitwise Funds technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Bitwise Funds trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Bitwise Funds Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Bitwise Funds' price direction in advance. Along with the technical and fundamental analysis of Bitwise Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bitwise to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Bitwise Funds Trust offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Bitwise Funds' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Bitwise Funds Trust Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Bitwise Funds Trust Etf:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Bitwise Funds Trust. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as various price indices.
You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
The market value of Bitwise Funds Trust is measured differently than its book value, which is the value of Bitwise that is recorded on the company's balance sheet. Investors also form their own opinion of Bitwise Funds' value that differs from its market value or its book value, called intrinsic value, which is Bitwise Funds' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Bitwise Funds' market value can be influenced by many factors that don't directly affect Bitwise Funds' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Bitwise Funds' value and its price as these two are different measures arrived at by different means. Investors typically determine if Bitwise Funds is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Bitwise Funds' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.