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 )

10.39 +0.10 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2022 4.140 4.308 4.002 4.308 337,946 +0.27(+6.59%)
Nov 29, 2022 4.111 4.140 4.042 4.042 391,223 -0.03(-0.73%)
Nov 28, 2022 4.219 4.229 4.032 4.071 117,810 -0.17(-4.06%)
Nov 25, 2022 4.249 4.278 4.219 4.244 57,915 -0.02(-0.58%)
Nov 23, 2022 4.150 4.288 4.126 4.268 86,373 +0.14(+3.34%)
Nov 22, 2022 4.150 4.150 4.002 4.130 213,286 +0.12(+2.95%)
Nov 21, 2022 4.249 4.313 4.002 4.012 136,921 -0.35(-7.92%)
Nov 18, 2022 4.584 4.584 4.318 4.357 98,171 -0.15(-3.28%)
Nov 17, 2022 4.515 4.564 4.406 4.505 231,336 -0.10(-2.14%)
Nov 16, 2022 4.860 4.860 4.554 4.604 144,718 -0.33(-6.60%)
Nov 15, 2022 5.067 5.165 4.889 4.929 113,669 +0.10(+2.04%)
Nov 14, 2022 4.939 4.996 4.830 4.830 74,671 -0.21(-4.11%)
Nov 11, 2022 4.689 5.057 4.633 5.037 159,612 +0.16(+3.23%)
Nov 10, 2022 5.027 5.027 4.787 4.880 257,695 +0.32(+6.91%)
Nov 09, 2022 4.811 4.949 4.564 4.564 155,987 -0.50(-9.92%)
Nov 08, 2022 5.422 5.550 4.880 5.067 194,074 -0.55(-9.82%)
Nov 07, 2022 5.708 5.747 5.560 5.619 47,431 -0.06(-1.04%)
Nov 04, 2022 5.796 5.826 5.482 5.678 112,675 +0.24(+4.35%)
Nov 03, 2022 5.550 5.717 5.441 5.441 112,498 -0.17(-2.99%)
Nov 02, 2022 5.934 5.589 5.609 288,605 -0.32(-5.32%)
Nov 01, 2022 6.260 6.289 5.915 5.924 206,486 -0.13(-2.12%)
Oct 31, 2022 6.329 6.398 6.043 6.053 133,911 -0.31(-4.81%)
Oct 28, 2022 6.220 6.378 6.141 6.358 52,969 +0.09(+1.42%)
Oct 27, 2022 6.506 6.565 6.250 6.269 82,318 -0.30(-4.50%)
Oct 26, 2022 6.585 6.940 6.555 6.565 184,676 -0.02(-0.30%)
Oct 25, 2022 5.954 6.624 5.954 6.585 440,782 +0.64(+10.78%)
Oct 24, 2022 5.905 5.964 5.699 5.944 105,963 +0.07(+1.17%)
Oct 21, 2022 5.678 5.895 5.570 5.875 111,553 +0.18(+3.11%)
Oct 20, 2022 5.727 5.974 5.668 5.698 63,221 -0.04(-0.69%)
Oct 19, 2022 5.836 5.895 5.701 5.737 74,399 -0.19(-3.16%)
Oct 18, 2022 6.279 6.279 5.846 5.924 83,587 -0.20(-3.22%)
Oct 17, 2022 6.003 6.217 6.003 6.122 449,537 +0.34(+5.79%)
Oct 14, 2022 6.220 6.309 5.786 5.786 110,416 -0.31(-5.02%)
Oct 13, 2022 5.648 6.161 5.589 6.092 131,187 +0.09(+1.46%)
Oct 12, 2022 6.003 6.033 5.836 6.004 94,909 +0.03(+0.51%)
Oct 11, 2022 6.053 6.161 5.833 5.974 83,239 -0.11(-1.78%)
Oct 10, 2022 6.309 6.309 6.013 6.082 93,794 -0.20(-3.14%)
Oct 07, 2022 6.664 6.664 6.260 6.279 112,646 -0.59(-8.61%)
Oct 06, 2022 6.890 7.097 6.792 6.871 115,266 -0.05(-0.71%)
Oct 05, 2022 6.831 6.950 6.674 6.920 65,805 -0.09(-1.27%)
Oct 04, 2022 6.654 7.009 6.654 7.009 119,350 +0.55(+8.55%)
Oct 03, 2022 6.398 6.526 6.210 6.457 53,452 +0.14(+2.18%)
Sep 30, 2022 6.279 6.634 6.220 6.319 72,992 +0.03(+0.47%)
Sep 29, 2022 6.407 6.407 6.161 6.289 65,136 -0.30(-4.49%)
Sep 28, 2022 6.230 6.605 6.181 6.585 74,419 +0.34(+5.36%)
Sep 27, 2022 6.447 6.762 6.145 6.250 139,052 +0.13(+2.09%)
Sep 26, 2022 6.131 6.407 6.092 6.122 63,951 +0.03(+0.49%)
Sep 23, 2022 6.122 6.181 5.965 6.092 90,470 -0.21(-3.29%)
Sep 22, 2022 6.536 6.580 6.210 6.299 110,422 -0.26(-3.91%)
Sep 21, 2022 6.614 6.930 6.545 6.555 162,613 -0.04(-0.60%)
Sep 20, 2022 6.703 6.743 6.541 6.595 59,014 -0.20(-2.90%)
Sep 19, 2022 6.821 6.867 6.664 6.792 91,295 -0.20(-2.82%)
Sep 16, 2022 7.117 7.147 6.950 6.989 91,555 -0.33(-4.45%)
Sep 15, 2022 7.383 7.689 7.280 7.314 68,522 -0.16(-2.11%)
Sep 14, 2022 7.442 7.531 7.324 7.472 65,912 +0.07(+0.93%)
Sep 13, 2022 7.620 7.723 7.393 7.403 240,220 -0.76(-9.30%)
Sep 12, 2022 8.162 8.300 7.965 8.162 272,431 +0.14(+1.72%)
Sep 09, 2022 7.886 8.064 7.783 8.024 58,781 +0.54(+7.25%)
Sep 08, 2022 6.989 7.511 6.910 7.482 84,884 +0.39(+5.56%)
Sep 07, 2022 6.802 7.117 6.703 7.088 106,641 +0.25(+3.60%)
Sep 06, 2022 7.088 7.097 6.802 6.841 75,548 -0.22(-3.07%)
Sep 02, 2022 7.334 7.334 7.000 7.058 62,176 -0.10(-1.38%)
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.