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 )

12.34 -0.09 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 9.900 10.19 9.900 10.05 84,891 +0.17(+1.72%)
Jul 28, 2023 9.650 9.975 9.650 9.880 84,134 +0.27(+2.81%)
Jul 27, 2023 10.32 10.33 9.520 9.610 118,835 -0.45(-4.47%)
Jul 26, 2023 9.870 10.11 9.770 10.06 84,402 +0.22(+2.24%)
Jul 25, 2023 9.880 10.19 9.813 9.840 188,659 +0.10(+1.03%)
Jul 24, 2023 9.760 9.900 9.540 9.740 135,007 -0.28(-2.79%)
Jul 21, 2023 10.14 10.18 9.670 10.02 174,224 -0.03(-0.30%)
Jul 20, 2023 10.45 10.68 9.980 10.05 252,499 -0.55(-5.19%)
Jul 19, 2023 10.33 10.65 10.29 10.60 164,873 +0.39(+3.82%)
Jul 18, 2023 10.30 10.43 10.06 10.21 187,860 -0.19(-1.83%)
Jul 17, 2023 10.65 10.97 10.32 10.40 129,974 -0.24(-2.26%)
Jul 14, 2023 11.12 11.34 10.41 10.64 243,087 -0.54(-4.83%)
Jul 13, 2023 9.920 11.27 9.920 11.18 409,192 +1.31(+13.27%)
Jul 12, 2023 10.13 10.23 9.750 9.870 317,550 -0.09(-0.90%)
Jul 11, 2023 9.750 9.980 9.560 9.960 260,961 +0.22(+2.26%)
Jul 10, 2023 9.260 9.740 8.950 9.740 152,286 +0.51(+5.53%)
Jul 07, 2023 8.690 9.441 8.690 9.230 186,393 +0.45(+5.13%)
Jul 06, 2023 8.960 8.960 8.402 8.780 135,168 -0.10(-1.13%)
Jul 05, 2023 8.610 8.979 8.430 8.880 255,856 +0.10(+1.14%)
Jul 03, 2023 8.170 8.800 8.130 8.780 138,302 +0.73(+9.07%)
Jun 30, 2023 8.210 8.280 7.770 8.050 168,221 +0.06(+0.75%)
Jun 29, 2023 7.930 8.135 7.820 7.990 173,912 +0.24(+3.10%)
Jun 28, 2023 7.650 7.927 7.555 7.750 75,473 +0.00(+0.00%)
Jun 27, 2023 7.370 7.800 7.370 7.750 65,551 +0.43(+5.87%)
Jun 26, 2023 7.660 7.810 7.260 7.320 62,411 -0.34(-4.44%)
Jun 23, 2023 7.560 7.860 7.150 7.660 66,499 +0.16(+2.13%)
Jun 22, 2023 7.660 7.660 7.250 7.500 82,191 -0.08(-1.06%)
Jun 21, 2023 7.500 7.760 7.430 7.580 151,960 +0.23(+3.13%)
Jun 20, 2023 6.940 7.365 6.870 7.350 166,973 +0.48(+6.99%)
Jun 16, 2023 6.810 6.900 6.650 6.870 93,104 +0.15(+2.23%)
Jun 15, 2023 6.610 6.780 6.530 6.720 126,800 -0.07(-1.03%)
Jun 14, 2023 6.900 6.900 6.700 6.790 75,034 +0.04(+0.59%)
Jun 13, 2023 6.730 6.822 6.660 6.750 65,607 +0.11(+1.66%)
Jun 12, 2023 6.500 6.680 6.490 6.640 53,473 +0.06(+0.91%)
Jun 09, 2023 6.820 6.860 6.560 6.580 60,832 -0.18(-2.66%)
Jun 08, 2023 6.690 6.845 6.660 6.760 27,106 +0.06(+0.90%)
Jun 07, 2023 6.940 7.030 6.660 6.700 45,818 -0.20(-2.90%)
Jun 06, 2023 6.620 6.910 6.490 6.900 94,880 +0.13(+1.92%)
Jun 05, 2023 7.050 7.110 6.750 6.770 77,597 -0.38(-5.31%)
Jun 02, 2023 7.280 7.280 7.010 7.150 31,877 -0.02(-0.28%)
Jun 01, 2023 7.060 7.250 6.945 7.170 51,262 +0.11(+1.56%)
May 31, 2023 6.920 7.060 6.770 7.060 57,902 -0.04(-0.56%)
May 30, 2023 6.970 7.170 6.952 7.100 85,351 +0.49(+7.41%)
May 26, 2023 6.740 6.900 6.610 6.610 83,682 -0.13(-1.93%)
May 25, 2023 6.900 6.930 6.560 6.740 66,632 -0.05(-0.74%)
May 24, 2023 6.710 6.850 6.530 6.790 123,629 +0.01(+0.15%)
May 23, 2023 6.960 7.110 6.680 6.780 116,070 -0.14(-2.02%)
May 22, 2023 6.700 6.969 6.670 6.920 71,494 +0.18(+2.67%)
May 19, 2023 6.710 6.770 6.571 6.740 66,609 +0.04(+0.60%)
May 18, 2023 6.720 6.960 6.683 6.700 34,915 -0.12(-1.76%)
May 17, 2023 6.470 6.840 6.380 6.820 51,746 +0.38(+5.82%)
May 16, 2023 6.345 6.460 6.310 6.445 34,197 +0.12(+1.97%)
May 15, 2023 6.090 6.390 6.080 6.320 73,034 +0.33(+5.51%)
May 12, 2023 6.120 6.210 5.940 5.990 51,981 -0.15(-2.44%)
May 11, 2023 6.550 6.550 6.130 6.140 78,289 -0.45(-6.83%)
May 10, 2023 6.450 6.780 6.440 6.590 89,391 +0.24(+3.78%)
May 09, 2023 6.230 6.390 6.200 6.350 37,973 +0.09(+1.44%)
May 08, 2023 6.320 6.379 6.180 6.260 61,073 -0.29(-4.43%)
May 05, 2023 6.330 6.550 6.260 6.550 94,230 +0.35(+5.65%)
May 04, 2023 6.220 6.321 6.160 6.200 172,045 +0.06(+0.98%)
May 03, 2023 6.270 6.290 6.120 6.140 62,558 -0.14(-2.23%)
May 02, 2023 6.060 6.330 5.970 6.280 228,612 +0.16(+2.61%)
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.