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 )

10.97 +0.22 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.100 9.420 8.840 8.920 231,465 -0.34(-3.67%)
Jan 30, 2024 9.470 9.500 9.110 9.260 192,897 -0.14(-1.49%)
Jan 29, 2024 9.100 9.580 8.920 9.400 185,862 +0.43(+4.79%)
Jan 26, 2024 8.670 9.019 8.580 8.970 205,395 +0.60(+7.17%)
Jan 25, 2024 8.160 8.400 8.124 8.370 134,084 +0.21(+2.57%)
Jan 24, 2024 8.540 8.634 8.110 8.160 166,992 -0.11(-1.33%)
Jan 23, 2024 8.300 8.410 8.180 8.270 122,922 -0.22(-2.59%)
Jan 22, 2024 8.310 8.740 8.280 8.490 168,409 +0.00(+0.00%)
Jan 19, 2024 8.450 8.544 8.060 8.490 265,318 +0.02(+0.24%)
Jan 18, 2024 8.930 9.205 8.430 8.470 331,921 -0.43(-4.83%)
Jan 17, 2024 8.980 8.989 8.760 8.900 168,413 -0.21(-2.31%)
Jan 16, 2024 9.220 9.400 8.850 9.110 253,619 -0.37(-3.90%)
Jan 12, 2024 10.16 10.16 9.480 9.480 509,072 -0.90(-8.67%)
Jan 11, 2024 11.94 12.15 10.10 10.38 632,501 -0.76(-6.82%)
Jan 10, 2024 11.00 11.50 10.62 11.14 263,957 +0.02(+0.18%)
Jan 09, 2024 11.45 11.49 11.06 11.12 197,527 -0.22(-1.94%)
Jan 08, 2024 11.00 11.48 10.40 11.34 296,793 +0.46(+4.23%)
Jan 05, 2024 11.28 11.28 10.71 10.88 156,448 -0.45(-3.97%)
Jan 04, 2024 11.18 11.55 10.85 11.33 290,385 +0.36(+3.28%)
Jan 03, 2024 10.63 11.22 10.31 10.97 300,370 -0.36(-3.18%)
Jan 02, 2024 12.65 12.65 11.26 11.33 435,209 -0.26(-2.24%)
Dec 29, 2023 13.30 13.37 11.42 11.59 583,599 -1.42(-10.91%)
Dec 28, 2023 13.30 13.45 12.75 13.01 349,628 -0.55(-4.06%)
Dec 27, 2023 12.73 13.68 12.64 13.56 440,922 +1.30(+10.60%)
Dec 26, 2023 12.07 12.34 11.82 12.26 228,827 +0.14(+1.20%)
Dec 22, 2023 11.65 12.39 11.35 12.12 416,585 +0.69(+6.04%)
Dec 21, 2023 11.36 11.45 10.92 11.43 200,205 +0.69(+6.43%)
Dec 20, 2023 11.12 11.45 10.73 10.73 870,602 -0.04(-0.37%)
Dec 19, 2023 10.71 11.14 10.50 10.77 361,138 +0.32(+3.02%)
Dec 18, 2023 9.956 10.47 9.877 10.46 164,777 +0.36(+3.61%)
Dec 15, 2023 10.05 10.10 9.808 10.09 108,798 -0.03(-0.29%)
Dec 14, 2023 10.02 10.26 9.853 10.12 192,016 +0.23(+2.29%)
Dec 13, 2023 9.286 9.897 9.054 9.897 209,959 +0.68(+7.38%)
Dec 12, 2023 9.177 9.306 9.086 9.217 70,744 +0.13(+1.41%)
Dec 11, 2023 9.542 9.542 8.961 9.089 244,778 -0.95(-9.43%)
Dec 08, 2023 9.513 10.04 9.463 10.04 241,265 +0.64(+6.82%)
Dec 07, 2023 9.158 9.503 9.069 9.394 256,632 +0.05(+0.53%)
Dec 06, 2023 9.700 9.710 9.315 9.345 192,435 -0.13(-1.35%)
Dec 05, 2023 9.444 9.828 9.355 9.473 476,689 +0.05(+0.52%)
Dec 04, 2023 9.621 9.631 9.079 9.424 377,221 +0.59(+6.70%)
Dec 01, 2023 8.271 8.852 8.197 8.832 187,048 +0.69(+8.47%)
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%)
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.