Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

11.64 +0.25 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.579 5.673 5.353 5.471 207,742 -0.30(-5.13%)
Jun 29, 2022 6.013 6.013 5.678 5.767 161,006 -0.25(-4.10%)
Jun 28, 2022 6.427 6.437 5.984 6.013 107,315 -0.34(-5.28%)
Jun 27, 2022 6.674 6.693 6.251 6.348 145,083 -0.35(-5.15%)
Jun 24, 2022 6.467 6.733 6.467 6.693 399,664 +0.36(+5.76%)
Jun 23, 2022 6.151 6.357 6.013 6.329 79,412 +0.31(+5.07%)
Jun 22, 2022 6.191 6.348 6.004 6.023 112,391 -0.37(-5.86%)
Jun 21, 2022 6.329 6.733 6.329 6.398 155,399 +0.35(+5.70%)
Jun 17, 2022 5.974 6.181 5.964 6.053 123,227 +0.06(+0.99%)
Jun 16, 2022 6.131 6.131 5.895 5.993 299,778 -0.36(-5.74%)
Jun 15, 2022 6.171 6.457 6.043 6.358 177,412 +0.22(+3.53%)
Jun 14, 2022 6.210 6.308 5.915 6.141 184,686 +0.01(+0.16%)
Jun 13, 2022 6.269 6.600 5.993 6.131 286,003 -1.06(-14.79%)
Jun 10, 2022 7.393 7.442 7.117 7.196 348,489 -0.35(-4.58%)
Jun 09, 2022 7.955 7.955 7.531 7.541 101,842 -0.48(-6.02%)
Jun 08, 2022 8.014 8.320 7.995 8.024 66,580 -0.08(-0.97%)
Jun 07, 2022 7.886 8.103 7.709 8.103 80,273 +0.00(+0.00%)
Jun 06, 2022 8.271 8.428 8.064 8.103 179,339 +0.15(+1.86%)
Jun 03, 2022 8.182 8.192 7.857 7.955 311,717 -0.40(-4.83%)
Jun 02, 2022 7.975 8.468 7.896 8.359 117,820 +0.35(+4.30%)
Jun 01, 2022 8.714 8.724 7.983 8.014 160,179 -0.68(-7.82%)
May 31, 2022 8.724 8.930 8.463 8.694 140,657 +0.49(+6.01%)
May 27, 2022 8.004 8.369 8.004 8.202 138,753 +0.29(+3.61%)
May 26, 2022 7.492 8.029 7.304 7.916 98,707 +0.25(+3.21%)
May 25, 2022 7.423 7.761 7.364 7.669 111,286 +0.25(+3.32%)
May 24, 2022 7.758 7.758 7.295 7.423 200,377 -0.48(-6.11%)
May 23, 2022 8.083 8.083 7.738 7.906 131,502 +0.03(+0.38%)
May 20, 2022 8.379 8.379 7.507 7.876 162,939 -0.30(-3.62%)
May 19, 2022 7.886 8.451 7.876 8.172 150,206 +0.29(+3.62%)
May 18, 2022 8.251 8.389 7.827 7.886 86,221 -0.62(-7.30%)
May 17, 2022 8.221 8.517 8.121 8.507 82,496 +0.57(+7.20%)
May 16, 2022 8.478 8.478 7.896 7.935 189,938 -0.56(-6.61%)
May 13, 2022 8.300 8.842 8.246 8.497 171,060 +0.86(+11.23%)
May 12, 2022 7.314 7.945 6.752 7.640 211,055 -0.01(-0.13%)
May 11, 2022 8.340 8.645 7.640 7.650 233,020 -1.27(-14.25%)
May 10, 2022 9.493 9.700 8.724 8.921 217,313 -0.17(-1.84%)
May 09, 2022 10.32 10.32 8.970 9.089 266,987 -1.85(-16.94%)
May 06, 2022 11.26 11.31 10.66 10.94 142,655 -0.39(-3.48%)
May 05, 2022 12.21 12.21 11.17 11.34 82,189 -1.15(-9.23%)
May 04, 2022 11.98 12.55 11.42 12.49 140,755 +0.60(+5.06%)
May 03, 2022 11.90 12.18 11.77 11.89 68,581 -0.08(-0.66%)
May 02, 2022 11.57 12.00 11.40 11.97 124,057 +0.35(+2.97%)
Apr 29, 2022 12.32 12.77 11.59 11.62 89,775 -0.81(-6.50%)
Apr 28, 2022 12.31 12.54 11.68 12.43 149,474 +0.35(+2.85%)
Apr 27, 2022 12.11 12.50 12.02 12.09 68,816 -0.06(-0.49%)
Apr 26, 2022 12.94 12.94 12.11 12.14 106,770 -0.87(-6.67%)
Apr 25, 2022 12.58 13.04 12.44 13.01 182,414 +0.26(+2.01%)
Apr 22, 2022 13.31 13.41 12.73 12.76 145,871 -0.60(-4.50%)
Apr 21, 2022 14.36 14.57 13.31 13.36 149,506 -0.59(-4.24%)
Apr 20, 2022 14.62 14.67 13.93 13.95 89,243 -0.47(-3.28%)
Apr 19, 2022 14.01 14.53 13.82 14.42 95,273 +0.46(+3.32%)
Apr 18, 2022 13.99 14.13 13.60 13.96 156,036 -0.12(-0.84%)
Apr 14, 2022 14.68 14.72 14.05 14.08 85,759 -0.58(-3.97%)
Apr 13, 2022 14.22 14.76 14.10 14.66 138,094 +0.46(+3.26%)
Apr 12, 2022 14.79 15.13 14.06 14.19 89,065 -0.25(-1.71%)
Apr 11, 2022 14.76 14.84 14.34 14.44 123,632 -0.60(-4.00%)
Apr 08, 2022 15.34 15.54 15.03 15.04 107,363 -0.37(-2.43%)
Apr 07, 2022 15.76 15.80 14.99 15.42 102,482 -0.33(-2.07%)
Apr 06, 2022 16.38 16.42 15.56 15.74 117,314 -0.94(-5.64%)
Apr 05, 2022 17.64 17.64 16.56 16.68 154,361 -0.85(-4.86%)
Apr 04, 2022 17.24 17.56 17.20 17.54 45,482 +0.39(+2.30%)
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.