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 )

11.89 +0.47 (+4.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 23, 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 (%)
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%)
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.