Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.409	8.409	8.073	8.142	137,131	-0.19(-2.25%)
Nov 29, 2023	8.507	8.507	8.231	8.330	244,637	+0.05(+0.60%)
Nov 28, 2023	8.014	8.320	7.945	8.280	209,836	+0.46(+5.93%)
Nov 27, 2023	7.758	7.995	7.669	7.817	161,500	-0.09(-1.12%)
Nov 24, 2023	7.590	7.990	7.511	7.906	115,912	+0.34(+4.43%)
Nov 22, 2023	7.492	7.589	7.275	7.571	82,437	+0.15(+1.99%)
Nov 21, 2023	7.482	7.521	7.196	7.423	186,660	-0.16(-2.08%)
Nov 20, 2023	7.265	7.659	7.265	7.580	145,301	+0.32(+4.34%)
Nov 17, 2023	7.147	7.304	7.048	7.265	99,025	+0.09(+1.24%)
Nov 16, 2023	7.295	7.342	7.068	7.176	119,799	-0.29(-3.83%)
Nov 15, 2023	7.048	7.521	7.038	7.462	104,618	+0.46(+6.62%)
Nov 14, 2023	6.950	7.112	6.851	6.999	161,008	+0.05(+0.71%)
Nov 13, 2023	7.097	7.097	6.802	6.950	80,629	-0.26(-3.56%)
Nov 10, 2023	7.216	7.295	6.930	7.206	93,116	+0.00(+0.00%)
Nov 09, 2023	7.452	7.787	7.117	7.206	153,610	+0.12(+1.67%)
Nov 08, 2023	7.364	7.364	6.999	7.088	91,306	-0.24(-3.23%)
Nov 07, 2023	7.226	7.359	7.009	7.324	111,033	+0.00(+0.00%)
Nov 06, 2023	7.413	7.531	7.176	7.324	70,494	-0.04(-0.54%)
Nov 03, 2023	7.314	7.531	7.198	7.364	136,129	+0.02(+0.27%)
Nov 02, 2023	7.019	7.344	6.989	7.344	157,695	+0.44(+6.43%)
Nov 01, 2023	6.890	6.900	6.743	6.900	39,064	+0.06(+0.86%)
Oct 31, 2023	6.802	6.841	6.624	6.841	102,432	+0.05(+0.73%)
Oct 30, 2023	6.861	6.999	6.644	6.792	43,766	+0.09(+1.32%)
Oct 27, 2023	6.851	6.881	6.657	6.703	52,345	-0.03(-0.44%)
Oct 26, 2023	6.900	6.989	6.536	6.733	105,498	-0.25(-3.53%)
Oct 25, 2023	7.117	7.204	6.900	6.979	91,241	-0.07(-0.98%)
Oct 24, 2023	7.097	7.295	6.851	7.048	233,320	+0.48(+7.36%)
Oct 23, 2023	6.348	6.683	6.230	6.565	133,653	+0.31(+4.88%)
Oct 20, 2023	6.299	6.486	6.191	6.260	106,144	+0.10(+1.60%)
Oct 19, 2023	6.269	6.299	6.150	6.161	31,998	-0.02(-0.32%)
Oct 18, 2023	6.457	6.555	6.145	6.181	34,700	-0.32(-4.86%)
Oct 17, 2023	6.398	6.595	6.274	6.496	35,453	+0.05(+0.76%)
Oct 16, 2023	6.417	6.600	6.289	6.447	76,644	+0.31(+4.98%)
Oct 13, 2023	6.279	6.289	6.107	6.141	34,273	-0.13(-2.04%)
Oct 12, 2023	6.368	6.457	6.230	6.269	40,859	-0.15(-2.30%)
Oct 11, 2023	6.595	6.595	6.358	6.417	41,835	-0.22(-3.27%)
Oct 10, 2023	6.605	6.772	6.545	6.634	29,445	+0.07(+1.05%)
Oct 09, 2023	6.506	6.599	6.407	6.565	30,110	-0.05(-0.75%)
Oct 06, 2023	6.191	6.614	6.191	6.614	66,425	+0.30(+4.68%)
Oct 05, 2023	6.407	6.437	6.222	6.319	39,508	-0.01(-0.16%)
Oct 04, 2023	6.230	6.338	6.082	6.329	59,294	+0.11(+1.74%)
Oct 03, 2023	6.526	6.555	6.161	6.220	106,080	-0.40(-6.10%)
Oct 02, 2023	6.890	7.048	6.555	6.624	84,869	+0.02(+0.30%)
Sep 29, 2023	6.812	6.812	6.565	6.605	52,923	-0.04(-0.59%)
Sep 28, 2023	6.437	6.841	6.427	6.644	47,822	+0.21(+3.22%)
Sep 27, 2023	6.437	6.555	6.338	6.437	44,086	+0.10(+1.56%)
Sep 26, 2023	6.476	6.516	6.309	6.338	49,080	-0.19(-2.87%)
Sep 25, 2023	6.457	6.545	6.487	6.526	81,605	+0.03(+0.46%)
Sep 22, 2023	6.693	6.723	6.457	6.496	146,252	-0.23(-3.37%)
Sep 21, 2023	6.743	6.762	6.634	6.723	97,766	-0.13(-1.87%)
Sep 20, 2023	7.038	7.073	6.851	6.851	55,806	-0.19(-2.66%)
Sep 19, 2023	7.186	7.196	6.930	7.038	85,621	-0.07(-0.97%)
Sep 18, 2023	7.295	7.346	7.058	7.107	51,465	-0.01(-0.14%)
Sep 15, 2023	7.166	7.186	7.019	7.117	56,680	-0.05(-0.69%)
Sep 14, 2023	7.038	7.344	7.038	7.166	183,546	+0.23(+3.27%)
Sep 13, 2023	7.127	7.176	6.930	6.940	187,487	-0.13(-1.81%)
Sep 12, 2023	7.058	7.452	7.058	7.068	114,665	+0.14(+1.99%)
Sep 11, 2023	7.166	7.186	6.910	6.930	77,553	-0.23(-3.17%)
Sep 08, 2023	7.245	7.245	7.078	7.157	105,344	-0.11(-1.49%)
Sep 07, 2023	7.176	7.285	6.960	7.265	73,825	+0.04(+0.55%)
Sep 06, 2023	7.196	7.383	7.117	7.226	77,815	+0.03(+0.41%)
Sep 05, 2023	7.265	7.314	7.140	7.196	50,830	-0.11(-1.48%)
Sep 01, 2023	7.502	7.502	7.196	7.304	78,710	-0.20(-2.63%)
Aug 31, 2023	7.886	7.916	7.433	7.502	86,120	-0.37(-4.76%)
Aug 30, 2023	7.778	7.886	7.640	7.876	135,395	-0.08(-0.99%)
Aug 29, 2023	6.969	7.975	6.969	7.955	222,149	+0.94(+13.34%)
Aug 28, 2023	7.009	7.137	6.950	7.019	70,456	+0.05(+0.71%)
Aug 25, 2023	7.078	7.101	6.817	6.969	67,633	-0.02(-0.28%)
Aug 24, 2023	7.511	7.511	6.960	6.989	53,471	-0.40(-5.47%)
Aug 23, 2023	7.009	7.423	6.999	7.393	121,640	+0.38(+5.49%)
Aug 22, 2023	7.166	7.216	6.960	7.009	89,585	-0.10(-1.39%)
Aug 21, 2023	7.166	7.255	6.999	7.107	88,687	-0.06(-0.83%)
Aug 18, 2023	7.147	7.354	7.078	7.166	147,177	-0.23(-3.07%)
Aug 17, 2023	7.857	7.857	7.393	7.393	92,094	-0.50(-6.37%)
Aug 16, 2023	8.044	8.044	7.797	7.896	135,218	-0.21(-2.55%)
Aug 15, 2023	8.330	8.468	8.054	8.103	78,630	-0.36(-4.31%)
Aug 14, 2023	8.487	8.556	8.221	8.468	83,040	-0.10(-1.15%)
Aug 11, 2023	8.537	8.727	8.379	8.566	48,215	+0.01(+0.12%)
Aug 10, 2023	8.773	8.941	8.497	8.556	62,681	-0.05(-0.57%)
Aug 09, 2023	9.030	9.030	8.606	8.606	59,189	-0.35(-3.85%)
Aug 08, 2023	8.872	8.980	8.556	8.951	150,621	+0.34(+3.89%)
Aug 07, 2023	8.803	8.872	8.281	8.616	337,728	-0.19(-2.13%)
Aug 04, 2023	9.118	9.187	8.784	8.803	97,506	-0.37(-4.08%)
Aug 03, 2023	9.177	9.344	9.119	9.177	74,050	-0.09(-0.96%)
Aug 02, 2023	9.601	9.759	9.168	9.266	95,424	-0.38(-3.98%)
Aug 01, 2023	9.769	9.774	9.281	9.651	194,840	-0.26(-2.59%)
Jul 31, 2023	9.759	10.04	9.759	9.907	86,117	+0.17(+1.72%)
Jul 28, 2023	9.513	9.833	9.513	9.739	85,349	+0.27(+2.81%)
Jul 27, 2023	10.17	10.18	9.384	9.473	120,551	-0.44(-4.47%)
Jul 26, 2023	9.729	9.966	9.631	9.917	85,621	+0.22(+2.24%)
Jul 25, 2023	9.739	10.04	9.673	9.700	191,384	+0.10(+1.03%)
Jul 24, 2023	9.621	9.759	9.404	9.601	136,957	-0.28(-2.79%)
Jul 21, 2023	9.996	10.04	9.532	9.877	176,740	-0.03(-0.30%)
Jul 20, 2023	10.30	10.53	9.838	9.907	256,146	-0.54(-5.19%)
Jul 19, 2023	10.18	10.50	10.14	10.45	167,254	+0.38(+3.82%)
Jul 18, 2023	10.15	10.28	9.917	10.06	190,557	-0.19(-1.83%)
Jul 17, 2023	10.50	10.81	10.17	10.25	131,851	-0.24(-2.26%)
Jul 14, 2023	10.96	11.18	10.26	10.49	246,598	-0.53(-4.83%)
Jul 13, 2023	9.779	11.11	9.779	11.02	415,103	+1.29(+13.27%)
Jul 12, 2023	9.986	10.08	9.611	9.729	322,137	-0.09(-0.90%)
Jul 11, 2023	9.611	9.838	9.424	9.818	264,730	+0.22(+2.26%)
Jul 10, 2023	9.128	9.601	8.823	9.601	154,485	+0.50(+5.53%)
Jul 07, 2023	8.566	9.307	8.566	9.099	189,085	+0.44(+5.13%)
Jul 06, 2023	8.832	8.832	8.282	8.655	137,120	-0.10(-1.13%)
Jul 05, 2023	8.487	8.851	8.310	8.754	259,552	+0.10(+1.14%)
Jul 03, 2023	8.054	8.675	8.014	8.655	140,299	+0.72(+9.07%)
Jun 30, 2023	8.093	8.162	7.659	7.935	170,651	+0.06(+0.75%)
Jun 29, 2023	7.817	8.019	7.709	7.876	176,424	+0.24(+3.10%)
Jun 28, 2023	7.541	7.814	7.447	7.640	76,563	+0.00(+0.00%)
Jun 27, 2023	7.265	7.689	7.265	7.640	66,497	+0.42(+5.87%)
Jun 26, 2023	7.551	7.699	7.157	7.216	63,312	-0.34(-4.44%)
Jun 23, 2023	7.452	7.748	7.048	7.551	67,459	+0.16(+2.13%)
Jun 22, 2023	7.551	7.551	7.147	7.393	83,378	-0.08(-1.06%)
Jun 21, 2023	7.393	7.649	7.324	7.472	154,155	+0.23(+3.13%)
Jun 20, 2023	6.841	7.260	6.772	7.245	169,385	+0.47(+6.99%)
Jun 16, 2023	6.713	6.802	6.555	6.772	94,448	+0.15(+2.23%)
Jun 15, 2023	6.516	6.683	6.437	6.624	128,631	+0.45(+7.35%)
May 08, 2023	6.230	6.288	6.092	6.171	61,955	-0.29(-4.43%)
May 05, 2023	6.240	6.457	6.171	6.457	95,591	+0.35(+5.65%)
May 04, 2023	6.131	6.231	6.072	6.112	174,530	+0.06(+0.98%)
May 03, 2023	6.181	6.200	6.033	6.053	63,461	-0.14(-2.23%)
May 02, 2023	5.974	6.240	5.885	6.191	231,914	+0.16(+2.61%)
May 01, 2023	6.240	6.269	5.993	6.033	66,307	-0.35(-5.41%)
Apr 28, 2023	6.299	6.407	6.171	6.378	47,148	+0.04(+0.62%)
Apr 27, 2023	6.181	6.368	6.072	6.338	58,200	+0.21(+3.38%)
Apr 26, 2023	6.269	6.483	6.072	6.131	141,746	+0.21(+3.49%)
Apr 25, 2023	5.895	6.013	5.816	5.924	54,781	-0.07(-1.15%)
Apr 24, 2023	6.141	6.191	5.905	5.993	90,174	-0.12(-1.94%)
Apr 21, 2023	6.181	6.250	6.092	6.112	84,089	-0.09(-1.43%)
Apr 20, 2023	6.447	6.560	6.200	6.200	120,080	-0.43(-6.54%)
Apr 19, 2023	6.802	6.802	6.634	6.634	135,993	-0.39(-5.61%)
Apr 18, 2023	7.088	7.235	6.979	7.028	152,675	+0.22(+3.18%)
Apr 17, 2023	6.782	6.871	6.585	6.812	97,808	-0.21(-2.95%)
Apr 14, 2023	7.107	7.221	6.792	7.019	118,438	+0.11(+1.57%)
Apr 13, 2023	6.536	7.048	6.526	6.910	162,963	+0.60(+9.53%)
Apr 12, 2023	6.476	6.605	6.230	6.309	133,304	-0.17(-2.59%)
Apr 11, 2023	6.181	6.565	6.124	6.476	325,296	+0.48(+8.06%)
Apr 10, 2023	5.570	5.993	5.451	5.993	217,794	+0.39(+7.04%)
Apr 06, 2023	5.501	5.619	5.372	5.599	47,987	+0.10(+1.79%)
Apr 05, 2023	5.767	5.767	5.446	5.501	59,615	-0.21(-3.63%)
Apr 04, 2023	5.855	5.855	5.583	5.708	56,056	-0.07(-1.19%)
Apr 03, 2023	5.757	5.816	5.619	5.777	54,209	-0.01(-0.17%)
Mar 31, 2023	5.570	5.795	5.570	5.786	66,634	+0.25(+4.45%)
Mar 30, 2023	5.599	5.599	5.467	5.540	42,038	+0.06(+1.08%)
Mar 29, 2023	5.225	5.497	5.225	5.481	52,110	+0.41(+8.17%)
Mar 28, 2023	5.057	5.096	4.958	5.067	35,799	-0.01(-0.19%)
Mar 27, 2023	5.294	5.295	4.988	5.077	54,824	-0.20(-3.74%)
Mar 24, 2023	5.363	5.391	5.205	5.274	69,213	-0.19(-3.43%)
Mar 23, 2023	5.313	5.639	5.294	5.461	121,372	+0.13(+2.40%)
Mar 22, 2023	5.767	5.867	5.323	5.333	86,076	-0.42(-7.36%)
Mar 21, 2023	5.392	5.786	5.392	5.757	104,515	+0.39(+7.35%)
Mar 20, 2023	5.599	5.599	5.323	5.363	134,904	-0.05(-0.91%)
Mar 17, 2023	5.205	5.461	5.195	5.412	133,431	+0.38(+7.65%)
Mar 16, 2023	4.870	5.057	4.780	5.027	47,729	+0.17(+3.45%)
Mar 15, 2023	4.820	4.900	4.692	4.860	117,570	-0.10(-1.99%)
Mar 14, 2023	5.027	5.136	4.840	4.958	135,941	+0.24(+5.01%)
Mar 13, 2023	4.367	4.820	4.249	4.722	137,565	+0.45(+10.62%)
Mar 10, 2023	4.377	4.431	4.170	4.268	83,710	-0.15(-3.35%)
Mar 09, 2023	4.761	4.781	4.416	4.416	100,002	-0.40(-8.38%)
Mar 08, 2023	4.830	4.894	4.742	4.820	45,101	-0.03(-0.61%)
Mar 07, 2023	4.958	5.007	4.820	4.850	63,308	-0.10(-1.99%)
Mar 06, 2023	5.018	5.224	4.949	4.949	80,184	-0.06(-1.18%)
Mar 03, 2023	4.978	5.057	4.889	5.008	64,040	-0.07(-1.36%)
Mar 02, 2023	5.096	5.096	4.903	5.077	43,959	-0.15(-2.83%)
Mar 01, 2023	5.284	5.323	5.136	5.225	42,810	-0.04(-0.75%)
Feb 28, 2023	5.146	5.421	5.137	5.264	63,679	+0.10(+1.91%)
Feb 27, 2023	5.225	5.313	5.126	5.165	55,357	+0.07(+1.35%)
Feb 24, 2023	5.284	5.292	5.047	5.096	62,417	-0.35(-6.34%)
Feb 23, 2023	5.510	5.520	5.303	5.441	70,151	+0.03(+0.55%)
Feb 22, 2023	5.520	5.619	5.333	5.412	124,840	-0.11(-1.96%)
Feb 21, 2023	5.767	5.905	5.491	5.520	130,527	-0.36(-6.20%)
Feb 17, 2023	5.668	5.929	5.579	5.885	190,640	+0.11(+1.88%)
Feb 16, 2023	5.915	6.299	5.708	5.777	149,939	-0.18(-2.98%)
Feb 15, 2023	5.363	5.964	5.363	5.954	289,487	+0.58(+10.83%)
Feb 14, 2023	5.057	5.397	5.037	5.372	153,087	+0.30(+5.83%)
Feb 13, 2023	5.106	5.106	4.949	5.077	78,380	+0.01(+0.19%)
Feb 10, 2023	5.225	5.274	5.042	5.067	142,959	-0.21(-3.93%)
Feb 09, 2023	5.836	5.836	5.242	5.274	136,699	-0.56(-9.63%)
Feb 08, 2023	5.895	6.072	5.796	5.836	47,262	-0.07(-1.17%)
Feb 07, 2023	6.003	6.003	5.689	5.905	115,284	-0.05(-0.83%)
Feb 06, 2023	5.915	6.013	5.747	5.954	132,075	-0.02(-0.33%)
Feb 03, 2023	6.053	6.437	5.916	5.974	209,704	-0.34(-5.31%)
Feb 02, 2023	5.915	6.506	5.915	6.309	413,344	+0.54(+9.40%)
Feb 01, 2023	5.441	5.806	5.284	5.767	191,182	+0.35(+6.56%)
Jan 31, 2023	5.372	5.471	5.313	5.412	131,225	+0.14(+2.62%)
Jan 30, 2023	5.501	5.658	5.264	5.274	146,316	-0.30(-5.31%)
Jan 27, 2023	5.333	5.599	5.323	5.570	153,538	+0.19(+3.48%)
Jan 26, 2023	5.550	5.609	5.333	5.382	109,446	+0.03(+0.55%)
Jan 25, 2023	5.303	5.399	5.130	5.353	82,474	-0.12(-2.16%)
Jan 24, 2023	5.491	5.589	5.422	5.471	338,152	-0.10(-1.77%)
Jan 23, 2023	5.441	5.624	5.313	5.570	224,365	+0.27(+5.02%)
Jan 20, 2023	5.057	5.323	4.958	5.303	84,553	+0.31(+6.11%)
Jan 19, 2023	4.830	5.057	4.771	4.998	172,535	+0.07(+1.40%)
Jan 18, 2023	5.422	5.481	4.929	4.929	188,940	-0.46(-8.59%)
Jan 17, 2023	5.451	5.540	5.225	5.392	253,630	+0.37(+7.47%)
Jan 13, 2023	4.850	5.160	4.761	5.018	147,879	+0.14(+2.83%)
Jan 12, 2023	4.377	4.899	4.239	4.880	116,888	+0.63(+14.85%)
Jan 11, 2023	4.278	4.350	4.130	4.249	95,941	-0.03(-0.69%)
Jan 10, 2023	3.953	4.278	3.935	4.278	254,874	+0.30(+7.43%)
Jan 09, 2023	3.825	4.111	3.825	3.982	133,799	+0.33(+8.89%)
Jan 06, 2023	3.608	3.659	3.450	3.657	55,320	+0.04(+1.09%)
Jan 05, 2023	3.687	3.687	3.480	3.618	74,971	-0.13(-3.42%)
Jan 04, 2023	3.440	3.746	3.416	3.746	81,755	+0.40(+12.09%)
Jan 03, 2023	3.391	3.509	3.292	3.342	77,872	+0.00(+0.00%)
Dec 30, 2022	3.273	3.361	3.215	3.342	197,994	+0.06(+1.80%)
Dec 29, 2022	3.174	3.327	3.174	3.283	301,695	+0.12(+3.74%)
Dec 28, 2022	3.204	3.297	3.154	3.164	48,138	-0.06(-1.83%)
Dec 27, 2022	3.312	3.368	3.204	3.223	110,646	-0.15(-4.39%)
Dec 23, 2022	3.411	3.421	3.342	3.371	135,424	-0.02(-0.58%)
Dec 22, 2022	3.401	3.454	3.322	3.391	132,284	-0.06(-1.71%)
Dec 21, 2022	3.499	3.509	3.430	3.450	50,392	+0.00(+0.00%)
Dec 20, 2022	3.411	3.590	3.411	3.450	115,821	+0.02(+0.57%)
Dec 19, 2022	3.568	3.588	3.411	3.430	136,689	-0.19(-5.18%)
Dec 16, 2022	3.726	3.726	3.509	3.618	519,023	-0.16(-4.18%)
Dec 15, 2022	3.835	3.836	3.730	3.775	88,188	-0.13(-3.28%)
Dec 14, 2022	3.913	3.982	3.854	3.904	62,110	+0.02(+0.51%)
Dec 13, 2022	4.180	4.219	3.844	3.884	135,005	-0.06(-1.50%)
Dec 12, 2022	3.953	3.963	3.864	3.943	76,243	+0.02(+0.50%)
Dec 09, 2022	3.953	4.022	3.923	3.923	131,832	-0.11(-2.69%)
Dec 08, 2022	3.943	4.070	3.884	4.032	250,455	+0.10(+2.51%)
Dec 07, 2022	3.953	4.014	3.885	3.933	127,302	-0.09(-2.21%)
Dec 06, 2022	4.130	4.189	3.965	4.022	106,687	-0.15(-3.55%)
Dec 05, 2022	4.396	4.461	4.130	4.170	94,430	-0.25(-5.58%)
Dec 02, 2022	4.239	4.426	4.209	4.416	109,986	+0.11(+2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

Historical Prices

Sections

Services